{"data":[{"direction_color":"redFont","rowDate":"Mar 28, 2024","rowDateRaw":1711584000,"rowDateTimestamp":"2024-03-28T00:00:00Z","last_close":"1,543.55","last_open":"1,549.00","last_max":"1,561.05","last_min":"1,531.00","volume":"5.30M","volumeRaw":5301493,"change_precent":"-0.17","last_closeRaw":"1543.55004882812500","last_openRaw":"1549.00000000000000","last_maxRaw":"1561.05004882812500","last_minRaw":"1531.00000000000000","change_precentRaw":-0.1713816082933919},{"direction_color":"redFont","rowDate":"Mar 27, 2024","rowDateRaw":1711497600,"rowDateTimestamp":"2024-03-27T00:00:00Z","last_close":"1,546.20","last_open":"1,569.00","last_max":"1,576.85","last_min":"1,540.00","volume":"2.59M","volumeRaw":2589697,"change_precent":"-1.03","last_closeRaw":"1546.19995117187500","last_openRaw":"1569.00000000000000","last_maxRaw":"1576.84997558593750","last_minRaw":"1540.00000000000000","change_precentRaw":-1.027367503800608},{"direction_color":"greenFont","rowDate":"Mar 26, 2024","rowDateRaw":1711411200,"rowDateTimestamp":"2024-03-26T00:00:00Z","last_close":"1,562.25","last_open":"1,562.25","last_max":"1,592.55","last_min":"1,555.55","volume":"4.50M","volumeRaw":4496344,"change_precent":"0.28","last_closeRaw":"1562.25000000000000","last_openRaw":"1562.25000000000000","last_maxRaw":"1592.55004882812500","last_minRaw":"1555.55004882812500","change_precentRaw":0.28244211464634555},{"direction_color":"redFont","rowDate":"Mar 22, 2024","rowDateRaw":1711065600,"rowDateTimestamp":"2024-03-22T00:00:00Z","last_close":"1,557.85","last_open":"1,560.00","last_max":"1,571.45","last_min":"1,508.20","volume":"7.47M","volumeRaw":7468824,"change_precent":"-2.38","last_closeRaw":"1557.84997558593750","last_openRaw":"1560.00000000000000","last_maxRaw":"1571.44995117187500","last_minRaw":"1508.19995117187500","change_precentRaw":-2.3781220755104076},{"direction_color":"greenFont","rowDate":"Mar 21, 2024","rowDateRaw":1710979200,"rowDateTimestamp":"2024-03-21T00:00:00Z","last_close":"1,595.80","last_open":"1,608.00","last_max":"1,619.95","last_min":"1,583.35","volume":"2.68M","volumeRaw":2684744,"change_precent":"0.55","last_closeRaw":"1595.80004882812500","last_openRaw":"1608.00000000000000","last_maxRaw":"1619.94995117187500","last_minRaw":"1583.34997558593750","change_precentRaw":0.5481742408177873},{"direction_color":"redFont","rowDate":"Mar 20, 2024","rowDateRaw":1710892800,"rowDateTimestamp":"2024-03-20T00:00:00Z","last_close":"1,587.10","last_open":"1,604.75","last_max":"1,619.10","last_min":"1,578.10","volume":"1.82M","volumeRaw":1815178,"change_precent":"-0.75","last_closeRaw":"1587.09997558593750","last_openRaw":"1604.75000000000000","last_maxRaw":"1619.09997558593750","last_minRaw":"1578.09997558593750","change_precentRaw":-0.753528352196987},{"direction_color":"redFont","rowDate":"Mar 19, 2024","rowDateRaw":1710806400,"rowDateTimestamp":"2024-03-19T00:00:00Z","last_close":"1,599.15","last_open":"1,641.55","last_max":"1,641.55","last_min":"1,594.10","volume":"1.92M","volumeRaw":1915379,"change_precent":"-2.69","last_closeRaw":"1599.15002441406250","last_openRaw":"1641.55004882812500","last_maxRaw":"1641.55004882812500","last_minRaw":"1594.09997558593750","change_precentRaw":-2.692588495961407},{"direction_color":"redFont","rowDate":"Mar 18, 2024","rowDateRaw":1710720000,"rowDateTimestamp":"2024-03-18T00:00:00Z","last_close":"1,643.40","last_open":"1,649.90","last_max":"1,663.30","last_min":"1,634.25","volume":"1.18M","volumeRaw":1183544,"change_precent":"-0.24","last_closeRaw":"1643.40002441406250","last_openRaw":"1649.90002441406250","last_maxRaw":"1663.30004882812500","last_minRaw":"1634.25000000000000","change_precentRaw":-0.2367525222157884},{"direction_color":"redFont","rowDate":"Mar 15, 2024","rowDateRaw":1710460800,"rowDateTimestamp":"2024-03-15T00:00:00Z","last_close":"1,647.30","last_open":"1,677.00","last_max":"1,677.00","last_min":"1,642.85","volume":"3.93M","volumeRaw":3931561,"change_precent":"-1.90","last_closeRaw":"1647.30004882812500","last_openRaw":"1677.00000000000000","last_maxRaw":"1677.00000000000000","last_minRaw":"1642.84997558593750","change_precentRaw":-1.9026321972234628},{"direction_color":"greenFont","rowDate":"Mar 14, 2024","rowDateRaw":1710374400,"rowDateTimestamp":"2024-03-14T00:00:00Z","last_close":"1,679.25","last_open":"1,634.00","last_max":"1,683.00","last_min":"1,610.00","volume":"3.51M","volumeRaw":3513306,"change_precent":"2.93","last_closeRaw":"1679.25000000000000","last_openRaw":"1634.00000000000000","last_maxRaw":"1683.00000000000000","last_minRaw":"1610.00000000000000","change_precentRaw":2.9267545203800185},{"direction_color":"redFont","rowDate":"Mar 13, 2024","rowDateRaw":1710288000,"rowDateTimestamp":"2024-03-13T00:00:00Z","last_close":"1,631.50","last_open":"1,638.75","last_max":"1,651.25","last_min":"1,610.35","volume":"2.56M","volumeRaw":2564135,"change_precent":"-0.25","last_closeRaw":"1631.50000000000000","last_openRaw":"1638.75000000000000","last_maxRaw":"1651.25000000000000","last_minRaw":"1610.34997558593750","change_precentRaw":-0.25067104714700944},{"direction_color":"redFont","rowDate":"Mar 12, 2024","rowDateRaw":1710201600,"rowDateTimestamp":"2024-03-12T00:00:00Z","last_close":"1,635.60","last_open":"1,635.90","last_max":"1,665.00","last_min":"1,633.05","volume":"2.41M","volumeRaw":2414182,"change_precent":"-0.19","last_closeRaw":"1635.59997558593750","last_openRaw":"1635.90002441406250","last_maxRaw":"1665.00000000000000","last_minRaw":"1633.05004882812500","change_precentRaw":-0.1861318025620276},{"direction_color":"greenFont","rowDate":"Mar 11, 2024","rowDateRaw":1710115200,"rowDateTimestamp":"2024-03-11T00:00:00Z","last_close":"1,638.65","last_open":"1,655.00","last_max":"1,659.80","last_min":"1,632.05","volume":"2.97M","volumeRaw":2970902,"change_precent":"0.06","last_closeRaw":"1638.65002441406250","last_openRaw":"1655.00000000000000","last_maxRaw":"1659.80004882812500","last_minRaw":"1632.05004882812500","change_precentRaw":0.061063107812537154},{"direction_color":"redFont","rowDate":"Mar 07, 2024","rowDateRaw":1709769600,"rowDateTimestamp":"2024-03-07T00:00:00Z","last_close":"1,637.65","last_open":"1,650.00","last_max":"1,654.55","last_min":"1,630.10","volume":"3.18M","volumeRaw":3181239,"change_precent":"-0.40","last_closeRaw":"1637.65002441406250","last_openRaw":"1650.00000000000000","last_maxRaw":"1654.55004882812500","last_minRaw":"1630.09997558593750","change_precentRaw":-0.3983655852284969},{"direction_color":"greenFont","rowDate":"Mar 06, 2024","rowDateRaw":1709683200,"rowDateTimestamp":"2024-03-06T00:00:00Z","last_close":"1,644.20","last_open":"1,613.00","last_max":"1,650.00","last_min":"1,603.85","volume":"2.37M","volumeRaw":2366177,"change_precent":"1.53","last_closeRaw":"1644.19995117187500","last_openRaw":"1613.00000000000000","last_maxRaw":"1650.00000000000000","last_minRaw":"1603.84997558593750","change_precentRaw":1.5345648538356207},{"direction_color":"redFont","rowDate":"Mar 05, 2024","rowDateRaw":1709596800,"rowDateTimestamp":"2024-03-05T00:00:00Z","last_close":"1,619.35","last_open":"1,624.00","last_max":"1,629.95","last_min":"1,607.05","volume":"3.34M","volumeRaw":3339546,"change_precent":"-1.14","last_closeRaw":"1619.34997558593750","last_openRaw":"1624.00000000000000","last_maxRaw":"1629.94995117187500","last_minRaw":"1607.05004882812500","change_precentRaw":-1.1355643420380521},{"direction_color":"redFont","rowDate":"Mar 04, 2024","rowDateRaw":1709510400,"rowDateTimestamp":"2024-03-04T00:00:00Z","last_close":"1,637.95","last_open":"1,649.00","last_max":"1,654.00","last_min":"1,635.00","volume":"1.79M","volumeRaw":1788071,"change_precent":"-0.51","last_closeRaw":"1637.94995117187500","last_openRaw":"1649.00000000000000","last_maxRaw":"1654.00000000000000","last_minRaw":"1635.00000000000000","change_precentRaw":-0.5072038758787498},{"direction_color":"greenFont","rowDate":"Mar 02, 2024","rowDateRaw":1709337600,"rowDateTimestamp":"2024-03-02T00:00:00Z","last_close":"1,646.30","last_open":"1,653.85","last_max":"1,655.00","last_min":"1,643.50","volume":"74.51K","volumeRaw":74513,"change_precent":"0.13","last_closeRaw":"1646.30004882812500","last_openRaw":"1653.84997558593750","last_maxRaw":"1655.00000000000000","last_minRaw":"1643.50000000000000","change_precentRaw":0.1338162687706032},{"direction_color":"redFont","rowDate":"Mar 01, 2024","rowDateRaw":1709251200,"rowDateTimestamp":"2024-03-01T00:00:00Z","last_close":"1,644.10","last_open":"1,675.45","last_max":"1,679.20","last_min":"1,639.10","volume":"2.37M","volumeRaw":2371138,"change_precent":"-1.19","last_closeRaw":"1644.09997558593750","last_openRaw":"1675.44995117187500","last_maxRaw":"1679.19995117187500","last_minRaw":"1639.09997558593750","change_precentRaw":-1.1870060576251706},{"direction_color":"greenFont","rowDate":"Feb 29, 2024","rowDateRaw":1709164800,"rowDateTimestamp":"2024-02-29T00:00:00Z","last_close":"1,663.85","last_open":"1,642.15","last_max":"1,677.75","last_min":"1,636.65","volume":"3.53M","volumeRaw":3532888,"change_precent":"0.72","last_closeRaw":"1663.84997558593750","last_openRaw":"1642.15002441406250","last_maxRaw":"1677.75000000000000","last_minRaw":"1636.65002441406250","change_precentRaw":0.723406440781046},{"direction_color":"redFont","rowDate":"Feb 28, 2024","rowDateRaw":1709078400,"rowDateTimestamp":"2024-02-28T00:00:00Z","last_close":"1,651.90","last_open":"1,664.70","last_max":"1,672.00","last_min":"1,644.20","volume":"936.58K","volumeRaw":936575,"change_precent":"-0.42","last_closeRaw":"1651.90002441406250","last_openRaw":"1664.69995117187500","last_maxRaw":"1672.00000000000000","last_minRaw":"1644.19995117187500","change_precentRaw":-0.41596480654416956},{"direction_color":"greenFont","rowDate":"Feb 27, 2024","rowDateRaw":1708992000,"rowDateTimestamp":"2024-02-27T00:00:00Z","last_close":"1,658.80","last_open":"1,649.00","last_max":"1,673.40","last_min":"1,648.00","volume":"2.05M","volumeRaw":2049420,"change_precent":"0.55","last_closeRaw":"1658.80004882812500","last_openRaw":"1649.00000000000000","last_maxRaw":"1673.40002441406250","last_minRaw":"1648.00000000000000","change_precentRaw":0.5455206530265786},{"direction_color":"redFont","rowDate":"Feb 26, 2024","rowDateRaw":1708905600,"rowDateTimestamp":"2024-02-26T00:00:00Z","last_close":"1,649.80","last_open":"1,665.75","last_max":"1,668.85","last_min":"1,639.50","volume":"1.84M","volumeRaw":1844253,"change_precent":"-0.96","last_closeRaw":"1649.80004882812500","last_openRaw":"1665.75000000000000","last_maxRaw":"1668.84997558593750","last_minRaw":"1639.50000000000000","change_precentRaw":-0.9575237083520937},{"direction_color":"redFont","rowDate":"Feb 23, 2024","rowDateRaw":1708646400,"rowDateTimestamp":"2024-02-23T00:00:00Z","last_close":"1,665.75","last_open":"1,697.00","last_max":"1,697.35","last_min":"1,663.45","volume":"2.19M","volumeRaw":2191549,"change_precent":"-1.22","last_closeRaw":"1665.75000000000000","last_openRaw":"1697.00000000000000","last_maxRaw":"1697.34997558593750","last_minRaw":"1663.44995117187500","change_precentRaw":-1.2245033275089832},{"direction_color":"greenFont","rowDate":"Feb 22, 2024","rowDateRaw":1708560000,"rowDateTimestamp":"2024-02-22T00:00:00Z","last_close":"1,686.40","last_open":"1,644.00","last_max":"1,691.40","last_min":"1,639.00","volume":"3.82M","volumeRaw":3820901,"change_precent":"3.06","last_closeRaw":"1686.40002441406250","last_openRaw":"1644.00000000000000","last_maxRaw":"1691.40002441406250","last_minRaw":"1639.00000000000000","change_precentRaw":3.0617841527180656},{"direction_color":"redFont","rowDate":"Feb 21, 2024","rowDateRaw":1708473600,"rowDateTimestamp":"2024-02-21T00:00:00Z","last_close":"1,636.30","last_open":"1,655.55","last_max":"1,664.80","last_min":"1,632.05","volume":"2.89M","volumeRaw":2890991,"change_precent":"-1.61","last_closeRaw":"1636.30004882812500","last_openRaw":"1655.55004882812500","last_maxRaw":"1664.80004882812500","last_minRaw":"1632.05004882812500","change_precentRaw":-1.6084903769943362},{"direction_color":"redFont","rowDate":"Feb 20, 2024","rowDateRaw":1708387200,"rowDateTimestamp":"2024-02-20T00:00:00Z","last_close":"1,663.05","last_open":"1,661.00","last_max":"1,672.75","last_min":"1,645.00","volume":"2.24M","volumeRaw":2240414,"change_precent":"-0.73","last_closeRaw":"1663.05004882812500","last_openRaw":"1661.00000000000000","last_maxRaw":"1672.75000000000000","last_minRaw":"1645.00000000000000","change_precentRaw":-0.7282466003208476},{"direction_color":"greenFont","rowDate":"Feb 19, 2024","rowDateRaw":1708300800,"rowDateTimestamp":"2024-02-19T00:00:00Z","last_close":"1,675.25","last_open":"1,670.00","last_max":"1,682.95","last_min":"1,659.65","volume":"762.62K","volumeRaw":762624,"change_precent":"0.47","last_closeRaw":"1675.25000000000000","last_openRaw":"1670.00000000000000","last_maxRaw":"1682.94995117187500","last_minRaw":"1659.65002441406250","change_precentRaw":0.4677830853419718},{"direction_color":"greenFont","rowDate":"Feb 16, 2024","rowDateRaw":1708041600,"rowDateTimestamp":"2024-02-16T00:00:00Z","last_close":"1,667.45","last_open":"1,675.00","last_max":"1,677.00","last_min":"1,650.05","volume":"1.78M","volumeRaw":1776881,"change_precent":"0.29","last_closeRaw":"1667.44995117187500","last_openRaw":"1675.00000000000000","last_maxRaw":"1677.00000000000000","last_minRaw":"1650.05004882812500","change_precentRaw":0.29472209556661316},{"direction_color":"redFont","rowDate":"Feb 15, 2024","rowDateRaw":1707955200,"rowDateTimestamp":"2024-02-15T00:00:00Z","last_close":"1,662.55","last_open":"1,678.00","last_max":"1,696.50","last_min":"1,650.10","volume":"2.56M","volumeRaw":2555162,"change_precent":"-0.54","last_closeRaw":"1662.55004882812500","last_openRaw":"1678.00000000000000","last_maxRaw":"1696.50000000000000","last_minRaw":"1650.09997558593750","change_precentRaw":-0.5354442818950045},{"direction_color":"greenFont","rowDate":"Feb 14, 2024","rowDateRaw":1707868800,"rowDateTimestamp":"2024-02-14T00:00:00Z","last_close":"1,671.50","last_open":"1,649.75","last_max":"1,676.90","last_min":"1,625.45","volume":"1.39M","volumeRaw":1386643,"change_precent":"0.35","last_closeRaw":"1671.50000000000000","last_openRaw":"1649.75000000000000","last_maxRaw":"1676.90002441406250","last_minRaw":"1625.44995117187500","change_precentRaw":0.3542281760653211},{"direction_color":"redFont","rowDate":"Feb 13, 2024","rowDateRaw":1707782400,"rowDateTimestamp":"2024-02-13T00:00:00Z","last_close":"1,665.60","last_open":"1,675.00","last_max":"1,675.00","last_min":"1,648.60","volume":"3.13M","volumeRaw":3129897,"change_precent":"-0.08","last_closeRaw":"1665.59997558593750","last_openRaw":"1675.00000000000000","last_maxRaw":"1675.00000000000000","last_minRaw":"1648.59997558593750","change_precentRaw":-0.08098477011793064},{"direction_color":"greenFont","rowDate":"Feb 12, 2024","rowDateRaw":1707696000,"rowDateTimestamp":"2024-02-12T00:00:00Z","last_close":"1,666.95","last_open":"1,639.00","last_max":"1,685.00","last_min":"1,639.00","volume":"4.89M","volumeRaw":4885445,"change_precent":"2.23","last_closeRaw":"1666.94995117187500","last_openRaw":"1639.00000000000000","last_maxRaw":"1685.00000000000000","last_minRaw":"1639.00000000000000","change_precentRaw":2.2292393064016545},{"direction_color":"redFont","rowDate":"Feb 09, 2024","rowDateRaw":1707436800,"rowDateTimestamp":"2024-02-09T00:00:00Z","last_close":"1,630.60","last_open":"1,640.00","last_max":"1,646.75","last_min":"1,614.65","volume":"3.34M","volumeRaw":3341297,"change_precent":"-0.20","last_closeRaw":"1630.59997558593750","last_openRaw":"1640.00000000000000","last_maxRaw":"1646.75000000000000","last_minRaw":"1614.65002441406250","change_precentRaw":-0.19586688374032152},{"direction_color":"greenFont","rowDate":"Feb 08, 2024","rowDateRaw":1707350400,"rowDateTimestamp":"2024-02-08T00:00:00Z","last_close":"1,633.80","last_open":"1,626.00","last_max":"1,647.70","last_min":"1,617.30","volume":"3.50M","volumeRaw":3496692,"change_precent":"1.14","last_closeRaw":"1633.80004882812500","last_openRaw":"1626.00000000000000","last_maxRaw":"1647.69995117187500","last_minRaw":"1617.30004882812500","change_precentRaw":1.1421718835570036},{"direction_color":"redFont","rowDate":"Feb 07, 2024","rowDateRaw":1707264000,"rowDateTimestamp":"2024-02-07T00:00:00Z","last_close":"1,615.35","last_open":"1,628.00","last_max":"1,629.90","last_min":"1,598.95","volume":"3.32M","volumeRaw":3320199,"change_precent":"-0.52","last_closeRaw":"1615.34997558593750","last_openRaw":"1628.00000000000000","last_maxRaw":"1629.90002441406250","last_minRaw":"1598.94995117187500","change_precentRaw":-0.5173225197267128},{"direction_color":"greenFont","rowDate":"Feb 06, 2024","rowDateRaw":1707177600,"rowDateTimestamp":"2024-02-06T00:00:00Z","last_close":"1,623.75","last_open":"1,566.00","last_max":"1,627.00","last_min":"1,558.05","volume":"4.99M","volumeRaw":4988311,"change_precent":"4.40","last_closeRaw":"1623.75000000000000","last_openRaw":"1566.00000000000000","last_maxRaw":"1627.00000000000000","last_minRaw":"1558.05004882812500","change_precentRaw":4.39772562366837},{"direction_color":"redFont","rowDate":"Feb 05, 2024","rowDateRaw":1707091200,"rowDateTimestamp":"2024-02-05T00:00:00Z","last_close":"1,555.35","last_open":"1,584.95","last_max":"1,588.50","last_min":"1,551.45","volume":"1.45M","volumeRaw":1452864,"change_precent":"-1.79","last_closeRaw":"1555.34997558593750","last_openRaw":"1584.94995117187500","last_maxRaw":"1588.50000000000000","last_minRaw":"1551.44995117187500","change_precentRaw":-1.7932138540844516},{"direction_color":"greenFont","rowDate":"Feb 02, 2024","rowDateRaw":1706832000,"rowDateTimestamp":"2024-02-02T00:00:00Z","last_close":"1,583.75","last_open":"1,584.80","last_max":"1,613.90","last_min":"1,575.00","volume":"2.34M","volumeRaw":2337374,"change_precent":"0.40","last_closeRaw":"1583.75000000000000","last_openRaw":"1584.80004882812500","last_maxRaw":"1613.90002441406250","last_minRaw":"1575.00000000000000","change_precentRaw":0.4025596226484305},{"direction_color":"greenFont","rowDate":"Feb 01, 2024","rowDateRaw":1706745600,"rowDateTimestamp":"2024-02-01T00:00:00Z","last_close":"1,577.40","last_open":"1,576.00","last_max":"1,597.00","last_min":"1,566.35","volume":"2.85M","volumeRaw":2845408,"change_precent":"0.09","last_closeRaw":"1577.40002441406250","last_openRaw":"1576.00000000000000","last_maxRaw":"1597.00000000000000","last_minRaw":"1566.34997558593750","change_precentRaw":0.08883403642528553},{"direction_color":"greenFont","rowDate":"Jan 31, 2024","rowDateRaw":1706659200,"rowDateTimestamp":"2024-01-31T00:00:00Z","last_close":"1,576.00","last_open":"1,559.30","last_max":"1,581.30","last_min":"1,546.35","volume":"7.03M","volumeRaw":7025931,"change_precent":"1.07","last_closeRaw":"1576.00000000000000","last_openRaw":"1559.30004882812500","last_maxRaw":"1581.30004882812500","last_minRaw":"1546.34997558593750","change_precentRaw":1.0709902295216156},{"direction_color":"redFont","rowDate":"Jan 30, 2024","rowDateRaw":1706572800,"rowDateTimestamp":"2024-01-30T00:00:00Z","last_close":"1,559.30","last_open":"1,580.00","last_max":"1,592.45","last_min":"1,555.00","volume":"1.94M","volumeRaw":1939386,"change_precent":"-0.97","last_closeRaw":"1559.30004882812500","last_openRaw":"1580.00000000000000","last_maxRaw":"1592.44995117187500","last_minRaw":"1555.00000000000000","change_precentRaw":-0.9685306612736743},{"direction_color":"greenFont","rowDate":"Jan 29, 2024","rowDateRaw":1706486400,"rowDateTimestamp":"2024-01-29T00:00:00Z","last_close":"1,574.55","last_open":"1,565.00","last_max":"1,588.60","last_min":"1,550.25","volume":"2.52M","volumeRaw":2521598,"change_precent":"1.57","last_closeRaw":"1574.55004882812500","last_openRaw":"1565.00000000000000","last_maxRaw":"1588.59997558593750","last_minRaw":"1550.25000000000000","change_precentRaw":1.5674922643525238},{"direction_color":"redFont","rowDate":"Jan 25, 2024","rowDateRaw":1706140800,"rowDateTimestamp":"2024-01-25T00:00:00Z","last_close":"1,550.25","last_open":"1,570.00","last_max":"1,570.00","last_min":"1,536.75","volume":"2.64M","volumeRaw":2641656,"change_precent":"-1.66","last_closeRaw":"1550.25000000000000","last_openRaw":"1570.00000000000000","last_maxRaw":"1570.00000000000000","last_minRaw":"1536.75000000000000","change_precentRaw":-1.6588444562973343},{"direction_color":"greenFont","rowDate":"Jan 24, 2024","rowDateRaw":1706054400,"rowDateTimestamp":"2024-01-24T00:00:00Z","last_close":"1,576.40","last_open":"1,530.10","last_max":"1,581.20","last_min":"1,523.70","volume":"2.14M","volumeRaw":2136023,"change_precent":"3.46","last_closeRaw":"1576.40002441406250","last_openRaw":"1530.09997558593750","last_maxRaw":"1581.19995117187500","last_minRaw":"1523.69995117187500","change_precentRaw":3.462081131149893},{"direction_color":"redFont","rowDate":"Jan 23, 2024","rowDateRaw":1705968000,"rowDateTimestamp":"2024-01-23T00:00:00Z","last_close":"1,523.65","last_open":"1,558.90","last_max":"1,567.90","last_min":"1,517.05","volume":"3.20M","volumeRaw":3196630,"change_precent":"-1.32","last_closeRaw":"1523.65002441406250","last_openRaw":"1558.90002441406250","last_maxRaw":"1567.90002441406250","last_minRaw":"1517.05004882812500","change_precentRaw":-1.3180036001254858},{"direction_color":"redFont","rowDate":"Jan 20, 2024","rowDateRaw":1705708800,"rowDateTimestamp":"2024-01-20T00:00:00Z","last_close":"1,544.00","last_open":"1,580.00","last_max":"1,580.00","last_min":"1,537.05","volume":"961.33K","volumeRaw":961332,"change_precent":"-1.53","last_closeRaw":"1544.00000000000000","last_openRaw":"1580.00000000000000","last_maxRaw":"1580.00000000000000","last_minRaw":"1537.05004882812500","change_precentRaw":-1.5274691104760691},{"direction_color":"greenFont","rowDate":"Jan 19, 2024","rowDateRaw":1705622400,"rowDateTimestamp":"2024-01-19T00:00:00Z","last_close":"1,567.95","last_open":"1,570.00","last_max":"1,590.00","last_min":"1,558.05","volume":"2.37M","volumeRaw":2374099,"change_precent":"0.03","last_closeRaw":"1567.94995117187500","last_openRaw":"1570.00000000000000","last_maxRaw":"1590.00000000000000","last_minRaw":"1558.05004882812500","change_precentRaw":0.025511296691863874},{"direction_color":"redFont","rowDate":"Jan 18, 2024","rowDateRaw":1705536000,"rowDateTimestamp":"2024-01-18T00:00:00Z","last_close":"1,567.55","last_open":"1,577.00","last_max":"1,584.20","last_min":"1,537.05","volume":"3.21M","volumeRaw":3205598,"change_precent":"-0.53","last_closeRaw":"1567.55004882812500","last_openRaw":"1577.00000000000000","last_maxRaw":"1584.19995117187500","last_minRaw":"1537.05004882812500","change_precentRaw":-0.5298543979045952},{"direction_color":"greenFont","rowDate":"Jan 17, 2024","rowDateRaw":1705449600,"rowDateTimestamp":"2024-01-17T00:00:00Z","last_close":"1,575.90","last_open":"1,520.00","last_max":"1,585.00","last_min":"1,516.55","volume":"3.85M","volumeRaw":3846289,"change_precent":"1.31","last_closeRaw":"1575.90002441406250","last_openRaw":"1520.00000000000000","last_maxRaw":"1585.00000000000000","last_minRaw":"1516.55004882812500","change_precentRaw":1.31473682112243},{"direction_color":"redFont","rowDate":"Jan 16, 2024","rowDateRaw":1705363200,"rowDateTimestamp":"2024-01-16T00:00:00Z","last_close":"1,555.45","last_open":"1,587.00","last_max":"1,587.00","last_min":"1,538.00","volume":"4.46M","volumeRaw":4459799,"change_precent":"-2.06","last_closeRaw":"1555.44995117187500","last_openRaw":"1587.00000000000000","last_maxRaw":"1587.00000000000000","last_minRaw":"1538.00000000000000","change_precentRaw":-2.062082924497949},{"direction_color":"greenFont","rowDate":"Jan 15, 2024","rowDateRaw":1705276800,"rowDateTimestamp":"2024-01-15T00:00:00Z","last_close":"1,588.20","last_open":"1,610.00","last_max":"1,619.60","last_min":"1,575.50","volume":"9.71M","volumeRaw":9712071,"change_precent":"3.08","last_closeRaw":"1588.19995117187500","last_openRaw":"1610.00000000000000","last_maxRaw":"1619.59997558593750","last_minRaw":"1575.50000000000000","change_precentRaw":3.0763175520276365},{"direction_color":"greenFont","rowDate":"Jan 12, 2024","rowDateRaw":1705017600,"rowDateTimestamp":"2024-01-12T00:00:00Z","last_close":"1,540.80","last_open":"1,505.00","last_max":"1,555.00","last_min":"1,498.50","volume":"5.86M","volumeRaw":5862043,"change_precent":"3.77","last_closeRaw":"1540.80004882812500","last_openRaw":"1505.00000000000000","last_maxRaw":"1555.00000000000000","last_minRaw":"1498.50000000000000","change_precentRaw":3.771551600109245},{"direction_color":"redFont","rowDate":"Jan 11, 2024","rowDateRaw":1704931200,"rowDateTimestamp":"2024-01-11T00:00:00Z","last_close":"1,484.80","last_open":"1,500.00","last_max":"1,500.00","last_min":"1,474.00","volume":"2.27M","volumeRaw":2271368,"change_precent":"-0.49","last_closeRaw":"1484.80004882812500","last_openRaw":"1500.00000000000000","last_maxRaw":"1500.00000000000000","last_minRaw":"1474.00000000000000","change_precentRaw":-0.48923844764127605},{"direction_color":"greenFont","rowDate":"Jan 10, 2024","rowDateRaw":1704844800,"rowDateTimestamp":"2024-01-10T00:00:00Z","last_close":"1,492.10","last_open":"1,474.90","last_max":"1,508.00","last_min":"1,466.05","volume":"4.37M","volumeRaw":4368914,"change_precent":"2.17","last_closeRaw":"1492.09997558593750","last_openRaw":"1474.90002441406250","last_maxRaw":"1508.00000000000000","last_minRaw":"1466.05004882812500","change_precentRaw":2.170634801556756},{"direction_color":"greenFont","rowDate":"Jan 09, 2024","rowDateRaw":1704758400,"rowDateTimestamp":"2024-01-09T00:00:00Z","last_close":"1,460.40","last_open":"1,460.60","last_max":"1,480.95","last_min":"1,452.35","volume":"3.12M","volumeRaw":3119270,"change_precent":"0.86","last_closeRaw":"1460.40002441406250","last_openRaw":"1460.59997558593750","last_maxRaw":"1480.94995117187500","last_minRaw":"1452.34997558593750","change_precentRaw":0.8633192754491811},{"direction_color":"greenFont","rowDate":"Jan 08, 2024","rowDateRaw":1704672000,"rowDateTimestamp":"2024-01-08T00:00:00Z","last_close":"1,447.90","last_open":"1,435.00","last_max":"1,452.60","last_min":"1,430.55","volume":"2.03M","volumeRaw":2025264,"change_precent":"1.05","last_closeRaw":"1447.90002441406250","last_openRaw":"1435.00000000000000","last_maxRaw":"1452.59997558593750","last_minRaw":"1430.55004882812500","change_precentRaw":1.0538787738238593},{"direction_color":"greenFont","rowDate":"Jan 05, 2024","rowDateRaw":1704412800,"rowDateTimestamp":"2024-01-05T00:00:00Z","last_close":"1,432.80","last_open":"1,425.00","last_max":"1,438.85","last_min":"1,421.90","volume":"1.78M","volumeRaw":1776925,"change_precent":"0.90","last_closeRaw":"1432.80004882812500","last_openRaw":"1425.00000000000000","last_maxRaw":"1438.84997558593750","last_minRaw":"1421.90002441406250","change_precentRaw":0.9049683508665148},{"direction_color":"redFont","rowDate":"Jan 04, 2024","rowDateRaw":1704326400,"rowDateTimestamp":"2024-01-04T00:00:00Z","last_close":"1,419.95","last_open":"1,437.00","last_max":"1,444.80","last_min":"1,417.15","volume":"3.39M","volumeRaw":3392241,"change_precent":"-1.24","last_closeRaw":"1419.94995117187500","last_openRaw":"1437.00000000000000","last_maxRaw":"1444.80004882812500","last_minRaw":"1417.15002441406250","change_precentRaw":-1.2380489534428796},{"direction_color":"redFont","rowDate":"Jan 03, 2024","rowDateRaw":1704240000,"rowDateTimestamp":"2024-01-03T00:00:00Z","last_close":"1,437.75","last_open":"1,460.00","last_max":"1,465.00","last_min":"1,435.50","volume":"1.65M","volumeRaw":1651716,"change_precent":"-2.16","last_closeRaw":"1437.75000000000000","last_openRaw":"1460.00000000000000","last_maxRaw":"1465.00000000000000","last_minRaw":"1435.50000000000000","change_precentRaw":-2.163930983737748},{"direction_color":"redFont","rowDate":"Jan 02, 2024","rowDateRaw":1704153600,"rowDateTimestamp":"2024-01-02T00:00:00Z","last_close":"1,469.55","last_open":"1,484.05","last_max":"1,488.80","last_min":"1,461.35","volume":"1.44M","volumeRaw":1440888,"change_precent":"-0.96","last_closeRaw":"1469.55004882812500","last_openRaw":"1484.05004882812500","last_maxRaw":"1488.80004882812500","last_minRaw":"1461.34997558593750","change_precentRaw":-0.95703125},{"direction_color":"greenFont","rowDate":"Jan 01, 2024","rowDateRaw":1704067200,"rowDateTimestamp":"2024-01-01T00:00:00Z","last_close":"1,483.75","last_open":"1,460.00","last_max":"1,495.75","last_min":"1,455.05","volume":"1.22M","volumeRaw":1222315,"change_precent":"1.20","last_closeRaw":"1483.75000000000000","last_openRaw":"1460.00000000000000","last_maxRaw":"1495.75000000000000","last_minRaw":"1455.05004882812500","change_precentRaw":1.203875909418015},{"direction_color":"redFont","rowDate":"Dec 29, 2023","rowDateRaw":1703808000,"rowDateTimestamp":"2023-12-29T00:00:00Z","last_close":"1,466.10","last_open":"1,473.95","last_max":"1,481.85","last_min":"1,457.55","volume":"1.48M","volumeRaw":1481617,"change_precent":"-0.43","last_closeRaw":"1466.09997558593750","last_openRaw":"1473.94995117187500","last_maxRaw":"1481.84997558593750","last_minRaw":"1457.55004882812500","change_precentRaw":-0.43125238863866044},{"direction_color":"greenFont","rowDate":"Dec 28, 2023","rowDateRaw":1703721600,"rowDateTimestamp":"2023-12-28T00:00:00Z","last_close":"1,472.45","last_open":"1,470.60","last_max":"1,482.70","last_min":"1,468.45","volume":"1.93M","volumeRaw":1928616,"change_precent":"0.03","last_closeRaw":"1472.44995117187500","last_openRaw":"1470.59997558593750","last_maxRaw":"1482.69995117187500","last_minRaw":"1468.44995117187500","change_precentRaw":0.027166355116006805},{"direction_color":"greenFont","rowDate":"Dec 27, 2023","rowDateRaw":1703635200,"rowDateTimestamp":"2023-12-27T00:00:00Z","last_close":"1,472.05","last_open":"1,465.45","last_max":"1,476.00","last_min":"1,457.55","volume":"1.40M","volumeRaw":1402329,"change_precent":"0.95","last_closeRaw":"1472.05004882812500","last_openRaw":"1465.44995117187500","last_maxRaw":"1476.00000000000000","last_minRaw":"1457.55004882812500","change_precentRaw":0.9532643542387234},{"direction_color":"redFont","rowDate":"Dec 26, 2023","rowDateRaw":1703548800,"rowDateTimestamp":"2023-12-26T00:00:00Z","last_close":"1,458.15","last_open":"1,462.70","last_max":"1,467.35","last_min":"1,442.15","volume":"1.36M","volumeRaw":1363265,"change_precent":"-0.31","last_closeRaw":"1458.15002441406250","last_openRaw":"1462.69995117187500","last_maxRaw":"1467.34997558593750","last_minRaw":"1442.15002441406250","change_precentRaw":-0.3110635748751631},{"direction_color":"greenFont","rowDate":"Dec 22, 2023","rowDateRaw":1703203200,"rowDateTimestamp":"2023-12-22T00:00:00Z","last_close":"1,462.70","last_open":"1,431.00","last_max":"1,467.35","last_min":"1,423.00","volume":"2.30M","volumeRaw":2303438,"change_precent":"2.86","last_closeRaw":"1462.69995117187500","last_openRaw":"1431.00000000000000","last_maxRaw":"1467.34997558593750","last_minRaw":"1423.00000000000000","change_precentRaw":2.858542312012755},{"direction_color":"redFont","rowDate":"Dec 21, 2023","rowDateRaw":1703116800,"rowDateTimestamp":"2023-12-21T00:00:00Z","last_close":"1,422.05","last_open":"1,421.15","last_max":"1,447.05","last_min":"1,420.10","volume":"2.84M","volumeRaw":2841508,"change_precent":"-1.24","last_closeRaw":"1422.05004882812500","last_openRaw":"1421.15002441406250","last_maxRaw":"1447.05004882812500","last_minRaw":"1420.09997558593750","change_precentRaw":-1.2430919789387482},{"direction_color":"redFont","rowDate":"Dec 20, 2023","rowDateRaw":1703030400,"rowDateTimestamp":"2023-12-20T00:00:00Z","last_close":"1,439.95","last_open":"1,485.00","last_max":"1,503.05","last_min":"1,435.00","volume":"4.37M","volumeRaw":4368383,"change_precent":"-3.25","last_closeRaw":"1439.94995117187500","last_openRaw":"1485.00000000000000","last_maxRaw":"1503.05004882812500","last_minRaw":"1435.00000000000000","change_precentRaw":-3.2486794376120907},{"direction_color":"redFont","rowDate":"Dec 19, 2023","rowDateRaw":1702944000,"rowDateTimestamp":"2023-12-19T00:00:00Z","last_close":"1,488.30","last_open":"1,501.50","last_max":"1,504.65","last_min":"1,477.70","volume":"2.59M","volumeRaw":2590417,"change_precent":"-1.06","last_closeRaw":"1488.30004882812500","last_openRaw":"1501.50000000000000","last_maxRaw":"1504.65002441406250","last_minRaw":"1477.69995117187500","change_precentRaw":-1.0636175949382085},{"direction_color":"greenFont","rowDate":"Dec 18, 2023","rowDateRaw":1702857600,"rowDateTimestamp":"2023-12-18T00:00:00Z","last_close":"1,504.30","last_open":"1,489.85","last_max":"1,509.90","last_min":"1,481.00","volume":"3.08M","volumeRaw":3075527,"change_precent":"0.87","last_closeRaw":"1504.30004882812500","last_openRaw":"1489.84997558593750","last_maxRaw":"1509.90002441406250","last_minRaw":"1481.00000000000000","change_precentRaw":0.8717226295416204},{"direction_color":"greenFont","rowDate":"Dec 15, 2023","rowDateRaw":1702598400,"rowDateTimestamp":"2023-12-15T00:00:00Z","last_close":"1,491.30","last_open":"1,422.00","last_max":"1,497.00","last_min":"1,422.00","volume":"7.37M","volumeRaw":7374290,"change_precent":"5.42","last_closeRaw":"1491.30004882812500","last_openRaw":"1422.00000000000000","last_maxRaw":"1497.00000000000000","last_minRaw":"1422.00000000000000","change_precentRaw":5.422032699415096},{"direction_color":"greenFont","rowDate":"Dec 14, 2023","rowDateRaw":1702512000,"rowDateTimestamp":"2023-12-14T00:00:00Z","last_close":"1,414.60","last_open":"1,391.00","last_max":"1,419.25","last_min":"1,382.00","volume":"5.15M","volumeRaw":5145574,"change_precent":"3.32","last_closeRaw":"1414.59997558593750","last_openRaw":"1391.00000000000000","last_maxRaw":"1419.25000000000000","last_minRaw":"1382.00000000000000","change_precentRaw":3.315806750884368},{"direction_color":"redFont","rowDate":"Dec 13, 2023","rowDateRaw":1702425600,"rowDateTimestamp":"2023-12-13T00:00:00Z","last_close":"1,369.20","last_open":"1,379.35","last_max":"1,382.80","last_min":"1,357.05","volume":"1.90M","volumeRaw":1896931,"change_precent":"-0.44","last_closeRaw":"1369.19995117187500","last_openRaw":"1379.34997558593750","last_maxRaw":"1382.80004882812500","last_minRaw":"1357.05004882812500","change_precentRaw":-0.4435466763378517},{"direction_color":"redFont","rowDate":"Dec 12, 2023","rowDateRaw":1702339200,"rowDateTimestamp":"2023-12-12T00:00:00Z","last_close":"1,375.30","last_open":"1,377.00","last_max":"1,387.00","last_min":"1,370.00","volume":"2.73M","volumeRaw":2730422,"change_precent":"0.00","last_closeRaw":"1375.30004882812500","last_openRaw":"1377.00000000000000","last_maxRaw":"1387.00000000000000","last_minRaw":"1370.00000000000000","change_precentRaw":0},{"direction_color":"greenFont","rowDate":"Dec 11, 2023","rowDateRaw":1702252800,"rowDateTimestamp":"2023-12-11T00:00:00Z","last_close":"1,375.30","last_open":"1,370.10","last_max":"1,383.00","last_min":"1,366.05","volume":"2.82M","volumeRaw":2824656,"change_precent":"0.82","last_closeRaw":"1375.30004882812500","last_openRaw":"1370.09997558593750","last_maxRaw":"1383.00000000000000","last_minRaw":"1366.05004882812500","change_precentRaw":0.8210595588770246},{"direction_color":"greenFont","rowDate":"Dec 08, 2023","rowDateRaw":1701993600,"rowDateTimestamp":"2023-12-08T00:00:00Z","last_close":"1,364.10","last_open":"1,333.00","last_max":"1,369.95","last_min":"1,329.00","volume":"4.51M","volumeRaw":4509751,"change_precent":"2.72","last_closeRaw":"1364.09997558593750","last_openRaw":"1333.00000000000000","last_maxRaw":"1369.94995117187500","last_minRaw":"1329.00000000000000","change_precentRaw":2.7183716555675828},{"direction_color":"redFont","rowDate":"Dec 07, 2023","rowDateRaw":1701907200,"rowDateTimestamp":"2023-12-07T00:00:00Z","last_close":"1,328.00","last_open":"1,331.00","last_max":"1,337.00","last_min":"1,325.35","volume":"1.99M","volumeRaw":1985003,"change_precent":"-0.12","last_closeRaw":"1328.00000000000000","last_openRaw":"1331.00000000000000","last_maxRaw":"1337.00000000000000","last_minRaw":"1325.34997558593750","change_precentRaw":-0.11658446626294544},{"direction_color":"greenFont","rowDate":"Dec 06, 2023","rowDateRaw":1701820800,"rowDateTimestamp":"2023-12-06T00:00:00Z","last_close":"1,329.55","last_open":"1,325.00","last_max":"1,339.95","last_min":"1,319.55","volume":"2.08M","volumeRaw":2077245,"change_precent":"0.91","last_closeRaw":"1329.55004882812500","last_openRaw":"1325.00000000000000","last_maxRaw":"1339.94995117187500","last_minRaw":"1319.55004882812500","change_precentRaw":0.9107813407675267},{"direction_color":"redFont","rowDate":"Dec 05, 2023","rowDateRaw":1701734400,"rowDateTimestamp":"2023-12-05T00:00:00Z","last_close":"1,317.55","last_open":"1,347.00","last_max":"1,347.00","last_min":"1,308.30","volume":"3.93M","volumeRaw":3932040,"change_precent":"-1.52","last_closeRaw":"1317.55004882812500","last_openRaw":"1347.00000000000000","last_maxRaw":"1347.00000000000000","last_minRaw":"1308.30004882812500","change_precentRaw":-1.5247134114308434},{"direction_color":"greenFont","rowDate":"Dec 04, 2023","rowDateRaw":1701648000,"rowDateTimestamp":"2023-12-04T00:00:00Z","last_close":"1,337.95","last_open":"1,350.00","last_max":"1,350.00","last_min":"1,331.00","volume":"1.55M","volumeRaw":1547057,"change_precent":"0.09","last_closeRaw":"1337.94995117187500","last_openRaw":"1350.00000000000000","last_maxRaw":"1350.00000000000000","last_minRaw":"1331.00000000000000","change_precentRaw":0.09351388087537028},{"direction_color":"redFont","rowDate":"Dec 01, 2023","rowDateRaw":1701388800,"rowDateTimestamp":"2023-12-01T00:00:00Z","last_close":"1,336.70","last_open":"1,346.00","last_max":"1,349.00","last_min":"1,328.00","volume":"1.85M","volumeRaw":1854324,"change_precent":"-0.31","last_closeRaw":"1336.69995117187500","last_openRaw":"1346.00000000000000","last_maxRaw":"1349.00000000000000","last_minRaw":"1328.00000000000000","change_precentRaw":-0.31322791898842867},{"direction_color":"greenFont","rowDate":"Nov 30, 2023","rowDateRaw":1701302400,"rowDateTimestamp":"2023-11-30T00:00:00Z","last_close":"1,340.90","last_open":"1,337.00","last_max":"1,346.80","last_min":"1,329.70","volume":"4.10M","volumeRaw":4104385,"change_precent":"0.52","last_closeRaw":"1340.90002441406250","last_openRaw":"1337.00000000000000","last_maxRaw":"1346.80004882812500","last_minRaw":"1329.69995117187500","change_precentRaw":0.5210145430180391},{"direction_color":"greenFont","rowDate":"Nov 29, 2023","rowDateRaw":1701216000,"rowDateTimestamp":"2023-11-29T00:00:00Z","last_close":"1,333.95","last_open":"1,324.00","last_max":"1,338.80","last_min":"1,321.50","volume":"1.84M","volumeRaw":1835524,"change_precent":"1.31","last_closeRaw":"1333.94995117187500","last_openRaw":"1324.00000000000000","last_maxRaw":"1338.80004882812500","last_minRaw":"1321.50000000000000","change_precentRaw":1.3139350956615323},{"direction_color":"greenFont","rowDate":"Nov 28, 2023","rowDateRaw":1701129600,"rowDateTimestamp":"2023-11-28T00:00:00Z","last_close":"1,316.65","last_open":"1,309.15","last_max":"1,319.90","last_min":"1,295.30","volume":"2.15M","volumeRaw":2152951,"change_precent":"0.57","last_closeRaw":"1316.65002441406250","last_openRaw":"1309.15002441406250","last_maxRaw":"1319.90002441406250","last_minRaw":"1295.30004882812500","change_precentRaw":0.5728907963284637},{"direction_color":"redFont","rowDate":"Nov 24, 2023","rowDateRaw":1700784000,"rowDateTimestamp":"2023-11-24T00:00:00Z","last_close":"1,309.15","last_open":"1,328.90","last_max":"1,332.65","last_min":"1,305.65","volume":"1.80M","volumeRaw":1795933,"change_precent":"-1.49","last_closeRaw":"1309.15002441406250","last_openRaw":"1328.90002441406250","last_maxRaw":"1332.65002441406250","last_minRaw":"1305.65002441406250","change_precentRaw":-1.4936023766694884},{"direction_color":"redFont","rowDate":"Nov 23, 2023","rowDateRaw":1700697600,"rowDateTimestamp":"2023-11-23T00:00:00Z","last_close":"1,329.00","last_open":"1,333.95","last_max":"1,335.25","last_min":"1,325.70","volume":"1.31M","volumeRaw":1307344,"change_precent":"-0.05","last_closeRaw":"1329.00000000000000","last_openRaw":"1333.94995117187500","last_maxRaw":"1335.25000000000000","last_minRaw":"1325.69995117187500","change_precentRaw":-0.05263978322764677},{"direction_color":"greenFont","rowDate":"Nov 22, 2023","rowDateRaw":1700611200,"rowDateTimestamp":"2023-11-22T00:00:00Z","last_close":"1,329.70","last_open":"1,326.60","last_max":"1,335.75","last_min":"1,320.40","volume":"1.54M","volumeRaw":1535630,"change_precent":"0.23","last_closeRaw":"1329.69995117187500","last_openRaw":"1326.59997558593750","last_maxRaw":"1335.75000000000000","last_minRaw":"1320.40002441406250","change_precentRaw":0.23367824837839993},{"direction_color":"greenFont","rowDate":"Nov 21, 2023","rowDateRaw":1700524800,"rowDateTimestamp":"2023-11-21T00:00:00Z","last_close":"1,326.60","last_open":"1,335.60","last_max":"1,336.00","last_min":"1,321.80","volume":"1.51M","volumeRaw":1514256,"change_precent":"0.09","last_closeRaw":"1326.59997558593750","last_openRaw":"1335.59997558593750","last_maxRaw":"1336.00000000000000","last_minRaw":"1321.80004882812500","change_precentRaw":0.09053501959949628},{"direction_color":"greenFont","rowDate":"Nov 20, 2023","rowDateRaw":1700438400,"rowDateTimestamp":"2023-11-20T00:00:00Z","last_close":"1,325.40","last_open":"1,314.95","last_max":"1,331.70","last_min":"1,314.00","volume":"2.83M","volumeRaw":2831858,"change_precent":"1.24","last_closeRaw":"1325.40002441406250","last_openRaw":"1314.94995117187500","last_maxRaw":"1331.69995117187500","last_minRaw":"1314.00000000000000","change_precentRaw":1.2412633920450047},{"direction_color":"redFont","rowDate":"Nov 17, 2023","rowDateRaw":1700179200,"rowDateTimestamp":"2023-11-17T00:00:00Z","last_close":"1,309.15","last_open":"1,313.40","last_max":"1,325.75","last_min":"1,306.40","volume":"2.88M","volumeRaw":2882039,"change_precent":"-0.14","last_closeRaw":"1309.15002441406250","last_openRaw":"1313.40002441406250","last_maxRaw":"1325.75000000000000","last_minRaw":"1306.40002441406250","change_precentRaw":-0.14492386585552752},{"direction_color":"greenFont","rowDate":"Nov 16, 2023","rowDateRaw":1700092800,"rowDateTimestamp":"2023-11-16T00:00:00Z","last_close":"1,311.05","last_open":"1,283.80","last_max":"1,317.95","last_min":"1,278.00","volume":"3.94M","volumeRaw":3936945,"change_precent":"2.69","last_closeRaw":"1311.05004882812500","last_openRaw":"1283.80004882812500","last_maxRaw":"1317.94995117187500","last_minRaw":"1278.00000000000000","change_precentRaw":2.694554009024588},{"direction_color":"greenFont","rowDate":"Nov 15, 2023","rowDateRaw":1700006400,"rowDateTimestamp":"2023-11-15T00:00:00Z","last_close":"1,276.65","last_open":"1,275.00","last_max":"1,283.00","last_min":"1,268.40","volume":"2.41M","volumeRaw":2410620,"change_precent":"1.24","last_closeRaw":"1276.65002441406250","last_openRaw":"1275.00000000000000","last_maxRaw":"1283.00000000000000","last_minRaw":"1268.40002441406250","change_precentRaw":1.2410804452071769},{"direction_color":"greenFont","rowDate":"Nov 13, 2023","rowDateRaw":1699833600,"rowDateTimestamp":"2023-11-13T00:00:00Z","last_close":"1,261.00","last_open":"1,260.00","last_max":"1,263.60","last_min":"1,253.30","volume":"730.99K","volumeRaw":730991,"change_precent":"0.07","last_closeRaw":"1261.00000000000000","last_openRaw":"1260.00000000000000","last_maxRaw":"1263.59997558593750","last_minRaw":"1253.30004882812500","change_precentRaw":0.07142484179828629},{"direction_color":"greenFont","rowDate":"Nov 12, 2023","rowDateRaw":1699747200,"rowDateTimestamp":"2023-11-12T00:00:00Z","last_close":"1,260.10","last_open":"1,265.00","last_max":"1,265.00","last_min":"1,257.45","volume":"132.56K","volumeRaw":132557,"change_precent":"0.37","last_closeRaw":"1260.09997558593750","last_openRaw":"1265.00000000000000","last_maxRaw":"1265.00000000000000","last_minRaw":"1257.44995117187500","change_precentRaw":0.3703870799247733},{"direction_color":"redFont","rowDate":"Nov 10, 2023","rowDateRaw":1699574400,"rowDateTimestamp":"2023-11-10T00:00:00Z","last_close":"1,255.45","last_open":"1,262.30","last_max":"1,271.00","last_min":"1,250.65","volume":"1.47M","volumeRaw":1469902,"change_precent":"-0.95","last_closeRaw":"1255.44995117187500","last_openRaw":"1262.30004882812500","last_maxRaw":"1271.00000000000000","last_minRaw":"1250.65002441406250","change_precentRaw":-0.9506941876232742},{"direction_color":"redFont","rowDate":"Nov 09, 2023","rowDateRaw":1699488000,"rowDateTimestamp":"2023-11-09T00:00:00Z","last_close":"1,267.50","last_open":"1,267.65","last_max":"1,275.80","last_min":"1,261.80","volume":"1.48M","volumeRaw":1483749,"change_precent":"-0.01","last_closeRaw":"1267.50000000000000","last_openRaw":"1267.65002441406250","last_maxRaw":"1275.80004882812500","last_minRaw":"1261.80004882812500","change_precentRaw":-0.011834844884087372},{"direction_color":"redFont","rowDate":"Nov 08, 2023","rowDateRaw":1699401600,"rowDateTimestamp":"2023-11-08T00:00:00Z","last_close":"1,267.65","last_open":"1,280.00","last_max":"1,280.80","last_min":"1,265.90","volume":"937.67K","volumeRaw":937671,"change_precent":"-0.49","last_closeRaw":"1267.65002441406250","last_openRaw":"1280.00000000000000","last_maxRaw":"1280.80004882812500","last_minRaw":"1265.90002441406250","change_precentRaw":-0.49451917259523054},{"direction_color":"greenFont","rowDate":"Nov 07, 2023","rowDateRaw":1699315200,"rowDateTimestamp":"2023-11-07T00:00:00Z","last_close":"1,273.95","last_open":"1,269.00","last_max":"1,277.70","last_min":"1,267.10","volume":"1.39M","volumeRaw":1385282,"change_precent":"0.33","last_closeRaw":"1273.94995117187500","last_openRaw":"1269.00000000000000","last_maxRaw":"1277.69995117187500","last_minRaw":"1267.09997558593750","change_precentRaw":0.3347247509994345},{"direction_color":"greenFont","rowDate":"Nov 06, 2023","rowDateRaw":1699228800,"rowDateTimestamp":"2023-11-06T00:00:00Z","last_close":"1,269.70","last_open":"1,276.25","last_max":"1,279.50","last_min":"1,265.15","volume":"1.18M","volumeRaw":1175823,"change_precent":"0.27","last_closeRaw":"1269.69995117187500","last_openRaw":"1276.25000000000000","last_maxRaw":"1279.50000000000000","last_minRaw":"1265.15002441406250","change_precentRaw":0.27245418928923987},{"direction_color":"redFont","rowDate":"Nov 03, 2023","rowDateRaw":1698969600,"rowDateTimestamp":"2023-11-03T00:00:00Z","last_close":"1,266.25","last_open":"1,282.60","last_max":"1,287.30","last_min":"1,263.00","volume":"2.05M","volumeRaw":2052536,"change_precent":"-0.56","last_closeRaw":"1266.25000000000000","last_openRaw":"1282.59997558593750","last_maxRaw":"1287.30004882812500","last_minRaw":"1263.00000000000000","change_precentRaw":-0.5614908337505714},{"direction_color":"greenFont","rowDate":"Nov 02, 2023","rowDateRaw":1698883200,"rowDateTimestamp":"2023-11-02T00:00:00Z","last_close":"1,273.40","last_open":"1,266.00","last_max":"1,275.00","last_min":"1,265.00","volume":"1.37M","volumeRaw":1368604,"change_precent":"1.15","last_closeRaw":"1273.40002441406250","last_openRaw":"1266.00000000000000","last_maxRaw":"1275.00000000000000","last_minRaw":"1265.00000000000000","change_precentRaw":1.1477877439636788},{"direction_color":"redFont","rowDate":"Nov 01, 2023","rowDateRaw":1698796800,"rowDateTimestamp":"2023-11-01T00:00:00Z","last_close":"1,258.95","last_open":"1,280.00","last_max":"1,285.95","last_min":"1,255.30","volume":"1.57M","volumeRaw":1572719,"change_precent":"-1.34","last_closeRaw":"1258.94995117187500","last_openRaw":"1280.00000000000000","last_maxRaw":"1285.94995117187500","last_minRaw":"1255.30004882812500","change_precentRaw":-1.3362107232072884},{"direction_color":"greenFont","rowDate":"Oct 31, 2023","rowDateRaw":1698710400,"rowDateTimestamp":"2023-10-31T00:00:00Z","last_close":"1,276.00","last_open":"1,272.00","last_max":"1,279.85","last_min":"1,256.70","volume":"2.53M","volumeRaw":2525870,"change_precent":"0.89","last_closeRaw":"1276.00000000000000","last_openRaw":"1272.00000000000000","last_maxRaw":"1279.84997558593750","last_minRaw":"1256.69995117187500","change_precentRaw":0.8895038545167029},{"direction_color":"redFont","rowDate":"Oct 30, 2023","rowDateRaw":1698624000,"rowDateTimestamp":"2023-10-30T00:00:00Z","last_close":"1,264.75","last_open":"1,270.00","last_max":"1,274.80","last_min":"1,256.00","volume":"1.16M","volumeRaw":1158770,"change_precent":"-0.31","last_closeRaw":"1264.75000000000000","last_openRaw":"1270.00000000000000","last_maxRaw":"1274.80004882812500","last_minRaw":"1256.00000000000000","change_precentRaw":-0.3113384822176829},{"direction_color":"greenFont","rowDate":"Oct 27, 2023","rowDateRaw":1698364800,"rowDateTimestamp":"2023-10-27T00:00:00Z","last_close":"1,268.70","last_open":"1,237.00","last_max":"1,270.00","last_min":"1,233.45","volume":"2.68M","volumeRaw":2675348,"change_precent":"3.00","last_closeRaw":"1268.69995117187500","last_openRaw":"1237.00000000000000","last_maxRaw":"1270.00000000000000","last_minRaw":"1233.44995117187500","change_precentRaw":2.9956081247808672},{"direction_color":"greenFont","rowDate":"Oct 26, 2023","rowDateRaw":1698278400,"rowDateTimestamp":"2023-10-26T00:00:00Z","last_close":"1,231.80","last_open":"1,215.00","last_max":"1,238.20","last_min":"1,212.05","volume":"4.62M","volumeRaw":4617424,"change_precent":"0.23","last_closeRaw":"1231.80004882812500","last_openRaw":"1215.00000000000000","last_maxRaw":"1238.19995117187500","last_minRaw":"1212.05004882812500","change_precentRaw":0.22783147503051263},{"direction_color":"redFont","rowDate":"Oct 25, 2023","rowDateRaw":1698192000,"rowDateTimestamp":"2023-10-25T00:00:00Z","last_close":"1,229.00","last_open":"1,231.20","last_max":"1,252.90","last_min":"1,225.30","volume":"1.42M","volumeRaw":1420065,"change_precent":"-0.62","last_closeRaw":"1229.00000000000000","last_openRaw":"1231.19995117187500","last_maxRaw":"1252.90002441406250","last_minRaw":"1225.30004882812500","change_precentRaw":-0.6186086817640392},{"direction_color":"redFont","rowDate":"Oct 23, 2023","rowDateRaw":1698019200,"rowDateTimestamp":"2023-10-23T00:00:00Z","last_close":"1,236.65","last_open":"1,248.00","last_max":"1,260.50","last_min":"1,232.30","volume":"1.65M","volumeRaw":1646367,"change_precent":"-1.74","last_closeRaw":"1236.65002441406250","last_openRaw":"1248.00000000000000","last_maxRaw":"1260.50000000000000","last_minRaw":"1232.30004882812500","change_precentRaw":-1.7439974255248387},{"direction_color":"redFont","rowDate":"Oct 20, 2023","rowDateRaw":1697760000,"rowDateTimestamp":"2023-10-20T00:00:00Z","last_close":"1,258.60","last_open":"1,252.00","last_max":"1,261.35","last_min":"1,245.45","volume":"1.63M","volumeRaw":1625449,"change_precent":"-0.69","last_closeRaw":"1258.59997558593750","last_openRaw":"1252.00000000000000","last_maxRaw":"1261.34997558593750","last_minRaw":"1245.44995117187500","change_precentRaw":-0.6904170251752747},{"direction_color":"redFont","rowDate":"Oct 19, 2023","rowDateRaw":1697673600,"rowDateTimestamp":"2023-10-19T00:00:00Z","last_close":"1,267.35","last_open":"1,266.80","last_max":"1,274.75","last_min":"1,264.90","volume":"2.28M","volumeRaw":2279726,"change_precent":"-0.17","last_closeRaw":"1267.34997558593750","last_openRaw":"1266.80004882812500","last_maxRaw":"1274.75000000000000","last_minRaw":"1264.90002441406250","change_precentRaw":-0.16542405504044777},{"direction_color":"redFont","rowDate":"Oct 18, 2023","rowDateRaw":1697587200,"rowDateTimestamp":"2023-10-18T00:00:00Z","last_close":"1,269.45","last_open":"1,278.00","last_max":"1,281.50","last_min":"1,267.40","volume":"1.74M","volumeRaw":1743126,"change_precent":"-0.60","last_closeRaw":"1269.44995117187500","last_openRaw":"1278.00000000000000","last_maxRaw":"1281.50000000000000","last_minRaw":"1267.40002441406250","change_precentRaw":-0.6029106287431016},{"direction_color":"greenFont","rowDate":"Oct 17, 2023","rowDateRaw":1697500800,"rowDateTimestamp":"2023-10-17T00:00:00Z","last_close":"1,277.15","last_open":"1,278.90","last_max":"1,279.00","last_min":"1,271.00","volume":"1.69M","volumeRaw":1687345,"change_precent":"0.51","last_closeRaw":"1277.15002441406250","last_openRaw":"1278.90002441406250","last_maxRaw":"1279.00000000000000","last_minRaw":"1271.00000000000000","change_precentRaw":0.5115491972699059},{"direction_color":"greenFont","rowDate":"Oct 16, 2023","rowDateRaw":1697414400,"rowDateTimestamp":"2023-10-16T00:00:00Z","last_close":"1,270.65","last_open":"1,263.00","last_max":"1,279.30","last_min":"1,260.30","volume":"2.53M","volumeRaw":2527113,"change_precent":"1.17","last_closeRaw":"1270.65002441406250","last_openRaw":"1263.00000000000000","last_maxRaw":"1279.30004882812500","last_minRaw":"1260.30004882812500","change_precentRaw":1.1744565421822952},{"direction_color":"greenFont","rowDate":"Oct 13, 2023","rowDateRaw":1697155200,"rowDateTimestamp":"2023-10-13T00:00:00Z","last_close":"1,255.90","last_open":"1,211.00","last_max":"1,266.50","last_min":"1,208.55","volume":"5.74M","volumeRaw":5740821,"change_precent":"2.63","last_closeRaw":"1255.90002441406250","last_openRaw":"1211.00000000000000","last_maxRaw":"1266.50000000000000","last_minRaw":"1208.55004882812500","change_precentRaw":2.627172577247191},{"direction_color":"redFont","rowDate":"Oct 12, 2023","rowDateRaw":1697068800,"rowDateTimestamp":"2023-10-12T00:00:00Z","last_close":"1,223.75","last_open":"1,245.00","last_max":"1,248.55","last_min":"1,215.15","volume":"3.92M","volumeRaw":3921609,"change_precent":"-1.75","last_closeRaw":"1223.75000000000000","last_openRaw":"1245.00000000000000","last_maxRaw":"1248.55004882812500","last_minRaw":"1215.15002441406250","change_precentRaw":-1.7541727692840667},{"direction_color":"redFont","rowDate":"Oct 11, 2023","rowDateRaw":1696982400,"rowDateTimestamp":"2023-10-11T00:00:00Z","last_close":"1,245.60","last_open":"1,266.00","last_max":"1,274.45","last_min":"1,241.00","volume":"2.19M","volumeRaw":2186131,"change_precent":"-1.28","last_closeRaw":"1245.59997558593750","last_openRaw":"1266.00000000000000","last_maxRaw":"1274.44995117187500","last_minRaw":"1241.00000000000000","change_precentRaw":-1.2838859260810014},{"direction_color":"greenFont","rowDate":"Oct 10, 2023","rowDateRaw":1696896000,"rowDateTimestamp":"2023-10-10T00:00:00Z","last_close":"1,261.80","last_open":"1,255.55","last_max":"1,264.75","last_min":"1,248.20","volume":"1.53M","volumeRaw":1532394,"change_precent":"0.98","last_closeRaw":"1261.80004882812500","last_openRaw":"1255.55004882812500","last_maxRaw":"1264.75000000000000","last_minRaw":"1248.19995117187500","change_precentRaw":0.9763183002998127},{"direction_color":"greenFont","rowDate":"Oct 09, 2023","rowDateRaw":1696809600,"rowDateTimestamp":"2023-10-09T00:00:00Z","last_close":"1,249.60","last_open":"1,236.00","last_max":"1,266.65","last_min":"1,231.15","volume":"3.43M","volumeRaw":3430211,"change_precent":"0.96","last_closeRaw":"1249.59997558593750","last_openRaw":"1236.00000000000000","last_maxRaw":"1266.65002441406250","last_minRaw":"1231.15002441406250","change_precentRaw":0.9614627844814374},{"direction_color":"greenFont","rowDate":"Oct 06, 2023","rowDateRaw":1696550400,"rowDateTimestamp":"2023-10-06T00:00:00Z","last_close":"1,237.70","last_open":"1,252.00","last_max":"1,256.00","last_min":"1,230.10","volume":"2.50M","volumeRaw":2497711,"change_precent":"0.18","last_closeRaw":"1237.69995117187500","last_openRaw":"1252.00000000000000","last_maxRaw":"1256.00000000000000","last_minRaw":"1230.09997558593750","change_precentRaw":0.18211988254690387},{"direction_color":"redFont","rowDate":"Oct 05, 2023","rowDateRaw":1696464000,"rowDateTimestamp":"2023-10-05T00:00:00Z","last_close":"1,235.45","last_open":"1,249.00","last_max":"1,253.95","last_min":"1,227.80","volume":"3.00M","volumeRaw":2995200,"change_precent":"-0.33","last_closeRaw":"1235.44995117187500","last_openRaw":"1249.00000000000000","last_maxRaw":"1253.94995117187500","last_minRaw":"1227.80004882812500","change_precentRaw":-0.3307730623806797},{"direction_color":"greenFont","rowDate":"Oct 04, 2023","rowDateRaw":1696377600,"rowDateTimestamp":"2023-10-04T00:00:00Z","last_close":"1,239.55","last_open":"1,234.00","last_max":"1,244.80","last_min":"1,225.00","volume":"2.25M","volumeRaw":2253785,"change_precent":"0.07","last_closeRaw":"1239.55004882812500","last_openRaw":"1234.00000000000000","last_maxRaw":"1244.80004882812500","last_minRaw":"1225.00000000000000","change_precentRaw":0.06862821423749658},{"direction_color":"greenFont","rowDate":"Oct 03, 2023","rowDateRaw":1696291200,"rowDateTimestamp":"2023-10-03T00:00:00Z","last_close":"1,238.70","last_open":"1,232.50","last_max":"1,256.70","last_min":"1,222.70","volume":"2.16M","volumeRaw":2162636,"change_precent":"0.32","last_closeRaw":"1238.69995117187500","last_openRaw":"1232.50000000000000","last_maxRaw":"1256.69995117187500","last_minRaw":"1222.69995117187500","change_precentRaw":0.31583270080456866},{"direction_color":"redFont","rowDate":"Sep 29, 2023","rowDateRaw":1695945600,"rowDateTimestamp":"2023-09-29T00:00:00Z","last_close":"1,234.80","last_open":"1,235.10","last_max":"1,249.70","last_min":"1,227.25","volume":"2.34M","volumeRaw":2338327,"change_precent":"-0.57","last_closeRaw":"1234.80004882812500","last_openRaw":"1235.09997558593750","last_maxRaw":"1249.69995117187500","last_minRaw":"1227.25000000000000","change_precentRaw":-0.5717026690040786},{"direction_color":"redFont","rowDate":"Sep 28, 2023","rowDateRaw":1695859200,"rowDateTimestamp":"2023-09-28T00:00:00Z","last_close":"1,241.90","last_open":"1,261.10","last_max":"1,266.00","last_min":"1,238.55","volume":"1.81M","volumeRaw":1807072,"change_precent":"-1.52","last_closeRaw":"1241.90002441406250","last_openRaw":"1261.09997558593750","last_maxRaw":"1266.00000000000000","last_minRaw":"1238.55004882812500","change_precentRaw":-1.522476531882751},{"direction_color":"redFont","rowDate":"Sep 27, 2023","rowDateRaw":1695772800,"rowDateTimestamp":"2023-09-27T00:00:00Z","last_close":"1,261.10","last_open":"1,258.50","last_max":"1,267.65","last_min":"1,253.30","volume":"1.67M","volumeRaw":1670373,"change_precent":"-0.03","last_closeRaw":"1261.09997558593750","last_openRaw":"1258.50000000000000","last_maxRaw":"1267.65002441406250","last_minRaw":"1253.30004882812500","change_precentRaw":-0.027743913709170627},{"direction_color":"redFont","rowDate":"Sep 26, 2023","rowDateRaw":1695686400,"rowDateTimestamp":"2023-09-26T00:00:00Z","last_close":"1,261.45","last_open":"1,264.00","last_max":"1,268.95","last_min":"1,257.10","volume":"903.15K","volumeRaw":903152,"change_precent":"-0.16","last_closeRaw":"1261.44995117187500","last_openRaw":"1264.00000000000000","last_maxRaw":"1268.94995117187500","last_minRaw":"1257.09997558593750","change_precentRaw":-0.15829673333280517},{"direction_color":"redFont","rowDate":"Sep 25, 2023","rowDateRaw":1695600000,"rowDateTimestamp":"2023-09-25T00:00:00Z","last_close":"1,263.45","last_open":"1,270.00","last_max":"1,280.00","last_min":"1,256.60","volume":"1.25M","volumeRaw":1246703,"change_precent":"-0.80","last_closeRaw":"1263.44995117187500","last_openRaw":"1270.00000000000000","last_maxRaw":"1280.00000000000000","last_minRaw":"1256.59997558593750","change_precentRaw":-0.8047421208244083},{"direction_color":"redFont","rowDate":"Sep 22, 2023","rowDateRaw":1695340800,"rowDateTimestamp":"2023-09-22T00:00:00Z","last_close":"1,273.70","last_open":"1,272.45","last_max":"1,283.60","last_min":"1,265.10","volume":"1.32M","volumeRaw":1321467,"change_precent":"-0.34","last_closeRaw":"1273.69995117187500","last_openRaw":"1272.44995117187500","last_maxRaw":"1283.59997558593750","last_minRaw":"1265.09997558593750","change_precentRaw":-0.3364670444542254},{"direction_color":"redFont","rowDate":"Sep 21, 2023","rowDateRaw":1695254400,"rowDateTimestamp":"2023-09-21T00:00:00Z","last_close":"1,278.00","last_open":"1,284.00","last_max":"1,285.00","last_min":"1,259.30","volume":"3.11M","volumeRaw":3112700,"change_precent":"-1.19","last_closeRaw":"1278.00000000000000","last_openRaw":"1284.00000000000000","last_maxRaw":"1285.00000000000000","last_minRaw":"1259.30004882812500","change_precentRaw":-1.1906621403566957},{"direction_color":"redFont","rowDate":"Sep 20, 2023","rowDateRaw":1695168000,"rowDateTimestamp":"2023-09-20T00:00:00Z","last_close":"1,293.40","last_open":"1,281.50","last_max":"1,304.00","last_min":"1,281.50","volume":"2.22M","volumeRaw":2220756,"change_precent":"-0.89","last_closeRaw":"1293.40002441406250","last_openRaw":"1281.50000000000000","last_maxRaw":"1304.00000000000000","last_minRaw":"1281.50000000000000","change_precentRaw":-0.8888870180795019},{"direction_color":"greenFont","rowDate":"Sep 18, 2023","rowDateRaw":1694995200,"rowDateTimestamp":"2023-09-18T00:00:00Z","last_close":"1,305.00","last_open":"1,302.00","last_max":"1,311.30","last_min":"1,289.70","volume":"2.76M","volumeRaw":2761885,"change_precent":"0.03","last_closeRaw":"1305.00000000000000","last_openRaw":"1302.00000000000000","last_maxRaw":"1311.30004882812500","last_minRaw":"1289.69995117187500","change_precentRaw":0.030662610880613905},{"direction_color":"greenFont","rowDate":"Sep 15, 2023","rowDateRaw":1694736000,"rowDateTimestamp":"2023-09-15T00:00:00Z","last_close":"1,304.60","last_open":"1,294.00","last_max":"1,310.00","last_min":"1,291.05","volume":"4.29M","volumeRaw":4286280,"change_precent":"1.64","last_closeRaw":"1304.59997558593750","last_openRaw":"1294.00000000000000","last_maxRaw":"1310.00000000000000","last_minRaw":"1291.05004882812500","change_precentRaw":1.6360237145076233},{"direction_color":"greenFont","rowDate":"Sep 14, 2023","rowDateRaw":1694649600,"rowDateTimestamp":"2023-09-14T00:00:00Z","last_close":"1,283.60","last_open":"1,280.85","last_max":"1,290.70","last_min":"1,275.60","volume":"2.66M","volumeRaw":2655172,"change_precent":"0.65","last_closeRaw":"1283.59997558593750","last_openRaw":"1280.84997558593750","last_maxRaw":"1290.69995117187500","last_minRaw":"1275.59997558593750","change_precentRaw":0.6547716593560087},{"direction_color":"redFont","rowDate":"Sep 13, 2023","rowDateRaw":1694563200,"rowDateTimestamp":"2023-09-13T00:00:00Z","last_close":"1,275.25","last_open":"1,282.00","last_max":"1,282.40","last_min":"1,266.10","volume":"2.28M","volumeRaw":2275523,"change_precent":"-0.56","last_closeRaw":"1275.25000000000000","last_openRaw":"1282.00000000000000","last_maxRaw":"1282.40002441406250","last_minRaw":"1266.09997558593750","change_precentRaw":-0.5575502400141793},{"direction_color":"greenFont","rowDate":"Sep 12, 2023","rowDateRaw":1694476800,"rowDateTimestamp":"2023-09-12T00:00:00Z","last_close":"1,282.40","last_open":"1,285.00","last_max":"1,291.75","last_min":"1,265.50","volume":"2.14M","volumeRaw":2140769,"change_precent":"0.07","last_closeRaw":"1282.40002441406250","last_openRaw":"1285.00000000000000","last_maxRaw":"1291.75000000000000","last_minRaw":"1265.50000000000000","change_precentRaw":0.06632402587122795},{"direction_color":"greenFont","rowDate":"Sep 11, 2023","rowDateRaw":1694390400,"rowDateTimestamp":"2023-09-11T00:00:00Z","last_close":"1,281.55","last_open":"1,276.55","last_max":"1,284.30","last_min":"1,270.40","volume":"2.69M","volumeRaw":2691836,"change_precent":"1.55","last_closeRaw":"1281.55004882812500","last_openRaw":"1276.55004882812500","last_maxRaw":"1284.30004882812500","last_minRaw":"1270.40002441406250","change_precentRaw":1.545105126227498},{"direction_color":"greenFont","rowDate":"Sep 08, 2023","rowDateRaw":1694131200,"rowDateTimestamp":"2023-09-08T00:00:00Z","last_close":"1,262.05","last_open":"1,259.00","last_max":"1,269.55","last_min":"1,254.30","volume":"2.28M","volumeRaw":2280777,"change_precent":"0.64","last_closeRaw":"1262.05004882812500","last_openRaw":"1259.00000000000000","last_maxRaw":"1269.55004882812500","last_minRaw":"1254.30004882812500","change_precentRaw":0.6419496673145934},{"direction_color":"greenFont","rowDate":"Sep 07, 2023","rowDateRaw":1694044800,"rowDateTimestamp":"2023-09-07T00:00:00Z","last_close":"1,254.00","last_open":"1,238.00","last_max":"1,257.00","last_min":"1,230.30","volume":"2.58M","volumeRaw":2582004,"change_precent":"1.47","last_closeRaw":"1254.00000000000000","last_openRaw":"1238.00000000000000","last_maxRaw":"1257.00000000000000","last_minRaw":"1230.30004882812500","change_precentRaw":1.468626837610873},{"direction_color":"greenFont","rowDate":"Sep 06, 2023","rowDateRaw":1693958400,"rowDateTimestamp":"2023-09-06T00:00:00Z","last_close":"1,235.85","last_open":"1,239.85","last_max":"1,242.40","last_min":"1,222.70","volume":"1.77M","volumeRaw":1767709,"change_precent":"0.02","last_closeRaw":"1235.84997558593750","last_openRaw":"1239.84997558593750","last_maxRaw":"1242.40002441406250","last_minRaw":"1222.69995117187500","change_precentRaw":0.02427475585444473},{"direction_color":"greenFont","rowDate":"Sep 05, 2023","rowDateRaw":1693872000,"rowDateTimestamp":"2023-09-05T00:00:00Z","last_close":"1,235.55","last_open":"1,236.75","last_max":"1,241.70","last_min":"1,225.20","volume":"2.84M","volumeRaw":2842400,"change_precent":"0.25","last_closeRaw":"1235.55004882812500","last_openRaw":"1236.75000000000000","last_maxRaw":"1241.69995117187500","last_minRaw":"1225.19995117187500","change_precentRaw":0.2474684647565923},{"direction_color":"greenFont","rowDate":"Sep 04, 2023","rowDateRaw":1693785600,"rowDateTimestamp":"2023-09-04T00:00:00Z","last_close":"1,232.50","last_open":"1,186.00","last_max":"1,235.00","last_min":"1,185.00","volume":"4.52M","volumeRaw":4517935,"change_precent":"3.94","last_closeRaw":"1232.50000000000000","last_openRaw":"1186.00000000000000","last_maxRaw":"1235.00000000000000","last_minRaw":"1185.00000000000000","change_precentRaw":3.9382652427807323},{"direction_color":"greenFont","rowDate":"Sep 01, 2023","rowDateRaw":1693526400,"rowDateTimestamp":"2023-09-01T00:00:00Z","last_close":"1,185.80","last_open":"1,173.00","last_max":"1,188.00","last_min":"1,171.10","volume":"1.67M","volumeRaw":1669640,"change_precent":"1.16","last_closeRaw":"1185.80004882812500","last_openRaw":"1173.00000000000000","last_maxRaw":"1188.00000000000000","last_minRaw":"1171.09997558593750","change_precentRaw":1.1645287829845767},{"direction_color":"greenFont","rowDate":"Aug 31, 2023","rowDateRaw":1693440000,"rowDateTimestamp":"2023-08-31T00:00:00Z","last_close":"1,172.15","last_open":"1,179.50","last_max":"1,188.10","last_min":"1,165.90","volume":"4.48M","volumeRaw":4483967,"change_precent":"0.14","last_closeRaw":"1172.15002441406250","last_openRaw":"1179.50000000000000","last_maxRaw":"1188.09997558593750","last_minRaw":"1165.90002441406250","change_precentRaw":0.14096748518261426},{"direction_color":"greenFont","rowDate":"Aug 30, 2023","rowDateRaw":1693353600,"rowDateTimestamp":"2023-08-30T00:00:00Z","last_close":"1,170.50","last_open":"1,166.00","last_max":"1,175.15","last_min":"1,161.65","volume":"1.50M","volumeRaw":1497356,"change_precent":"1.12","last_closeRaw":"1170.50000000000000","last_openRaw":"1166.00000000000000","last_maxRaw":"1175.15002441406250","last_minRaw":"1161.65002441406250","change_precentRaw":1.1187379055432818},{"direction_color":"greenFont","rowDate":"Aug 29, 2023","rowDateRaw":1693267200,"rowDateTimestamp":"2023-08-29T00:00:00Z","last_close":"1,157.55","last_open":"1,153.90","last_max":"1,163.30","last_min":"1,148.30","volume":"1.79M","volumeRaw":1794652,"change_precent":"0.97","last_closeRaw":"1157.55004882812500","last_openRaw":"1153.90002441406250","last_maxRaw":"1163.30004882812500","last_minRaw":"1148.30004882812500","change_precentRaw":0.9682147611331601},{"direction_color":"redFont","rowDate":"Aug 28, 2023","rowDateRaw":1693180800,"rowDateTimestamp":"2023-08-28T00:00:00Z","last_close":"1,146.45","last_open":"1,155.00","last_max":"1,159.70","last_min":"1,139.30","volume":"2.57M","volumeRaw":2571967,"change_precent":"-0.65","last_closeRaw":"1146.44995117187500","last_openRaw":"1155.00000000000000","last_maxRaw":"1159.69995117187500","last_minRaw":"1139.30004882812500","change_precentRaw":-0.6499415327660872},{"direction_color":"redFont","rowDate":"Aug 25, 2023","rowDateRaw":1692921600,"rowDateTimestamp":"2023-08-25T00:00:00Z","last_close":"1,153.95","last_open":"1,165.00","last_max":"1,170.80","last_min":"1,150.00","volume":"2.11M","volumeRaw":2105159,"change_precent":"-1.48","last_closeRaw":"1153.94995117187500","last_openRaw":"1165.00000000000000","last_maxRaw":"1170.80004882812500","last_minRaw":"1150.00000000000000","change_precentRaw":-1.4770585979188902},{"direction_color":"redFont","rowDate":"Aug 24, 2023","rowDateRaw":1692835200,"rowDateTimestamp":"2023-08-24T00:00:00Z","last_close":"1,171.25","last_open":"1,188.95","last_max":"1,189.00","last_min":"1,169.00","volume":"2.46M","volumeRaw":2464221,"change_precent":"-0.95","last_closeRaw":"1171.25000000000000","last_openRaw":"1188.94995117187500","last_maxRaw":"1189.00000000000000","last_minRaw":"1169.00000000000000","change_precentRaw":-0.9513742071881607},{"direction_color":"greenFont","rowDate":"Aug 23, 2023","rowDateRaw":1692748800,"rowDateTimestamp":"2023-08-23T00:00:00Z","last_close":"1,182.50","last_open":"1,192.95","last_max":"1,195.00","last_min":"1,178.65","volume":"2.35M","volumeRaw":2347850,"change_precent":"0.25","last_closeRaw":"1182.50000000000000","last_openRaw":"1192.94995117187500","last_maxRaw":"1195.00000000000000","last_minRaw":"1178.65002441406250","change_precentRaw":0.2543450614667232},{"direction_color":"greenFont","rowDate":"Aug 22, 2023","rowDateRaw":1692662400,"rowDateTimestamp":"2023-08-22T00:00:00Z","last_close":"1,179.50","last_open":"1,182.00","last_max":"1,187.00","last_min":"1,176.15","volume":"1.81M","volumeRaw":1805887,"change_precent":"0.02","last_closeRaw":"1179.50000000000000","last_openRaw":"1182.00000000000000","last_maxRaw":"1187.00000000000000","last_minRaw":"1176.15002441406250","change_precentRaw":0.0211999152003392},{"direction_color":"greenFont","rowDate":"Aug 21, 2023","rowDateRaw":1692576000,"rowDateTimestamp":"2023-08-21T00:00:00Z","last_close":"1,179.25","last_open":"1,172.95","last_max":"1,188.90","last_min":"1,168.95","volume":"1.66M","volumeRaw":1661946,"change_precent":"0.47","last_closeRaw":"1179.25000000000000","last_openRaw":"1172.94995117187500","last_maxRaw":"1188.90002441406250","last_minRaw":"1168.94995117187500","change_precentRaw":0.4728677736233678},{"direction_color":"redFont","rowDate":"Aug 18, 2023","rowDateRaw":1692316800,"rowDateTimestamp":"2023-08-18T00:00:00Z","last_close":"1,173.70","last_open":"1,173.00","last_max":"1,177.85","last_min":"1,158.65","volume":"3.41M","volumeRaw":3406088,"change_precent":"-0.25","last_closeRaw":"1173.69995117187500","last_openRaw":"1173.00000000000000","last_maxRaw":"1177.84997558593750","last_minRaw":"1158.65002441406250","change_precentRaw":-0.25495029527385477},{"direction_color":"redFont","rowDate":"Aug 17, 2023","rowDateRaw":1692230400,"rowDateTimestamp":"2023-08-17T00:00:00Z","last_close":"1,176.70","last_open":"1,176.85","last_max":"1,180.95","last_min":"1,163.95","volume":"2.33M","volumeRaw":2331256,"change_precent":"-0.04","last_closeRaw":"1176.69995117187500","last_openRaw":"1176.84997558593750","last_maxRaw":"1180.94995117187500","last_minRaw":"1163.94995117187500","change_precentRaw":-0.038234144574012835},{"direction_color":"greenFont","rowDate":"Aug 16, 2023","rowDateRaw":1692144000,"rowDateTimestamp":"2023-08-16T00:00:00Z","last_close":"1,177.15","last_open":"1,175.75","last_max":"1,186.25","last_min":"1,170.10","volume":"2.57M","volumeRaw":2567226,"change_precent":"0.53","last_closeRaw":"1177.15002441406250","last_openRaw":"1175.75000000000000","last_maxRaw":"1186.25000000000000","last_minRaw":"1170.09997558593750","change_precentRaw":0.5251942283571733},{"direction_color":"redFont","rowDate":"Aug 14, 2023","rowDateRaw":1691971200,"rowDateTimestamp":"2023-08-14T00:00:00Z","last_close":"1,171.00","last_open":"1,170.65","last_max":"1,177.00","last_min":"1,154.00","volume":"1.72M","volumeRaw":1720940,"change_precent":"-0.04","last_closeRaw":"1171.00000000000000","last_openRaw":"1170.65002441406250","last_maxRaw":"1177.00000000000000","last_minRaw":"1154.00000000000000","change_precentRaw":-0.03840976487513492},{"direction_color":"greenFont","rowDate":"Aug 11, 2023","rowDateRaw":1691712000,"rowDateTimestamp":"2023-08-11T00:00:00Z","last_close":"1,171.45","last_open":"1,160.00","last_max":"1,186.95","last_min":"1,154.30","volume":"7.39M","volumeRaw":7391806,"change_precent":"3.28","last_closeRaw":"1171.44995117187500","last_openRaw":"1160.00000000000000","last_maxRaw":"1186.94995117187500","last_minRaw":"1154.30004882812500","change_precentRaw":3.275138917796092},{"direction_color":"redFont","rowDate":"Aug 10, 2023","rowDateRaw":1691625600,"rowDateTimestamp":"2023-08-10T00:00:00Z","last_close":"1,134.30","last_open":"1,140.00","last_max":"1,144.80","last_min":"1,128.65","volume":"1.68M","volumeRaw":1676669,"change_precent":"-0.86","last_closeRaw":"1134.30004882812500","last_openRaw":"1140.00000000000000","last_maxRaw":"1144.80004882812500","last_minRaw":"1128.65002441406250","change_precentRaw":-0.8608989534376691},{"direction_color":"greenFont","rowDate":"Aug 09, 2023","rowDateRaw":1691539200,"rowDateTimestamp":"2023-08-09T00:00:00Z","last_close":"1,144.15","last_open":"1,140.95","last_max":"1,146.00","last_min":"1,125.00","volume":"1.56M","volumeRaw":1559337,"change_precent":"0.25","last_closeRaw":"1144.15002441406250","last_openRaw":"1140.94995117187500","last_maxRaw":"1146.00000000000000","last_minRaw":"1125.00000000000000","change_precentRaw":0.24532780374289073},{"direction_color":"redFont","rowDate":"Aug 08, 2023","rowDateRaw":1691452800,"rowDateTimestamp":"2023-08-08T00:00:00Z","last_close":"1,141.35","last_open":"1,154.90","last_max":"1,156.90","last_min":"1,137.00","volume":"1.67M","volumeRaw":1667697,"change_precent":"-0.82","last_closeRaw":"1141.34997558593750","last_openRaw":"1154.90002441406250","last_maxRaw":"1156.90002441406250","last_minRaw":"1137.00000000000000","change_precentRaw":-0.8211742128279048},{"direction_color":"greenFont","rowDate":"Aug 07, 2023","rowDateRaw":1691366400,"rowDateTimestamp":"2023-08-07T00:00:00Z","last_close":"1,150.80","last_open":"1,154.55","last_max":"1,155.75","last_min":"1,143.15","volume":"1.66M","volumeRaw":1655404,"change_precent":"0.56","last_closeRaw":"1150.80004882812500","last_openRaw":"1154.55004882812500","last_maxRaw":"1155.75000000000000","last_minRaw":"1143.15002441406250","change_precentRaw":0.5636451592429048},{"direction_color":"greenFont","rowDate":"Aug 04, 2023","rowDateRaw":1691107200,"rowDateTimestamp":"2023-08-04T00:00:00Z","last_close":"1,144.35","last_open":"1,130.45","last_max":"1,152.35","last_min":"1,126.00","volume":"3.32M","volumeRaw":3315303,"change_precent":"1.67","last_closeRaw":"1144.34997558593750","last_openRaw":"1130.44995117187500","last_maxRaw":"1152.34997558593750","last_minRaw":"1126.00000000000000","change_precentRaw":1.6748090258496224},{"direction_color":"redFont","rowDate":"Aug 03, 2023","rowDateRaw":1691020800,"rowDateTimestamp":"2023-08-03T00:00:00Z","last_close":"1,125.50","last_open":"1,126.00","last_max":"1,135.55","last_min":"1,115.05","volume":"1.61M","volumeRaw":1608187,"change_precent":"-0.48","last_closeRaw":"1125.50000000000000","last_openRaw":"1126.00000000000000","last_maxRaw":"1135.55004882812500","last_minRaw":"1115.05004882812500","change_precentRaw":-0.4774979483142499},{"direction_color":"redFont","rowDate":"Aug 02, 2023","rowDateRaw":1690934400,"rowDateTimestamp":"2023-08-02T00:00:00Z","last_close":"1,130.90","last_open":"1,137.00","last_max":"1,137.00","last_min":"1,121.50","volume":"2.70M","volumeRaw":2701150,"change_precent":"-0.67","last_closeRaw":"1130.90002441406250","last_openRaw":"1137.00000000000000","last_maxRaw":"1137.00000000000000","last_minRaw":"1121.50000000000000","change_precentRaw":-0.6675428709650857},{"direction_color":"greenFont","rowDate":"Aug 01, 2023","rowDateRaw":1690848000,"rowDateTimestamp":"2023-08-01T00:00:00Z","last_close":"1,138.50","last_open":"1,120.00","last_max":"1,142.00","last_min":"1,111.90","volume":"2.71M","volumeRaw":2710536,"change_precent":"1.95","last_closeRaw":"1138.50000000000000","last_openRaw":"1120.00000000000000","last_maxRaw":"1142.00000000000000","last_minRaw":"1111.90002441406250","change_precentRaw":1.9521849898218258},{"direction_color":"greenFont","rowDate":"Jul 31, 2023","rowDateRaw":1690761600,"rowDateTimestamp":"2023-07-31T00:00:00Z","last_close":"1,116.70","last_open":"1,108.00","last_max":"1,119.50","last_min":"1,096.00","volume":"2.53M","volumeRaw":2526624,"change_precent":"1.19","last_closeRaw":"1116.69995117187500","last_openRaw":"1108.00000000000000","last_maxRaw":"1119.50000000000000","last_minRaw":"1096.00000000000000","change_precentRaw":1.1915999965487802},{"direction_color":"redFont","rowDate":"Jul 28, 2023","rowDateRaw":1690502400,"rowDateTimestamp":"2023-07-28T00:00:00Z","last_close":"1,103.55","last_open":"1,114.05","last_max":"1,118.50","last_min":"1,097.45","volume":"2.03M","volumeRaw":2031899,"change_precent":"-1.24","last_closeRaw":"1103.55004882812500","last_openRaw":"1114.05004882812500","last_maxRaw":"1118.50000000000000","last_minRaw":"1097.44995117187500","change_precentRaw":-1.2350585814060477},{"direction_color":"greenFont","rowDate":"Jul 27, 2023","rowDateRaw":1690416000,"rowDateTimestamp":"2023-07-27T00:00:00Z","last_close":"1,117.35","last_open":"1,115.00","last_max":"1,122.70","last_min":"1,108.95","volume":"1.77M","volumeRaw":1769815,"change_precent":"0.21","last_closeRaw":"1117.34997558593750","last_openRaw":"1115.00000000000000","last_maxRaw":"1122.69995117187500","last_minRaw":"1108.94995117187500","change_precentRaw":0.2107601422365471},{"direction_color":"greenFont","rowDate":"Jul 26, 2023","rowDateRaw":1690329600,"rowDateTimestamp":"2023-07-26T00:00:00Z","last_close":"1,115.00","last_open":"1,110.20","last_max":"1,120.85","last_min":"1,110.10","volume":"1.97M","volumeRaw":1969964,"change_precent":"0.31","last_closeRaw":"1115.00000000000000","last_openRaw":"1110.19995117187500","last_maxRaw":"1120.84997558593750","last_minRaw":"1110.09997558593750","change_precentRaw":0.31037299449648564},{"direction_color":"redFont","rowDate":"Jul 25, 2023","rowDateRaw":1690243200,"rowDateTimestamp":"2023-07-25T00:00:00Z","last_close":"1,111.55","last_open":"1,118.50","last_max":"1,119.00","last_min":"1,105.10","volume":"2.51M","volumeRaw":2506726,"change_precent":"-0.12","last_closeRaw":"1111.55004882812500","last_openRaw":"1118.50000000000000","last_maxRaw":"1119.00000000000000","last_minRaw":"1105.09997558593750","change_precentRaw":-0.12130250303914378},{"direction_color":"redFont","rowDate":"Jul 24, 2023","rowDateRaw":1690156800,"rowDateTimestamp":"2023-07-24T00:00:00Z","last_close":"1,112.90","last_open":"1,120.00","last_max":"1,127.70","last_min":"1,111.00","volume":"2.67M","volumeRaw":2672505,"change_precent":"-0.23","last_closeRaw":"1112.90002441406250","last_openRaw":"1120.00000000000000","last_maxRaw":"1127.69995117187500","last_minRaw":"1111.00000000000000","change_precentRaw":-0.22860073238907627},{"direction_color":"redFont","rowDate":"Jul 21, 2023","rowDateRaw":1689897600,"rowDateTimestamp":"2023-07-21T00:00:00Z","last_close":"1,115.45","last_open":"1,110.00","last_max":"1,139.90","last_min":"1,095.00","volume":"5.26M","volumeRaw":5259150,"change_precent":"-3.49","last_closeRaw":"1115.44995117187500","last_openRaw":"1110.00000000000000","last_maxRaw":"1139.90002441406250","last_minRaw":"1095.00000000000000","change_precentRaw":-3.4910967253515253},{"direction_color":"redFont","rowDate":"Jul 20, 2023","rowDateRaw":1689811200,"rowDateTimestamp":"2023-07-20T00:00:00Z","last_close":"1,155.80","last_open":"1,160.00","last_max":"1,162.80","last_min":"1,148.00","volume":"1.99M","volumeRaw":1990001,"change_precent":"-1.13","last_closeRaw":"1155.80004882812500","last_openRaw":"1160.00000000000000","last_maxRaw":"1162.80004882812500","last_minRaw":"1148.00000000000000","change_precentRaw":-1.1333988663087622},{"direction_color":"greenFont","rowDate":"Jul 19, 2023","rowDateRaw":1689724800,"rowDateTimestamp":"2023-07-19T00:00:00Z","last_close":"1,169.05","last_open":"1,165.00","last_max":"1,174.90","last_min":"1,157.00","volume":"2.24M","volumeRaw":2242397,"change_precent":"0.16","last_closeRaw":"1169.05004882812500","last_openRaw":"1165.00000000000000","last_maxRaw":"1174.90002441406250","last_minRaw":"1157.00000000000000","change_precentRaw":0.15850734524041848},{"direction_color":"greenFont","rowDate":"Jul 18, 2023","rowDateRaw":1689638400,"rowDateTimestamp":"2023-07-18T00:00:00Z","last_close":"1,167.20","last_open":"1,158.95","last_max":"1,170.00","last_min":"1,146.40","volume":"2.43M","volumeRaw":2431478,"change_precent":"1.17","last_closeRaw":"1167.19995117187500","last_openRaw":"1158.94995117187500","last_maxRaw":"1170.00000000000000","last_minRaw":"1146.40002441406250","change_precentRaw":1.1657595815276274},{"direction_color":"greenFont","rowDate":"Jul 17, 2023","rowDateRaw":1689552000,"rowDateTimestamp":"2023-07-17T00:00:00Z","last_close":"1,153.75","last_open":"1,151.95","last_max":"1,172.00","last_min":"1,143.65","volume":"3.16M","volumeRaw":3159479,"change_precent":"0.24","last_closeRaw":"1153.75000000000000","last_openRaw":"1151.94995117187500","last_maxRaw":"1172.00000000000000","last_minRaw":"1143.65002441406250","change_precentRaw":0.2432815454116006},{"direction_color":"greenFont","rowDate":"Jul 14, 2023","rowDateRaw":1689292800,"rowDateTimestamp":"2023-07-14T00:00:00Z","last_close":"1,150.95","last_open":"1,114.20","last_max":"1,157.10","last_min":"1,111.55","volume":"6.61M","volumeRaw":6605038,"change_precent":"3.80","last_closeRaw":"1150.94995117187500","last_openRaw":"1114.19995117187500","last_maxRaw":"1157.09997558593750","last_minRaw":"1111.55004882812500","change_precentRaw":3.8013979516232554},{"direction_color":"redFont","rowDate":"Jul 13, 2023","rowDateRaw":1689206400,"rowDateTimestamp":"2023-07-13T00:00:00Z","last_close":"1,108.80","last_open":"1,100.00","last_max":"1,124.40","last_min":"1,087.05","volume":"12.29M","volumeRaw":12294227,"change_precent":"-0.16","last_closeRaw":"1108.80004882812500","last_openRaw":"1100.00000000000000","last_maxRaw":"1124.40002441406250","last_minRaw":"1087.05004882812500","change_precentRaw":-0.1575795707583495},{"direction_color":"redFont","rowDate":"Jul 12, 2023","rowDateRaw":1689120000,"rowDateTimestamp":"2023-07-12T00:00:00Z","last_close":"1,110.55","last_open":"1,119.70","last_max":"1,124.50","last_min":"1,102.45","volume":"3.82M","volumeRaw":3824027,"change_precent":"-0.39","last_closeRaw":"1110.55004882812500","last_openRaw":"1119.69995117187500","last_maxRaw":"1124.50000000000000","last_minRaw":"1102.44995117187500","change_precentRaw":-0.39016732358792766},{"direction_color":"redFont","rowDate":"Jul 11, 2023","rowDateRaw":1689033600,"rowDateTimestamp":"2023-07-11T00:00:00Z","last_close":"1,114.90","last_open":"1,131.75","last_max":"1,131.75","last_min":"1,112.00","volume":"4.98M","volumeRaw":4982603,"change_precent":"-0.85","last_closeRaw":"1114.90002441406250","last_openRaw":"1131.75000000000000","last_maxRaw":"1131.75000000000000","last_minRaw":"1112.00000000000000","change_precentRaw":-0.8537105901233881},{"direction_color":"redFont","rowDate":"Jul 10, 2023","rowDateRaw":1688947200,"rowDateTimestamp":"2023-07-10T00:00:00Z","last_close":"1,124.50","last_open":"1,160.00","last_max":"1,161.90","last_min":"1,120.00","volume":"3.96M","volumeRaw":3960400,"change_precent":"-2.86","last_closeRaw":"1124.50000000000000","last_openRaw":"1160.00000000000000","last_maxRaw":"1161.90002441406250","last_minRaw":"1120.00000000000000","change_precentRaw":-2.8593621530773983},{"direction_color":"redFont","rowDate":"Jul 07, 2023","rowDateRaw":1688688000,"rowDateTimestamp":"2023-07-07T00:00:00Z","last_close":"1,157.60","last_open":"1,178.15","last_max":"1,182.95","last_min":"1,153.80","volume":"2.16M","volumeRaw":2159585,"change_precent":"-1.95","last_closeRaw":"1157.59997558593750","last_openRaw":"1178.15002441406250","last_maxRaw":"1182.94995117187500","last_minRaw":"1153.80004882812500","change_precentRaw":-1.9523184984105995},{"direction_color":"redFont","rowDate":"Jul 06, 2023","rowDateRaw":1688601600,"rowDateTimestamp":"2023-07-06T00:00:00Z","last_close":"1,180.65","last_open":"1,194.80","last_max":"1,198.00","last_min":"1,174.95","volume":"2.33M","volumeRaw":2334220,"change_precent":"-1.18","last_closeRaw":"1180.65002441406250","last_openRaw":"1194.80004882812500","last_maxRaw":"1198.00000000000000","last_minRaw":"1174.94995117187500","change_precentRaw":-1.1843006223460588},{"direction_color":"greenFont","rowDate":"Jul 05, 2023","rowDateRaw":1688515200,"rowDateTimestamp":"2023-07-05T00:00:00Z","last_close":"1,194.80","last_open":"1,194.00","last_max":"1,202.60","last_min":"1,187.60","volume":"1.65M","volumeRaw":1653610,"change_precent":"0.35","last_closeRaw":"1194.80004882812500","last_openRaw":"1194.00000000000000","last_maxRaw":"1202.59997558593750","last_minRaw":"1187.59997558593750","change_precentRaw":0.3527694715532386},{"direction_color":"greenFont","rowDate":"Jul 04, 2023","rowDateRaw":1688428800,"rowDateTimestamp":"2023-07-04T00:00:00Z","last_close":"1,190.60","last_open":"1,182.00","last_max":"1,193.00","last_min":"1,178.55","volume":"1.09M","volumeRaw":1094468,"change_precent":"0.76","last_closeRaw":"1190.59997558593750","last_openRaw":"1182.00000000000000","last_maxRaw":"1193.00000000000000","last_minRaw":"1178.55004882812500","change_precentRaw":0.7616790949523367},{"direction_color":"redFont","rowDate":"Jul 03, 2023","rowDateRaw":1688342400,"rowDateTimestamp":"2023-07-03T00:00:00Z","last_close":"1,181.60","last_open":"1,190.00","last_max":"1,195.00","last_min":"1,174.50","volume":"1.75M","volumeRaw":1749952,"change_precent":"-0.53","last_closeRaw":"1181.59997558593750","last_openRaw":"1190.00000000000000","last_maxRaw":"1195.00000000000000","last_minRaw":"1174.50000000000000","change_precentRaw":-0.5345322485743992},{"direction_color":"greenFont","rowDate":"Jun 30, 2023","rowDateRaw":1688083200,"rowDateTimestamp":"2023-06-30T00:00:00Z","last_close":"1,187.95","last_open":"1,170.35","last_max":"1,194.00","last_min":"1,165.00","volume":"3.04M","volumeRaw":3036648,"change_precent":"1.51","last_closeRaw":"1187.94995117187500","last_openRaw":"1170.34997558593750","last_maxRaw":"1194.00000000000000","last_minRaw":"1165.00000000000000","change_precentRaw":1.5124931571779534},{"direction_color":"greenFont","rowDate":"Jun 28, 2023","rowDateRaw":1687910400,"rowDateTimestamp":"2023-06-28T00:00:00Z","last_close":"1,170.25","last_open":"1,173.45","last_max":"1,173.95","last_min":"1,166.50","volume":"1.42M","volumeRaw":1424076,"change_precent":"0.02","last_closeRaw":"1170.25000000000000","last_openRaw":"1173.44995117187500","last_maxRaw":"1173.94995117187500","last_minRaw":"1166.50000000000000","change_precentRaw":0.021367521367521368},{"direction_color":"greenFont","rowDate":"Jun 27, 2023","rowDateRaw":1687824000,"rowDateTimestamp":"2023-06-27T00:00:00Z","last_close":"1,170.00","last_open":"1,167.00","last_max":"1,174.45","last_min":"1,160.20","volume":"1.50M","volumeRaw":1504039,"change_precent":"0.21","last_closeRaw":"1170.00000000000000","last_openRaw":"1167.00000000000000","last_maxRaw":"1174.44995117187500","last_minRaw":"1160.19995117187500","change_precentRaw":0.21413276231263384},{"direction_color":"greenFont","rowDate":"Jun 26, 2023","rowDateRaw":1687737600,"rowDateTimestamp":"2023-06-26T00:00:00Z","last_close":"1,167.50","last_open":"1,167.25","last_max":"1,175.95","last_min":"1,163.05","volume":"1.19M","volumeRaw":1190307,"change_precent":"0.20","last_closeRaw":"1167.50000000000000","last_openRaw":"1167.25000000000000","last_maxRaw":"1175.94995117187500","last_minRaw":"1163.05004882812500","change_precentRaw":0.2016886698448356},{"direction_color":"greenFont","rowDate":"Jun 23, 2023","rowDateRaw":1687478400,"rowDateTimestamp":"2023-06-23T00:00:00Z","last_close":"1,165.15","last_open":"1,161.90","last_max":"1,170.55","last_min":"1,151.00","volume":"1.70M","volumeRaw":1699790,"change_precent":"0.15","last_closeRaw":"1165.15002441406250","last_openRaw":"1161.90002441406250","last_maxRaw":"1170.55004882812500","last_minRaw":"1151.00000000000000","change_precentRaw":0.15042117614544268},{"direction_color":"redFont","rowDate":"Jun 22, 2023","rowDateRaw":1687392000,"rowDateTimestamp":"2023-06-22T00:00:00Z","last_close":"1,163.40","last_open":"1,170.15","last_max":"1,170.45","last_min":"1,158.85","volume":"972.01K","volumeRaw":972005,"change_precent":"-0.60","last_closeRaw":"1163.40002441406250","last_openRaw":"1170.15002441406250","last_maxRaw":"1170.44995117187500","last_minRaw":"1158.84997558593750","change_precentRaw":-0.6023262037606981},{"direction_color":"greenFont","rowDate":"Jun 21, 2023","rowDateRaw":1687305600,"rowDateTimestamp":"2023-06-21T00:00:00Z","last_close":"1,170.45","last_open":"1,175.00","last_max":"1,175.70","last_min":"1,161.65","volume":"2.02M","volumeRaw":2019683,"change_precent":"0.15","last_closeRaw":"1170.44995117187500","last_openRaw":"1175.00000000000000","last_maxRaw":"1175.69995117187500","last_minRaw":"1161.65002441406250","change_precentRaw":0.15401760323540375},{"direction_color":"greenFont","rowDate":"Jun 20, 2023","rowDateRaw":1687219200,"rowDateTimestamp":"2023-06-20T00:00:00Z","last_close":"1,168.65","last_open":"1,133.00","last_max":"1,170.75","last_min":"1,132.50","volume":"3.50M","volumeRaw":3504867,"change_precent":"2.73","last_closeRaw":"1168.65002441406250","last_openRaw":"1133.00000000000000","last_maxRaw":"1170.75000000000000","last_minRaw":"1132.50000000000000","change_precentRaw":2.7339434970774166},{"direction_color":"redFont","rowDate":"Jun 19, 2023","rowDateRaw":1687132800,"rowDateTimestamp":"2023-06-19T00:00:00Z","last_close":"1,137.55","last_open":"1,148.20","last_max":"1,153.90","last_min":"1,135.45","volume":"1.28M","volumeRaw":1278608,"change_precent":"-0.93","last_closeRaw":"1137.55004882812500","last_openRaw":"1148.19995117187500","last_maxRaw":"1153.90002441406250","last_minRaw":"1135.44995117187500","change_precentRaw":-0.9275302905979489},{"direction_color":"greenFont","rowDate":"Jun 16, 2023","rowDateRaw":1686873600,"rowDateTimestamp":"2023-06-16T00:00:00Z","last_close":"1,148.20","last_open":"1,150.00","last_max":"1,154.25","last_min":"1,132.45","volume":"2.91M","volumeRaw":2909817,"change_precent":"0.40","last_closeRaw":"1148.19995117187500","last_openRaw":"1150.00000000000000","last_maxRaw":"1154.25000000000000","last_minRaw":"1132.44995117187500","change_precentRaw":0.40223641869007964},{"direction_color":"greenFont","rowDate":"Jun 15, 2023","rowDateRaw":1686787200,"rowDateTimestamp":"2023-06-15T00:00:00Z","last_close":"1,143.60","last_open":"1,140.00","last_max":"1,147.00","last_min":"1,136.55","volume":"2.11M","volumeRaw":2109652,"change_precent":"0.68","last_closeRaw":"1143.59997558593750","last_openRaw":"1140.00000000000000","last_maxRaw":"1147.00000000000000","last_minRaw":"1136.55004882812500","change_precentRaw":0.6823084180639348},{"direction_color":"greenFont","rowDate":"Jun 14, 2023","rowDateRaw":1686700800,"rowDateTimestamp":"2023-06-14T00:00:00Z","last_close":"1,135.85","last_open":"1,138.00","last_max":"1,138.40","last_min":"1,126.05","volume":"836.96K","volumeRaw":836964,"change_precent":"0.40","last_closeRaw":"1135.84997558593750","last_openRaw":"1138.00000000000000","last_maxRaw":"1138.40002441406250","last_minRaw":"1126.05004882812500","change_precentRaw":0.402185676781824},{"direction_color":"redFont","rowDate":"Jun 13, 2023","rowDateRaw":1686614400,"rowDateTimestamp":"2023-06-13T00:00:00Z","last_close":"1,131.30","last_open":"1,144.95","last_max":"1,144.95","last_min":"1,129.30","volume":"2.01M","volumeRaw":2014656,"change_precent":"-0.73","last_closeRaw":"1131.30004882812500","last_openRaw":"1144.94995117187500","last_maxRaw":"1144.94995117187500","last_minRaw":"1129.30004882812500","change_precentRaw":-0.7326789283605325},{"direction_color":"greenFont","rowDate":"Jun 12, 2023","rowDateRaw":1686528000,"rowDateTimestamp":"2023-06-12T00:00:00Z","last_close":"1,139.65","last_open":"1,112.95","last_max":"1,140.95","last_min":"1,111.50","volume":"1.67M","volumeRaw":1670970,"change_precent":"2.69","last_closeRaw":"1139.65002441406250","last_openRaw":"1112.94995117187500","last_maxRaw":"1140.94995117187500","last_minRaw":"1111.50000000000000","change_precentRaw":2.6943027180952916},{"direction_color":"redFont","rowDate":"Jun 09, 2023","rowDateRaw":1686268800,"rowDateTimestamp":"2023-06-09T00:00:00Z","last_close":"1,109.75","last_open":"1,129.10","last_max":"1,131.00","last_min":"1,105.95","volume":"1.82M","volumeRaw":1824218,"change_precent":"-1.51","last_closeRaw":"1109.75000000000000","last_openRaw":"1129.09997558593750","last_maxRaw":"1131.00000000000000","last_minRaw":"1105.94995117187500","change_precentRaw":-1.5087641446638562},{"direction_color":"redFont","rowDate":"Jun 08, 2023","rowDateRaw":1686182400,"rowDateTimestamp":"2023-06-08T00:00:00Z","last_close":"1,126.75","last_open":"1,129.05","last_max":"1,131.25","last_min":"1,118.30","volume":"1.39M","volumeRaw":1385218,"change_precent":"-0.20","last_closeRaw":"1126.75000000000000","last_openRaw":"1129.05004882812500","last_maxRaw":"1131.25000000000000","last_minRaw":"1118.30004882812500","change_precentRaw":-0.2037154004388282},{"direction_color":"greenFont","rowDate":"Jun 07, 2023","rowDateRaw":1686096000,"rowDateTimestamp":"2023-06-07T00:00:00Z","last_close":"1,129.05","last_open":"1,133.80","last_max":"1,133.80","last_min":"1,116.20","volume":"2.46M","volumeRaw":2459039,"change_precent":"0.04","last_closeRaw":"1129.05004882812500","last_openRaw":"1133.80004882812500","last_maxRaw":"1133.80004882812500","last_minRaw":"1116.19995117187500","change_precentRaw":0.039878898805915226},{"direction_color":"redFont","rowDate":"Jun 06, 2023","rowDateRaw":1686009600,"rowDateTimestamp":"2023-06-06T00:00:00Z","last_close":"1,128.60","last_open":"1,130.00","last_max":"1,132.30","last_min":"1,113.75","volume":"1.94M","volumeRaw":1943605,"change_precent":"-0.85","last_closeRaw":"1128.59997558593750","last_openRaw":"1130.00000000000000","last_maxRaw":"1132.30004882812500","last_minRaw":"1113.75000000000000","change_precentRaw":-0.8521543377050439},{"direction_color":"greenFont","rowDate":"Jun 05, 2023","rowDateRaw":1685923200,"rowDateTimestamp":"2023-06-05T00:00:00Z","last_close":"1,138.30","last_open":"1,144.00","last_max":"1,148.50","last_min":"1,136.00","volume":"1.44M","volumeRaw":1435758,"change_precent":"0.11","last_closeRaw":"1138.30004882812500","last_openRaw":"1144.00000000000000","last_maxRaw":"1148.50000000000000","last_minRaw":"1136.00000000000000","change_precentRaw":0.10993359538467848},{"direction_color":"redFont","rowDate":"Jun 02, 2023","rowDateRaw":1685664000,"rowDateTimestamp":"2023-06-02T00:00:00Z","last_close":"1,137.05","last_open":"1,148.00","last_max":"1,151.10","last_min":"1,131.60","volume":"1.34M","volumeRaw":1336554,"change_precent":"-0.42","last_closeRaw":"1137.05004882812500","last_openRaw":"1148.00000000000000","last_maxRaw":"1151.09997558593750","last_minRaw":"1131.59997558593750","change_precentRaw":-0.4247285648694284},{"direction_color":"redFont","rowDate":"Jun 01, 2023","rowDateRaw":1685577600,"rowDateTimestamp":"2023-06-01T00:00:00Z","last_close":"1,141.90","last_open":"1,148.00","last_max":"1,155.15","last_min":"1,137.65","volume":"1.45M","volumeRaw":1445692,"change_precent":"-0.28","last_closeRaw":"1141.90002441406250","last_openRaw":"1148.00000000000000","last_maxRaw":"1155.15002441406250","last_minRaw":"1137.65002441406250","change_precentRaw":-0.2794473181468381},{"direction_color":"greenFont","rowDate":"May 31, 2023","rowDateRaw":1685491200,"rowDateTimestamp":"2023-05-31T00:00:00Z","last_close":"1,145.10","last_open":"1,134.80","last_max":"1,153.35","last_min":"1,132.10","volume":"5.97M","volumeRaw":5967930,"change_precent":"0.81","last_closeRaw":"1145.09997558593750","last_openRaw":"1134.80004882812500","last_maxRaw":"1153.34997558593750","last_minRaw":"1132.09997558593750","change_precentRaw":0.8143681118827609},{"direction_color":"greenFont","rowDate":"May 30, 2023","rowDateRaw":1685404800,"rowDateTimestamp":"2023-05-30T00:00:00Z","last_close":"1,135.85","last_open":"1,129.00","last_max":"1,144.00","last_min":"1,128.05","volume":"1.98M","volumeRaw":1983735,"change_precent":"0.86","last_closeRaw":"1135.84997558593750","last_openRaw":"1129.00000000000000","last_maxRaw":"1144.00000000000000","last_minRaw":"1128.05004882812500","change_precentRaw":0.8568659947126709},{"direction_color":"redFont","rowDate":"May 29, 2023","rowDateRaw":1685318400,"rowDateTimestamp":"2023-05-29T00:00:00Z","last_close":"1,126.20","last_open":"1,146.00","last_max":"1,147.95","last_min":"1,124.40","volume":"1.29M","volumeRaw":1288914,"change_precent":"-1.14","last_closeRaw":"1126.19995117187500","last_openRaw":"1146.00000000000000","last_maxRaw":"1147.94995117187500","last_minRaw":"1124.40002441406250","change_precentRaw":-1.1411517343050381},{"direction_color":"greenFont","rowDate":"May 26, 2023","rowDateRaw":1685059200,"rowDateTimestamp":"2023-05-26T00:00:00Z","last_close":"1,139.20","last_open":"1,115.00","last_max":"1,140.35","last_min":"1,114.00","volume":"1.64M","volumeRaw":1635167,"change_precent":"2.08","last_closeRaw":"1139.19995117187500","last_openRaw":"1115.00000000000000","last_maxRaw":"1140.34997558593750","last_minRaw":"1114.00000000000000","change_precentRaw":2.0788486713149643},{"direction_color":"greenFont","rowDate":"May 25, 2023","rowDateRaw":1684972800,"rowDateTimestamp":"2023-05-25T00:00:00Z","last_close":"1,116.00","last_open":"1,109.20","last_max":"1,118.25","last_min":"1,103.05","volume":"1.12M","volumeRaw":1124803,"change_precent":"0.36","last_closeRaw":"1116.00000000000000","last_openRaw":"1109.19995117187500","last_maxRaw":"1118.25000000000000","last_minRaw":"1103.05004882812500","change_precentRaw":0.36422941732734343},{"direction_color":"greenFont","rowDate":"May 24, 2023","rowDateRaw":1684886400,"rowDateTimestamp":"2023-05-24T00:00:00Z","last_close":"1,111.95","last_open":"1,099.05","last_max":"1,115.00","last_min":"1,098.00","volume":"1.30M","volumeRaw":1302744,"change_precent":"0.42","last_closeRaw":"1111.94995117187500","last_openRaw":"1099.05004882812500","last_maxRaw":"1115.00000000000000","last_minRaw":"1098.00000000000000","change_precentRaw":0.41540395424702947},{"direction_color":"redFont","rowDate":"May 23, 2023","rowDateRaw":1684800000,"rowDateTimestamp":"2023-05-23T00:00:00Z","last_close":"1,107.35","last_open":"1,120.00","last_max":"1,131.35","last_min":"1,104.00","volume":"2.14M","volumeRaw":2138096,"change_precent":"-1.12","last_closeRaw":"1107.34997558593750","last_openRaw":"1120.00000000000000","last_maxRaw":"1131.34997558593750","last_minRaw":"1104.00000000000000","change_precentRaw":-1.1162209467799151},{"direction_color":"greenFont","rowDate":"May 22, 2023","rowDateRaw":1684713600,"rowDateTimestamp":"2023-05-22T00:00:00Z","last_close":"1,119.85","last_open":"1,095.35","last_max":"1,121.90","last_min":"1,088.95","volume":"1.86M","volumeRaw":1864932,"change_precent":"2.24","last_closeRaw":"1119.84997558593750","last_openRaw":"1095.34997558593750","last_maxRaw":"1121.90002441406250","last_minRaw":"1088.94995117187500","change_precentRaw":2.236728036342373},{"direction_color":"greenFont","rowDate":"May 19, 2023","rowDateRaw":1684454400,"rowDateTimestamp":"2023-05-19T00:00:00Z","last_close":"1,095.35","last_open":"1,088.60","last_max":"1,104.00","last_min":"1,082.45","volume":"1.98M","volumeRaw":1984436,"change_precent":"1.43","last_closeRaw":"1095.34997558593750","last_openRaw":"1088.59997558593750","last_maxRaw":"1104.00000000000000","last_minRaw":"1082.44995117187500","change_precentRaw":1.4306834727833173},{"direction_color":"greenFont","rowDate":"May 18, 2023","rowDateRaw":1684368000,"rowDateTimestamp":"2023-05-18T00:00:00Z","last_close":"1,079.90","last_open":"1,081.95","last_max":"1,085.00","last_min":"1,073.00","volume":"1.52M","volumeRaw":1515743,"change_precent":"0.50","last_closeRaw":"1079.90002441406250","last_openRaw":"1081.94995117187500","last_maxRaw":"1085.00000000000000","last_minRaw":"1073.00000000000000","change_precentRaw":0.49788054002436066},{"direction_color":"redFont","rowDate":"May 17, 2023","rowDateRaw":1684281600,"rowDateTimestamp":"2023-05-17T00:00:00Z","last_close":"1,074.55","last_open":"1,090.50","last_max":"1,093.95","last_min":"1,062.70","volume":"3.60M","volumeRaw":3602382,"change_precent":"-1.48","last_closeRaw":"1074.55004882812500","last_openRaw":"1090.50000000000000","last_maxRaw":"1093.94995117187500","last_minRaw":"1062.69995117187500","change_precentRaw":-1.480691580337759},{"direction_color":"redFont","rowDate":"May 16, 2023","rowDateRaw":1684195200,"rowDateTimestamp":"2023-05-16T00:00:00Z","last_close":"1,090.70","last_open":"1,100.20","last_max":"1,105.30","last_min":"1,088.10","volume":"1.17M","volumeRaw":1166324,"change_precent":"-0.82","last_closeRaw":"1090.69995117187500","last_openRaw":"1100.19995117187500","last_maxRaw":"1105.30004882812500","last_minRaw":"1088.09997558593750","change_precentRaw":-0.8229187386337804},{"direction_color":"greenFont","rowDate":"May 15, 2023","rowDateRaw":1684108800,"rowDateTimestamp":"2023-05-15T00:00:00Z","last_close":"1,099.75","last_open":"1,098.95","last_max":"1,105.95","last_min":"1,092.80","volume":"1.52M","volumeRaw":1523466,"change_precent":"0.39","last_closeRaw":"1099.75000000000000","last_openRaw":"1098.94995117187500","last_maxRaw":"1105.94995117187500","last_minRaw":"1092.80004882812500","change_precentRaw":0.3879507074395253},{"direction_color":"greenFont","rowDate":"May 12, 2023","rowDateRaw":1683849600,"rowDateTimestamp":"2023-05-12T00:00:00Z","last_close":"1,095.50","last_open":"1,086.00","last_max":"1,103.40","last_min":"1,077.45","volume":"1.59M","volumeRaw":1585037,"change_precent":"0.68","last_closeRaw":"1095.50000000000000","last_openRaw":"1086.00000000000000","last_maxRaw":"1103.40002441406250","last_minRaw":"1077.44995117187500","change_precentRaw":0.6800868100449701},{"direction_color":"greenFont","rowDate":"May 11, 2023","rowDateRaw":1683763200,"rowDateTimestamp":"2023-05-11T00:00:00Z","last_close":"1,088.10","last_open":"1,082.15","last_max":"1,092.60","last_min":"1,080.05","volume":"2.65M","volumeRaw":2653108,"change_precent":"0.91","last_closeRaw":"1088.09997558593750","last_openRaw":"1082.15002441406250","last_maxRaw":"1092.59997558593750","last_minRaw":"1080.05004882812500","change_precentRaw":0.9088311521883788},{"direction_color":"redFont","rowDate":"May 10, 2023","rowDateRaw":1683676800,"rowDateTimestamp":"2023-05-10T00:00:00Z","last_close":"1,078.30","last_open":"1,084.15","last_max":"1,088.80","last_min":"1,072.10","volume":"2.09M","volumeRaw":2091411,"change_precent":"-0.06","last_closeRaw":"1078.30004882812500","last_openRaw":"1084.15002441406250","last_maxRaw":"1088.80004882812500","last_minRaw":"1072.09997558593750","change_precentRaw":-0.06487035883920296},{"direction_color":"greenFont","rowDate":"May 09, 2023","rowDateRaw":1683590400,"rowDateTimestamp":"2023-05-09T00:00:00Z","last_close":"1,079.00","last_open":"1,071.00","last_max":"1,082.60","last_min":"1,066.05","volume":"2.98M","volumeRaw":2981949,"change_precent":"0.30","last_closeRaw":"1079.00000000000000","last_openRaw":"1071.00000000000000","last_maxRaw":"1082.59997558593750","last_minRaw":"1066.05004882812500","change_precentRaw":0.3021148036253776},{"direction_color":"greenFont","rowDate":"May 08, 2023","rowDateRaw":1683504000,"rowDateTimestamp":"2023-05-08T00:00:00Z","last_close":"1,075.75","last_open":"1,058.00","last_max":"1,077.50","last_min":"1,055.00","volume":"1.39M","volumeRaw":1389075,"change_precent":"1.91","last_closeRaw":"1075.75000000000000","last_openRaw":"1058.00000000000000","last_maxRaw":"1077.50000000000000","last_minRaw":"1055.00000000000000","change_precentRaw":1.9136895682304265},{"direction_color":"redFont","rowDate":"May 05, 2023","rowDateRaw":1683244800,"rowDateTimestamp":"2023-05-05T00:00:00Z","last_close":"1,055.55","last_open":"1,066.80","last_max":"1,069.95","last_min":"1,052.10","volume":"1.64M","volumeRaw":1641673,"change_precent":"-1.05","last_closeRaw":"1055.55004882812500","last_openRaw":"1066.80004882812500","last_maxRaw":"1069.94995117187500","last_minRaw":"1052.09997558593750","change_precentRaw":-1.05455563227224},{"direction_color":"greenFont","rowDate":"May 04, 2023","rowDateRaw":1683158400,"rowDateTimestamp":"2023-05-04T00:00:00Z","last_close":"1,066.80","last_open":"1,056.05","last_max":"1,067.95","last_min":"1,048.30","volume":"1.40M","volumeRaw":1403672,"change_precent":"0.74","last_closeRaw":"1066.80004882812500","last_openRaw":"1056.05004882812500","last_maxRaw":"1067.94995117187500","last_minRaw":"1048.30004882812500","change_precentRaw":0.7413096008515585},{"direction_color":"redFont","rowDate":"May 03, 2023","rowDateRaw":1683072000,"rowDateTimestamp":"2023-05-03T00:00:00Z","last_close":"1,058.95","last_open":"1,062.00","last_max":"1,064.00","last_min":"1,055.00","volume":"1.65M","volumeRaw":1649820,"change_precent":"-0.81","last_closeRaw":"1058.94995117187500","last_openRaw":"1062.00000000000000","last_maxRaw":"1064.00000000000000","last_minRaw":"1055.00000000000000","change_precentRaw":-0.8055919875316881},{"direction_color":"greenFont","rowDate":"May 02, 2023","rowDateRaw":1682985600,"rowDateTimestamp":"2023-05-02T00:00:00Z","last_close":"1,067.55","last_open":"1,064.10","last_max":"1,074.80","last_min":"1,064.00","volume":"1.91M","volumeRaw":1905168,"change_precent":"0.32","last_closeRaw":"1067.55004882812500","last_openRaw":"1064.09997558593750","last_maxRaw":"1074.80004882812500","last_minRaw":"1064.00000000000000","change_precentRaw":0.32422453917337485},{"direction_color":"redFont","rowDate":"Apr 28, 2023","rowDateRaw":1682640000,"rowDateTimestamp":"2023-04-28T00:00:00Z","last_close":"1,064.10","last_open":"1,059.95","last_max":"1,068.75","last_min":"1,053.75","volume":"2.63M","volumeRaw":2629188,"change_precent":"-0.67","last_closeRaw":"1064.09997558593750","last_openRaw":"1059.94995117187500","last_maxRaw":"1068.75000000000000","last_minRaw":"1053.75000000000000","change_precentRaw":-0.6674468531213535},{"direction_color":"greenFont","rowDate":"Apr 27, 2023","rowDateRaw":1682553600,"rowDateTimestamp":"2023-04-27T00:00:00Z","last_close":"1,071.25","last_open":"1,065.55","last_max":"1,075.00","last_min":"1,061.00","volume":"1.65M","volumeRaw":1654910,"change_precent":"0.53","last_closeRaw":"1071.25000000000000","last_openRaw":"1065.55004882812500","last_maxRaw":"1075.00000000000000","last_minRaw":"1061.00000000000000","change_precentRaw":0.5349304031418999},{"direction_color":"greenFont","rowDate":"Apr 26, 2023","rowDateRaw":1682467200,"rowDateTimestamp":"2023-04-26T00:00:00Z","last_close":"1,065.55","last_open":"1,055.00","last_max":"1,067.00","last_min":"1,048.00","volume":"1.65M","volumeRaw":1647101,"change_precent":"1.15","last_closeRaw":"1065.55004882812500","last_openRaw":"1055.00000000000000","last_maxRaw":"1067.00000000000000","last_minRaw":"1048.00000000000000","change_precentRaw":1.148616281465451},{"direction_color":"redFont","rowDate":"Apr 25, 2023","rowDateRaw":1682380800,"rowDateTimestamp":"2023-04-25T00:00:00Z","last_close":"1,053.45","last_open":"1,050.45","last_max":"1,058.80","last_min":"1,044.40","volume":"1.24M","volumeRaw":1237595,"change_precent":"-0.06","last_closeRaw":"1053.44995117187500","last_openRaw":"1050.44995117187500","last_maxRaw":"1058.80004882812500","last_minRaw":"1044.40002441406250","change_precentRaw":-0.05693255808082153},{"direction_color":"greenFont","rowDate":"Apr 24, 2023","rowDateRaw":1682294400,"rowDateTimestamp":"2023-04-24T00:00:00Z","last_close":"1,054.05","last_open":"1,057.00","last_max":"1,058.90","last_min":"1,046.00","volume":"2.03M","volumeRaw":2033625,"change_precent":"0.49","last_closeRaw":"1054.05004882812500","last_openRaw":"1057.00000000000000","last_maxRaw":"1058.90002441406250","last_minRaw":"1046.00000000000000","change_precentRaw":0.4862098187384659},{"direction_color":"greenFont","rowDate":"Apr 21, 2023","rowDateRaw":1682035200,"rowDateTimestamp":"2023-04-21T00:00:00Z","last_close":"1,048.95","last_open":"1,054.00","last_max":"1,074.00","last_min":"1,037.75","volume":"7.71M","volumeRaw":7708194,"change_precent":"1.10","last_closeRaw":"1048.94995117187500","last_openRaw":"1054.00000000000000","last_maxRaw":"1074.00000000000000","last_minRaw":"1037.75000000000000","change_precentRaw":1.1036097515060241},{"direction_color":"redFont","rowDate":"Apr 20, 2023","rowDateRaw":1681948800,"rowDateTimestamp":"2023-04-20T00:00:00Z","last_close":"1,037.50","last_open":"1,040.00","last_max":"1,047.20","last_min":"1,031.85","volume":"3.06M","volumeRaw":3057560,"change_precent":"-0.12","last_closeRaw":"1037.50000000000000","last_openRaw":"1040.00000000000000","last_maxRaw":"1047.19995117187500","last_minRaw":"1031.84997558593750","change_precentRaw":-0.11552433121049051},{"direction_color":"redFont","rowDate":"Apr 19, 2023","rowDateRaw":1681862400,"rowDateTimestamp":"2023-04-19T00:00:00Z","last_close":"1,038.70","last_open":"1,073.95","last_max":"1,073.95","last_min":"1,036.45","volume":"4.32M","volumeRaw":4322881,"change_precent":"-2.36","last_closeRaw":"1038.69995117187500","last_openRaw":"1073.94995117187500","last_maxRaw":"1073.94995117187500","last_minRaw":"1036.44995117187500","change_precentRaw":-2.3640574320839365},{"direction_color":"greenFont","rowDate":"Apr 18, 2023","rowDateRaw":1681776000,"rowDateTimestamp":"2023-04-18T00:00:00Z","last_close":"1,063.85","last_open":"1,049.55","last_max":"1,066.40","last_min":"1,045.20","volume":"3.69M","volumeRaw":3686404,"change_precent":"2.08","last_closeRaw":"1063.84997558593750","last_openRaw":"1049.55004882812500","last_maxRaw":"1066.40002441406250","last_minRaw":"1045.19995117187500","change_precentRaw":2.077338843637316},{"direction_color":"redFont","rowDate":"Apr 17, 2023","rowDateRaw":1681689600,"rowDateTimestamp":"2023-04-17T00:00:00Z","last_close":"1,042.20","last_open":"1,055.00","last_max":"1,055.00","last_min":"1,016.25","volume":"9.51M","volumeRaw":9509446,"change_precent":"-2.77","last_closeRaw":"1042.19995117187500","last_openRaw":"1055.00000000000000","last_maxRaw":"1055.00000000000000","last_minRaw":"1016.25000000000000","change_precentRaw":-2.7662476176158903},{"direction_color":"redFont","rowDate":"Apr 13, 2023","rowDateRaw":1681344000,"rowDateTimestamp":"2023-04-13T00:00:00Z","last_close":"1,071.85","last_open":"1,089.00","last_max":"1,089.00","last_min":"1,063.00","volume":"3.07M","volumeRaw":3071057,"change_precent":"-2.07","last_closeRaw":"1071.84997558593750","last_openRaw":"1089.00000000000000","last_maxRaw":"1089.00000000000000","last_minRaw":"1063.00000000000000","change_precentRaw":-2.069440330202147},{"direction_color":"greenFont","rowDate":"Apr 12, 2023","rowDateRaw":1681257600,"rowDateTimestamp":"2023-04-12T00:00:00Z","last_close":"1,094.50","last_open":"1,092.00","last_max":"1,097.45","last_min":"1,080.10","volume":"2.72M","volumeRaw":2715967,"change_precent":"0.69","last_closeRaw":"1094.50000000000000","last_openRaw":"1092.00000000000000","last_maxRaw":"1097.44995117187500","last_minRaw":"1080.09997558593750","change_precentRaw":0.6899724011039559},{"direction_color":"redFont","rowDate":"Apr 11, 2023","rowDateRaw":1681171200,"rowDateTimestamp":"2023-04-11T00:00:00Z","last_close":"1,087.00","last_open":"1,104.00","last_max":"1,109.90","last_min":"1,085.00","volume":"2.32M","volumeRaw":2318905,"change_precent":"-1.46","last_closeRaw":"1087.00000000000000","last_openRaw":"1104.00000000000000","last_maxRaw":"1109.90002441406250","last_minRaw":"1085.00000000000000","change_precentRaw":-1.4595209810774965},{"direction_color":"greenFont","rowDate":"Apr 10, 2023","rowDateRaw":1681084800,"rowDateTimestamp":"2023-04-10T00:00:00Z","last_close":"1,103.10","last_open":"1,091.85","last_max":"1,105.00","last_min":"1,091.50","volume":"711.63K","volumeRaw":711625,"change_precent":"1.03","last_closeRaw":"1103.09997558593750","last_openRaw":"1091.84997558593750","last_maxRaw":"1105.00000000000000","last_minRaw":"1091.50000000000000","change_precentRaw":1.03036133640638},{"direction_color":"redFont","rowDate":"Apr 06, 2023","rowDateRaw":1680739200,"rowDateTimestamp":"2023-04-06T00:00:00Z","last_close":"1,091.85","last_open":"1,109.05","last_max":"1,109.05","last_min":"1,085.45","volume":"2.38M","volumeRaw":2378264,"change_precent":"-1.74","last_closeRaw":"1091.84997558593750","last_openRaw":"1109.05004882812500","last_maxRaw":"1109.05004882812500","last_minRaw":"1085.44995117187500","change_precentRaw":-1.7413585705732757},{"direction_color":"greenFont","rowDate":"Apr 05, 2023","rowDateRaw":1680652800,"rowDateTimestamp":"2023-04-05T00:00:00Z","last_close":"1,111.20","last_open":"1,085.35","last_max":"1,113.00","last_min":"1,066.15","volume":"3.34M","volumeRaw":3342291,"change_precent":"1.19","last_closeRaw":"1111.19995117187500","last_openRaw":"1085.34997558593750","last_maxRaw":"1113.00000000000000","last_minRaw":"1066.15002441406250","change_precentRaw":1.18835554957762},{"direction_color":"greenFont","rowDate":"Apr 03, 2023","rowDateRaw":1680480000,"rowDateTimestamp":"2023-04-03T00:00:00Z","last_close":"1,098.15","last_open":"1,089.95","last_max":"1,099.25","last_min":"1,088.00","volume":"1.54M","volumeRaw":1540702,"change_precent":"1.19","last_closeRaw":"1098.15002441406250","last_openRaw":"1089.94995117187500","last_maxRaw":"1099.25000000000000","last_minRaw":"1088.00000000000000","change_precentRaw":1.1886684555689933},{"direction_color":"greenFont","rowDate":"Mar 31, 2023","rowDateRaw":1680220800,"rowDateTimestamp":"2023-03-31T00:00:00Z","last_close":"1,085.25","last_open":"1,083.40","last_max":"1,096.90","last_min":"1,069.40","volume":"3.13M","volumeRaw":3131614,"change_precent":"1.66","last_closeRaw":"1085.25000000000000","last_openRaw":"1083.40002441406250","last_maxRaw":"1096.90002441406250","last_minRaw":"1069.40002441406250","change_precentRaw":1.6627634660421546},{"direction_color":"greenFont","rowDate":"Mar 29, 2023","rowDateRaw":1680048000,"rowDateTimestamp":"2023-03-29T00:00:00Z","last_close":"1,067.50","last_open":"1,046.00","last_max":"1,070.00","last_min":"1,042.10","volume":"2.48M","volumeRaw":2478745,"change_precent":"2.54","last_closeRaw":"1067.50000000000000","last_openRaw":"1046.00000000000000","last_maxRaw":"1070.00000000000000","last_minRaw":"1042.09997558593750","change_precentRaw":2.535781868518862},{"direction_color":"redFont","rowDate":"Mar 28, 2023","rowDateRaw":1679961600,"rowDateTimestamp":"2023-03-28T00:00:00Z","last_close":"1,041.10","last_open":"1,056.80","last_max":"1,063.80","last_min":"1,039.35","volume":"2.97M","volumeRaw":2965015,"change_precent":"-0.99","last_closeRaw":"1041.09997558593750","last_openRaw":"1056.80004882812500","last_maxRaw":"1063.80004882812500","last_minRaw":"1039.34997558593750","change_precentRaw":-0.989065564818117},{"direction_color":"redFont","rowDate":"Mar 27, 2023","rowDateRaw":1679875200,"rowDateTimestamp":"2023-03-27T00:00:00Z","last_close":"1,051.50","last_open":"1,053.30","last_max":"1,065.50","last_min":"1,044.80","volume":"1.46M","volumeRaw":1459887,"change_precent":"-0.02","last_closeRaw":"1051.50000000000000","last_openRaw":"1053.30004882812500","last_maxRaw":"1065.50000000000000","last_minRaw":"1044.80004882812500","change_precentRaw":-0.02376990729736154},{"direction_color":"redFont","rowDate":"Mar 24, 2023","rowDateRaw":1679616000,"rowDateTimestamp":"2023-03-24T00:00:00Z","last_close":"1,051.75","last_open":"1,073.00","last_max":"1,090.00","last_min":"1,047.05","volume":"2.69M","volumeRaw":2688253,"change_precent":"-1.33","last_closeRaw":"1051.75000000000000","last_openRaw":"1073.00000000000000","last_maxRaw":"1090.00000000000000","last_minRaw":"1047.05004882812500","change_precentRaw":-1.3275189126523317},{"direction_color":"redFont","rowDate":"Mar 23, 2023","rowDateRaw":1679529600,"rowDateTimestamp":"2023-03-23T00:00:00Z","last_close":"1,065.90","last_open":"1,077.00","last_max":"1,080.40","last_min":"1,061.00","volume":"2.18M","volumeRaw":2178855,"change_precent":"-1.44","last_closeRaw":"1065.90002441406250","last_openRaw":"1077.00000000000000","last_maxRaw":"1080.40002441406250","last_minRaw":"1061.00000000000000","change_precentRaw":-1.4378776143049774},{"direction_color":"redFont","rowDate":"Mar 22, 2023","rowDateRaw":1679443200,"rowDateTimestamp":"2023-03-22T00:00:00Z","last_close":"1,081.45","last_open":"1,091.95","last_max":"1,105.75","last_min":"1,079.05","volume":"1.38M","volumeRaw":1382329,"change_precent":"-0.23","last_closeRaw":"1081.44995117187500","last_openRaw":"1091.94995117187500","last_maxRaw":"1105.75000000000000","last_minRaw":"1079.05004882812500","change_precentRaw":-0.22604236433262995},{"direction_color":"redFont","rowDate":"Mar 21, 2023","rowDateRaw":1679356800,"rowDateTimestamp":"2023-03-21T00:00:00Z","last_close":"1,083.90","last_open":"1,099.00","last_max":"1,102.40","last_min":"1,077.10","volume":"2.42M","volumeRaw":2421127,"change_precent":"-0.64","last_closeRaw":"1083.90002441406250","last_openRaw":"1099.00000000000000","last_maxRaw":"1102.40002441406250","last_minRaw":"1077.09997558593750","change_precentRaw":-0.6371133819883815},{"direction_color":"redFont","rowDate":"Mar 20, 2023","rowDateRaw":1679270400,"rowDateTimestamp":"2023-03-20T00:00:00Z","last_close":"1,090.85","last_open":"1,105.00","last_max":"1,108.30","last_min":"1,086.25","volume":"2.07M","volumeRaw":2066169,"change_precent":"-1.59","last_closeRaw":"1090.84997558593750","last_openRaw":"1105.00000000000000","last_maxRaw":"1108.30004882812500","last_minRaw":"1086.25000000000000","change_precentRaw":-1.5878006550796868},{"direction_color":"greenFont","rowDate":"Mar 17, 2023","rowDateRaw":1679011200,"rowDateTimestamp":"2023-03-17T00:00:00Z","last_close":"1,108.45","last_open":"1,088.20","last_max":"1,117.10","last_min":"1,084.05","volume":"5.35M","volumeRaw":5350523,"change_precent":"3.36","last_closeRaw":"1108.44995117187500","last_openRaw":"1088.19995117187500","last_maxRaw":"1117.09997558593750","last_minRaw":"1084.05004882812500","change_precentRaw":3.361611892680574},{"direction_color":"redFont","rowDate":"Mar 16, 2023","rowDateRaw":1678924800,"rowDateTimestamp":"2023-03-16T00:00:00Z","last_close":"1,072.40","last_open":"1,083.95","last_max":"1,087.55","last_min":"1,069.65","volume":"1.81M","volumeRaw":1812907,"change_precent":"-0.67","last_closeRaw":"1072.40002441406250","last_openRaw":"1083.94995117187500","last_maxRaw":"1087.55004882812500","last_minRaw":"1069.65002441406250","change_precentRaw":-0.6715139013621244},{"direction_color":"redFont","rowDate":"Mar 15, 2023","rowDateRaw":1678838400,"rowDateTimestamp":"2023-03-15T00:00:00Z","last_close":"1,079.65","last_open":"1,095.05","last_max":"1,097.90","last_min":"1,075.50","volume":"1.53M","volumeRaw":1528510,"change_precent":"-0.41","last_closeRaw":"1079.65002441406250","last_openRaw":"1095.05004882812500","last_maxRaw":"1097.90002441406250","last_minRaw":"1075.50000000000000","change_precentRaw":-0.4058875712259775},{"direction_color":"redFont","rowDate":"Mar 14, 2023","rowDateRaw":1678752000,"rowDateTimestamp":"2023-03-14T00:00:00Z","last_close":"1,084.05","last_open":"1,098.55","last_max":"1,103.40","last_min":"1,066.00","volume":"3.68M","volumeRaw":3683544,"change_precent":"-1.32","last_closeRaw":"1084.05004882812500","last_openRaw":"1098.55004882812500","last_maxRaw":"1103.40002441406250","last_minRaw":"1066.00000000000000","change_precentRaw":-1.3244062516979673},{"direction_color":"redFont","rowDate":"Mar 13, 2023","rowDateRaw":1678665600,"rowDateTimestamp":"2023-03-13T00:00:00Z","last_close":"1,098.60","last_open":"1,120.95","last_max":"1,133.60","last_min":"1,095.00","volume":"3.03M","volumeRaw":3028387,"change_precent":"-1.59","last_closeRaw":"1098.59997558593750","last_openRaw":"1120.94995117187500","last_maxRaw":"1133.59997558593750","last_minRaw":"1095.00000000000000","change_precentRaw":-1.585601761889088},{"direction_color":"redFont","rowDate":"Mar 10, 2023","rowDateRaw":1678406400,"rowDateTimestamp":"2023-03-10T00:00:00Z","last_close":"1,116.30","last_open":"1,105.00","last_max":"1,118.15","last_min":"1,105.00","volume":"1.19M","volumeRaw":1193681,"change_precent":"-0.03","last_closeRaw":"1116.30004882812500","last_openRaw":"1105.00000000000000","last_maxRaw":"1118.15002441406250","last_minRaw":"1105.00000000000000","change_precentRaw":-0.03134156434744556},{"direction_color":"redFont","rowDate":"Mar 09, 2023","rowDateRaw":1678320000,"rowDateTimestamp":"2023-03-09T00:00:00Z","last_close":"1,116.65","last_open":"1,121.95","last_max":"1,126.70","last_min":"1,114.05","volume":"1.83M","volumeRaw":1834324,"change_precent":"-0.36","last_closeRaw":"1116.65002441406250","last_openRaw":"1121.94995117187500","last_maxRaw":"1126.69995117187500","last_minRaw":"1114.05004882812500","change_precentRaw":-0.35693569917971674},{"direction_color":"redFont","rowDate":"Mar 08, 2023","rowDateRaw":1678233600,"rowDateTimestamp":"2023-03-08T00:00:00Z","last_close":"1,120.65","last_open":"1,112.00","last_max":"1,124.00","last_min":"1,107.30","volume":"3.21M","volumeRaw":3209393,"change_precent":"-0.54","last_closeRaw":"1120.65002441406250","last_openRaw":"1112.00000000000000","last_maxRaw":"1124.00000000000000","last_minRaw":"1107.30004882812500","change_precentRaw":-0.5369598846187933},{"direction_color":"greenFont","rowDate":"Mar 06, 2023","rowDateRaw":1678060800,"rowDateTimestamp":"2023-03-06T00:00:00Z","last_close":"1,126.70","last_open":"1,129.00","last_max":"1,148.00","last_min":"1,123.30","volume":"4.09M","volumeRaw":4091674,"change_precent":"0.69","last_closeRaw":"1126.69995117187500","last_openRaw":"1129.00000000000000","last_maxRaw":"1148.00000000000000","last_minRaw":"1123.30004882812500","change_precentRaw":0.6881100242962467},{"direction_color":"greenFont","rowDate":"Mar 03, 2023","rowDateRaw":1677801600,"rowDateTimestamp":"2023-03-03T00:00:00Z","last_close":"1,119.00","last_open":"1,115.00","last_max":"1,129.70","last_min":"1,111.05","volume":"3.25M","volumeRaw":3253621,"change_precent":"1.18","last_closeRaw":"1119.00000000000000","last_openRaw":"1115.00000000000000","last_maxRaw":"1129.69995117187500","last_minRaw":"1111.05004882812500","change_precentRaw":1.1799854789357371},{"direction_color":"greenFont","rowDate":"Mar 02, 2023","rowDateRaw":1677715200,"rowDateTimestamp":"2023-03-02T00:00:00Z","last_close":"1,105.95","last_open":"1,090.30","last_max":"1,117.00","last_min":"1,090.30","volume":"4.07M","volumeRaw":4074162,"change_precent":"0.44","last_closeRaw":"1105.94995117187500","last_openRaw":"1090.30004882812500","last_maxRaw":"1117.00000000000000","last_minRaw":"1090.30004882812500","change_precentRaw":0.4404664148100305},{"direction_color":"greenFont","rowDate":"Mar 01, 2023","rowDateRaw":1677628800,"rowDateTimestamp":"2023-03-01T00:00:00Z","last_close":"1,101.10","last_open":"1,077.35","last_max":"1,104.00","last_min":"1,077.35","volume":"1.66M","volumeRaw":1655100,"change_precent":"2.18","last_closeRaw":"1101.09997558593750","last_openRaw":"1077.34997558593750","last_maxRaw":"1104.00000000000000","last_minRaw":"1077.34997558593750","change_precentRaw":2.180772135524784},{"direction_color":"redFont","rowDate":"Feb 28, 2023","rowDateRaw":1677542400,"rowDateTimestamp":"2023-02-28T00:00:00Z","last_close":"1,077.60","last_open":"1,083.50","last_max":"1,096.90","last_min":"1,068.10","volume":"20.79M","volumeRaw":20793704,"change_precent":"-0.59","last_closeRaw":"1077.59997558593750","last_openRaw":"1083.50000000000000","last_maxRaw":"1096.90002441406250","last_minRaw":"1068.09997558593750","change_precentRaw":-0.5858181532341455},{"direction_color":"redFont","rowDate":"Feb 27, 2023","rowDateRaw":1677456000,"rowDateTimestamp":"2023-02-27T00:00:00Z","last_close":"1,083.95","last_open":"1,090.00","last_max":"1,090.00","last_min":"1,076.00","volume":"1.83M","volumeRaw":1834553,"change_precent":"-1.00","last_closeRaw":"1083.94995117187500","last_openRaw":"1090.00000000000000","last_maxRaw":"1090.00000000000000","last_minRaw":"1076.00000000000000","change_precentRaw":-0.9955724215300884},{"direction_color":"greenFont","rowDate":"Feb 24, 2023","rowDateRaw":1677196800,"rowDateTimestamp":"2023-02-24T00:00:00Z","last_close":"1,094.85","last_open":"1,097.00","last_max":"1,104.50","last_min":"1,082.00","volume":"1.68M","volumeRaw":1684570,"change_precent":"0.05","last_closeRaw":"1094.84997558593750","last_openRaw":"1097.00000000000000","last_maxRaw":"1104.50000000000000","last_minRaw":"1082.00000000000000","change_precentRaw":0.045689222931840405},{"direction_color":"greenFont","rowDate":"Feb 23, 2023","rowDateRaw":1677110400,"rowDateTimestamp":"2023-02-23T00:00:00Z","last_close":"1,094.35","last_open":"1,104.80","last_max":"1,111.95","last_min":"1,092.50","volume":"2.14M","volumeRaw":2139983,"change_precent":"0.16","last_closeRaw":"1094.34997558593750","last_openRaw":"1104.80004882812500","last_maxRaw":"1111.94995117187500","last_minRaw":"1092.50000000000000","change_precentRaw":0.16016840921687858},{"direction_color":"redFont","rowDate":"Feb 22, 2023","rowDateRaw":1677024000,"rowDateTimestamp":"2023-02-22T00:00:00Z","last_close":"1,092.60","last_open":"1,095.00","last_max":"1,105.55","last_min":"1,090.05","volume":"2.21M","volumeRaw":2212194,"change_precent":"-1.14","last_closeRaw":"1092.59997558593750","last_openRaw":"1095.00000000000000","last_maxRaw":"1105.55004882812500","last_minRaw":"1090.05004882812500","change_precentRaw":-1.14006298793059},{"direction_color":"redFont","rowDate":"Feb 21, 2023","rowDateRaw":1676937600,"rowDateTimestamp":"2023-02-21T00:00:00Z","last_close":"1,105.20","last_open":"1,121.00","last_max":"1,122.05","last_min":"1,103.10","volume":"1.31M","volumeRaw":1313278,"change_precent":"-0.94","last_closeRaw":"1105.19995117187500","last_openRaw":"1121.00000000000000","last_maxRaw":"1122.05004882812500","last_minRaw":"1103.09997558593750","change_precentRaw":-0.9411132436611949},{"direction_color":"greenFont","rowDate":"Feb 20, 2023","rowDateRaw":1676851200,"rowDateTimestamp":"2023-02-20T00:00:00Z","last_close":"1,115.70","last_open":"1,109.55","last_max":"1,134.70","last_min":"1,107.60","volume":"1.71M","volumeRaw":1706036,"change_precent":"0.55","last_closeRaw":"1115.69995117187500","last_openRaw":"1109.55004882812500","last_maxRaw":"1134.69995117187500","last_minRaw":"1107.59997558593750","change_precentRaw":0.5542699358397893},{"direction_color":"redFont","rowDate":"Feb 17, 2023","rowDateRaw":1676592000,"rowDateTimestamp":"2023-02-17T00:00:00Z","last_close":"1,109.55","last_open":"1,121.70","last_max":"1,121.70","last_min":"1,107.55","volume":"1.96M","volumeRaw":1958807,"change_precent":"-1.65","last_closeRaw":"1109.55004882812500","last_openRaw":"1121.69995117187500","last_maxRaw":"1121.69995117187500","last_minRaw":"1107.55004882812500","change_precentRaw":-1.648714726181736},{"direction_color":"redFont","rowDate":"Feb 16, 2023","rowDateRaw":1676505600,"rowDateTimestamp":"2023-02-16T00:00:00Z","last_close":"1,128.15","last_open":"1,138.60","last_max":"1,152.15","last_min":"1,124.00","volume":"2.37M","volumeRaw":2369355,"change_precent":"-0.42","last_closeRaw":"1128.15002441406250","last_openRaw":"1138.59997558593750","last_maxRaw":"1152.15002441406250","last_minRaw":"1124.00000000000000","change_precentRaw":-0.41927795018423686},{"direction_color":"greenFont","rowDate":"Feb 15, 2023","rowDateRaw":1676419200,"rowDateTimestamp":"2023-02-15T00:00:00Z","last_close":"1,132.90","last_open":"1,125.00","last_max":"1,134.60","last_min":"1,119.60","volume":"1.65M","volumeRaw":1648954,"change_precent":"0.66","last_closeRaw":"1132.90002441406250","last_openRaw":"1125.00000000000000","last_maxRaw":"1134.59997558593750","last_minRaw":"1119.59997558593750","change_precentRaw":0.6619639757796524},{"direction_color":"greenFont","rowDate":"Feb 14, 2023","rowDateRaw":1676332800,"rowDateTimestamp":"2023-02-14T00:00:00Z","last_close":"1,125.45","last_open":"1,121.00","last_max":"1,142.40","last_min":"1,118.00","volume":"3.94M","volumeRaw":3938046,"change_precent":"1.12","last_closeRaw":"1125.44995117187500","last_openRaw":"1121.00000000000000","last_maxRaw":"1142.40002441406250","last_minRaw":"1118.00000000000000","change_precentRaw":1.1185939956761006},{"direction_color":"redFont","rowDate":"Feb 13, 2023","rowDateRaw":1676246400,"rowDateTimestamp":"2023-02-13T00:00:00Z","last_close":"1,113.00","last_open":"1,121.25","last_max":"1,121.25","last_min":"1,105.00","volume":"2.01M","volumeRaw":2009185,"change_precent":"-0.24","last_closeRaw":"1113.00000000000000","last_openRaw":"1121.25000000000000","last_maxRaw":"1121.25000000000000","last_minRaw":"1105.00000000000000","change_precentRaw":-0.23753187433974093},{"direction_color":"redFont","rowDate":"Feb 10, 2023","rowDateRaw":1675987200,"rowDateTimestamp":"2023-02-10T00:00:00Z","last_close":"1,115.65","last_open":"1,125.80","last_max":"1,130.00","last_min":"1,100.00","volume":"3.19M","volumeRaw":3185163,"change_precent":"-2.68","last_closeRaw":"1115.65002441406250","last_openRaw":"1125.80004882812500","last_maxRaw":"1130.00000000000000","last_minRaw":"1100.00000000000000","change_precentRaw":-2.6780609609367536},{"direction_color":"greenFont","rowDate":"Feb 09, 2023","rowDateRaw":1675900800,"rowDateTimestamp":"2023-02-09T00:00:00Z","last_close":"1,146.35","last_open":"1,144.00","last_max":"1,152.00","last_min":"1,138.00","volume":"1.50M","volumeRaw":1501083,"change_precent":"0.12","last_closeRaw":"1146.34997558593750","last_openRaw":"1144.00000000000000","last_maxRaw":"1152.00000000000000","last_minRaw":"1138.00000000000000","change_precentRaw":0.11790179789847162},{"direction_color":"greenFont","rowDate":"Feb 08, 2023","rowDateRaw":1675814400,"rowDateTimestamp":"2023-02-08T00:00:00Z","last_close":"1,145.00","last_open":"1,133.90","last_max":"1,149.00","last_min":"1,132.70","volume":"2.85M","volumeRaw":2848255,"change_precent":"1.48","last_closeRaw":"1145.00000000000000","last_openRaw":"1133.90002441406250","last_maxRaw":"1149.00000000000000","last_minRaw":"1132.69995117187500","change_precentRaw":1.4846000443164193},{"direction_color":"redFont","rowDate":"Feb 07, 2023","rowDateRaw":1675728000,"rowDateTimestamp":"2023-02-07T00:00:00Z","last_close":"1,128.25","last_open":"1,147.85","last_max":"1,153.00","last_min":"1,125.90","volume":"1.93M","volumeRaw":1931191,"change_precent":"-1.52","last_closeRaw":"1128.25000000000000","last_openRaw":"1147.84997558593750","last_maxRaw":"1153.00000000000000","last_minRaw":"1125.90002441406250","change_precentRaw":-1.5230821258241638},{"direction_color":"redFont","rowDate":"Feb 06, 2023","rowDateRaw":1675641600,"rowDateTimestamp":"2023-02-06T00:00:00Z","last_close":"1,145.70","last_open":"1,135.20","last_max":"1,149.85","last_min":"1,128.00","volume":"2.07M","volumeRaw":2070175,"change_precent":"-0.04","last_closeRaw":"1145.69995117187500","last_openRaw":"1135.19995117187500","last_maxRaw":"1149.84997558593750","last_minRaw":"1128.00000000000000","change_precentRaw":-0.039268266160670154},{"direction_color":"redFont","rowDate":"Feb 03, 2023","rowDateRaw":1675382400,"rowDateTimestamp":"2023-02-03T00:00:00Z","last_close":"1,146.15","last_open":"1,154.00","last_max":"1,156.65","last_min":"1,138.60","volume":"1.81M","volumeRaw":1814055,"change_precent":"-0.30","last_closeRaw":"1146.15002441406250","last_openRaw":"1154.00000000000000","last_maxRaw":"1156.65002441406250","last_minRaw":"1138.59997558593750","change_precentRaw":-0.3001001431055703},{"direction_color":"greenFont","rowDate":"Feb 02, 2023","rowDateRaw":1675296000,"rowDateTimestamp":"2023-02-02T00:00:00Z","last_close":"1,149.60","last_open":"1,137.80","last_max":"1,155.50","last_min":"1,135.00","volume":"3.05M","volumeRaw":3048359,"change_precent":"1.55","last_closeRaw":"1149.59997558593750","last_openRaw":"1137.80004882812500","last_maxRaw":"1155.50000000000000","last_minRaw":"1135.00000000000000","change_precentRaw":1.5457998743390644},{"direction_color":"greenFont","rowDate":"Feb 01, 2023","rowDateRaw":1675209600,"rowDateTimestamp":"2023-02-01T00:00:00Z","last_close":"1,132.10","last_open":"1,137.00","last_max":"1,137.00","last_min":"1,114.45","volume":"2.39M","volumeRaw":2393911,"change_precent":"0.88","last_closeRaw":"1132.09997558593750","last_openRaw":"1137.00000000000000","last_maxRaw":"1137.00000000000000","last_minRaw":"1114.44995117187500","change_precentRaw":0.8821979009822842},{"direction_color":"redFont","rowDate":"Jan 31, 2023","rowDateRaw":1675123200,"rowDateTimestamp":"2023-01-31T00:00:00Z","last_close":"1,122.20","last_open":"1,136.00","last_max":"1,137.70","last_min":"1,113.00","volume":"4.58M","volumeRaw":4582858,"change_precent":"-1.11","last_closeRaw":"1122.19995117187500","last_openRaw":"1136.00000000000000","last_maxRaw":"1137.69995117187500","last_minRaw":"1113.00000000000000","change_precentRaw":-1.105974781064111},{"direction_color":"greenFont","rowDate":"Jan 30, 2023","rowDateRaw":1675036800,"rowDateTimestamp":"2023-01-30T00:00:00Z","last_close":"1,134.75","last_open":"1,115.60","last_max":"1,139.95","last_min":"1,105.80","volume":"3.51M","volumeRaw":3508427,"change_precent":"1.72","last_closeRaw":"1134.75000000000000","last_openRaw":"1115.59997558593750","last_maxRaw":"1139.94995117187500","last_minRaw":"1105.80004882812500","change_precentRaw":1.7165673030787303},{"direction_color":"redFont","rowDate":"Jan 27, 2023","rowDateRaw":1674777600,"rowDateTimestamp":"2023-01-27T00:00:00Z","last_close":"1,115.60","last_open":"1,122.75","last_max":"1,134.30","last_min":"1,105.00","volume":"3.86M","volumeRaw":3864525,"change_precent":"-0.64","last_closeRaw":"1115.59997558593750","last_openRaw":"1122.75000000000000","last_maxRaw":"1134.30004882812500","last_minRaw":"1105.00000000000000","change_precentRaw":-0.6368313884713872},{"direction_color":"redFont","rowDate":"Jan 25, 2023","rowDateRaw":1674604800,"rowDateTimestamp":"2023-01-25T00:00:00Z","last_close":"1,122.75","last_open":"1,134.85","last_max":"1,134.85","last_min":"1,116.75","volume":"2.69M","volumeRaw":2692236,"change_precent":"-1.33","last_closeRaw":"1122.75000000000000","last_openRaw":"1134.84997558593750","last_maxRaw":"1134.84997558593750","last_minRaw":"1116.75000000000000","change_precentRaw":-1.3270620828692066},{"direction_color":"greenFont","rowDate":"Jan 24, 2023","rowDateRaw":1674518400,"rowDateTimestamp":"2023-01-24T00:00:00Z","last_close":"1,137.85","last_open":"1,125.90","last_max":"1,143.70","last_min":"1,121.20","volume":"4.86M","volumeRaw":4861107,"change_precent":"1.49","last_closeRaw":"1137.84997558593750","last_openRaw":"1125.90002441406250","last_maxRaw":"1143.69995117187500","last_minRaw":"1121.19995117187500","change_precentRaw":1.4850182963939609},{"direction_color":"greenFont","rowDate":"Jan 23, 2023","rowDateRaw":1674432000,"rowDateTimestamp":"2023-01-23T00:00:00Z","last_close":"1,121.20","last_open":"1,111.00","last_max":"1,122.90","last_min":"1,108.15","volume":"1.70M","volumeRaw":1696834,"change_precent":"1.21","last_closeRaw":"1121.19995117187500","last_openRaw":"1111.00000000000000","last_maxRaw":"1122.90002441406250","last_minRaw":"1108.15002441406250","change_precentRaw":1.2095957531257513},{"direction_color":"redFont","rowDate":"Jan 20, 2023","rowDateRaw":1674172800,"rowDateTimestamp":"2023-01-20T00:00:00Z","last_close":"1,107.80","last_open":"1,111.05","last_max":"1,121.40","last_min":"1,107.05","volume":"4.75M","volumeRaw":4747128,"change_precent":"-0.32","last_closeRaw":"1107.80004882812500","last_openRaw":"1111.05004882812500","last_maxRaw":"1121.40002441406250","last_minRaw":"1107.05004882812500","change_precentRaw":-0.32391357808683074},{"direction_color":"redFont","rowDate":"Jan 19, 2023","rowDateRaw":1674086400,"rowDateTimestamp":"2023-01-19T00:00:00Z","last_close":"1,111.40","last_open":"1,102.35","last_max":"1,113.35","last_min":"1,098.75","volume":"2.30M","volumeRaw":2298287,"change_precent":"-0.34","last_closeRaw":"1111.40002441406250","last_openRaw":"1102.34997558593750","last_maxRaw":"1113.34997558593750","last_minRaw":"1098.75000000000000","change_precentRaw":-0.3362776234498472},{"direction_color":"greenFont","rowDate":"Jan 18, 2023","rowDateRaw":1674000000,"rowDateTimestamp":"2023-01-18T00:00:00Z","last_close":"1,115.15","last_open":"1,118.95","last_max":"1,125.85","last_min":"1,114.10","volume":"6.91M","volumeRaw":6905092,"change_precent":"0.37","last_closeRaw":"1115.15002441406250","last_openRaw":"1118.94995117187500","last_maxRaw":"1125.84997558593750","last_minRaw":"1114.09997558593750","change_precentRaw":0.36901808251229823},{"direction_color":"greenFont","rowDate":"Jan 17, 2023","rowDateRaw":1673913600,"rowDateTimestamp":"2023-01-17T00:00:00Z","last_close":"1,111.05","last_open":"1,097.90","last_max":"1,113.95","last_min":"1,095.00","volume":"4.39M","volumeRaw":4390338,"change_precent":"1.59","last_closeRaw":"1111.05004882812500","last_openRaw":"1097.90002441406250","last_maxRaw":"1113.94995117187500","last_minRaw":"1095.00000000000000","change_precentRaw":1.5863672333220604},{"direction_color":"greenFont","rowDate":"Jan 16, 2023","rowDateRaw":1673827200,"rowDateTimestamp":"2023-01-16T00:00:00Z","last_close":"1,093.70","last_open":"1,087.00","last_max":"1,100.45","last_min":"1,078.55","volume":"4.51M","volumeRaw":4508538,"change_precent":"1.48","last_closeRaw":"1093.69995117187500","last_openRaw":"1087.00000000000000","last_maxRaw":"1100.44995117187500","last_minRaw":"1078.55004882812500","change_precentRaw":1.4752181873658026},{"direction_color":"greenFont","rowDate":"Jan 13, 2023","rowDateRaw":1673568000,"rowDateTimestamp":"2023-01-13T00:00:00Z","last_close":"1,077.80","last_open":"1,043.90","last_max":"1,084.00","last_min":"1,041.00","volume":"8.25M","volumeRaw":8253765,"change_precent":"0.57","last_closeRaw":"1077.80004882812500","last_openRaw":"1043.90002441406250","last_maxRaw":"1084.00000000000000","last_minRaw":"1041.00000000000000","change_precentRaw":0.5738836629453817},{"direction_color":"greenFont","rowDate":"Jan 12, 2023","rowDateRaw":1673481600,"rowDateTimestamp":"2023-01-12T00:00:00Z","last_close":"1,071.65","last_open":"1,061.00","last_max":"1,074.50","last_min":"1,061.00","volume":"4.75M","volumeRaw":4748542,"change_precent":"1.60","last_closeRaw":"1071.65002441406250","last_openRaw":"1061.00000000000000","last_maxRaw":"1074.50000000000000","last_minRaw":"1061.00000000000000","change_precentRaw":1.59745684546163},{"direction_color":"redFont","rowDate":"Jan 11, 2023","rowDateRaw":1673395200,"rowDateTimestamp":"2023-01-11T00:00:00Z","last_close":"1,054.80","last_open":"1,069.00","last_max":"1,079.60","last_min":"1,050.55","volume":"3.59M","volumeRaw":3594167,"change_precent":"-0.85","last_closeRaw":"1054.80004882812500","last_openRaw":"1069.00000000000000","last_maxRaw":"1079.59997558593750","last_minRaw":"1050.55004882812500","change_precentRaw":-0.8506769718942809},{"direction_color":"redFont","rowDate":"Jan 10, 2023","rowDateRaw":1673308800,"rowDateTimestamp":"2023-01-10T00:00:00Z","last_close":"1,063.85","last_open":"1,061.00","last_max":"1,072.60","last_min":"1,056.30","volume":"2.30M","volumeRaw":2297082,"change_precent":"-0.34","last_closeRaw":"1063.84997558593750","last_openRaw":"1061.00000000000000","last_maxRaw":"1072.59997558593750","last_minRaw":"1056.30004882812500","change_precentRaw":-0.33725005860793295},{"direction_color":"greenFont","rowDate":"Jan 09, 2023","rowDateRaw":1673222400,"rowDateTimestamp":"2023-01-09T00:00:00Z","last_close":"1,067.45","last_open":"1,044.95","last_max":"1,071.00","last_min":"1,040.05","volume":"4.56M","volumeRaw":4562242,"change_precent":"3.35","last_closeRaw":"1067.44995117187500","last_openRaw":"1044.94995117187500","last_maxRaw":"1071.00000000000000","last_minRaw":"1040.05004882812500","change_precentRaw":3.354947783268},{"direction_color":"redFont","rowDate":"Jan 06, 2023","rowDateRaw":1672963200,"rowDateTimestamp":"2023-01-06T00:00:00Z","last_close":"1,032.80","last_open":"1,044.00","last_max":"1,047.90","last_min":"1,025.25","volume":"1.89M","volumeRaw":1887689,"change_precent":"-1.08","last_closeRaw":"1032.80004882812500","last_openRaw":"1044.00000000000000","last_maxRaw":"1047.90002441406250","last_minRaw":"1025.25000000000000","change_precentRaw":-1.082264823487914},{"direction_color":"greenFont","rowDate":"Jan 05, 2023","rowDateRaw":1672876800,"rowDateTimestamp":"2023-01-05T00:00:00Z","last_close":"1,044.10","last_open":"1,041.80","last_max":"1,049.80","last_min":"1,033.10","volume":"2.29M","volumeRaw":2294943,"change_precent":"0.72","last_closeRaw":"1044.09997558593750","last_openRaw":"1041.80004882812500","last_maxRaw":"1049.80004882812500","last_minRaw":"1033.09997558593750","change_precentRaw":0.723519214416403},{"direction_color":"redFont","rowDate":"Jan 04, 2023","rowDateRaw":1672790400,"rowDateTimestamp":"2023-01-04T00:00:00Z","last_close":"1,036.60","last_open":"1,036.20","last_max":"1,042.00","last_min":"1,031.50","volume":"1.22M","volumeRaw":1219170,"change_precent":"-0.46","last_closeRaw":"1036.59997558593750","last_openRaw":"1036.19995117187500","last_maxRaw":"1042.00000000000000","last_minRaw":"1031.50000000000000","change_precentRaw":-0.45613867684851217},{"direction_color":"greenFont","rowDate":"Jan 03, 2023","rowDateRaw":1672704000,"rowDateTimestamp":"2023-01-03T00:00:00Z","last_close":"1,041.35","last_open":"1,039.00","last_max":"1,045.80","last_min":"1,033.50","volume":"2.48M","volumeRaw":2484372,"change_precent":"0.18","last_closeRaw":"1041.34997558593750","last_openRaw":"1039.00000000000000","last_maxRaw":"1045.80004882812500","last_minRaw":"1033.50000000000000","change_precentRaw":0.18279133227342154},{"direction_color":"greenFont","rowDate":"Jan 02, 2023","rowDateRaw":1672617600,"rowDateTimestamp":"2023-01-02T00:00:00Z","last_close":"1,039.45","last_open":"1,039.10","last_max":"1,042.50","last_min":"1,031.50","volume":"701.88K","volumeRaw":701880,"change_precent":"0.01","last_closeRaw":"1039.44995117187500","last_openRaw":"1039.09997558593750","last_maxRaw":"1042.50000000000000","last_minRaw":"1031.50000000000000","change_precentRaw":0.014423394275697778},{"direction_color":"redFont","rowDate":"Dec 30, 2022","rowDateRaw":1672358400,"rowDateTimestamp":"2022-12-30T00:00:00Z","last_close":"1,039.30","last_open":"1,050.00","last_max":"1,055.25","last_min":"1,034.30","volume":"1.86M","volumeRaw":1860560,"change_precent":"-0.49","last_closeRaw":"1039.30004882812500","last_openRaw":"1050.00000000000000","last_maxRaw":"1055.25000000000000","last_minRaw":"1034.30004882812500","change_precentRaw":-0.4930731566382668},{"direction_color":"greenFont","rowDate":"Dec 29, 2022","rowDateRaw":1672272000,"rowDateTimestamp":"2022-12-29T00:00:00Z","last_close":"1,044.45","last_open":"1,030.00","last_max":"1,046.00","last_min":"1,028.10","volume":"1.28M","volumeRaw":1277244,"change_precent":"0.87","last_closeRaw":"1044.44995117187500","last_openRaw":"1030.00000000000000","last_maxRaw":"1046.00000000000000","last_minRaw":"1028.09997558593750","change_precentRaw":0.8691873508530481},{"direction_color":"redFont","rowDate":"Dec 28, 2022","rowDateRaw":1672185600,"rowDateTimestamp":"2022-12-28T00:00:00Z","last_close":"1,035.45","last_open":"1,030.00","last_max":"1,038.30","last_min":"1,026.50","volume":"1.40M","volumeRaw":1397806,"change_precent":"-0.09","last_closeRaw":"1035.44995117187500","last_openRaw":"1030.00000000000000","last_maxRaw":"1038.30004882812500","last_minRaw":"1026.50000000000000","change_precentRaw":-0.08684560575722879},{"direction_color":"greenFont","rowDate":"Dec 27, 2022","rowDateRaw":1672099200,"rowDateTimestamp":"2022-12-27T00:00:00Z","last_close":"1,036.35","last_open":"1,039.00","last_max":"1,040.75","last_min":"1,030.35","volume":"554.32K","volumeRaw":554319,"change_precent":"0.45","last_closeRaw":"1036.34997558593750","last_openRaw":"1039.00000000000000","last_maxRaw":"1040.75000000000000","last_minRaw":"1030.34997558593750","change_precentRaw":0.4507148041231063},{"direction_color":"greenFont","rowDate":"Dec 26, 2022","rowDateRaw":1672012800,"rowDateTimestamp":"2022-12-26T00:00:00Z","last_close":"1,031.70","last_open":"1,031.00","last_max":"1,041.75","last_min":"1,029.00","volume":"1.68M","volumeRaw":1680715,"change_precent":"0.11","last_closeRaw":"1031.69995117187500","last_openRaw":"1031.00000000000000","last_maxRaw":"1041.75000000000000","last_minRaw":"1029.00000000000000","change_precentRaw":0.1067315750043677},{"direction_color":"redFont","rowDate":"Dec 23, 2022","rowDateRaw":1671753600,"rowDateTimestamp":"2022-12-23T00:00:00Z","last_close":"1,030.60","last_open":"1,029.50","last_max":"1,044.10","last_min":"1,027.10","volume":"2.18M","volumeRaw":2177675,"change_precent":"-0.82","last_closeRaw":"1030.59997558593750","last_openRaw":"1029.50000000000000","last_maxRaw":"1044.09997558593750","last_minRaw":"1027.09997558593750","change_precentRaw":-0.8180156096343799},{"direction_color":"redFont","rowDate":"Dec 22, 2022","rowDateRaw":1671667200,"rowDateTimestamp":"2022-12-22T00:00:00Z","last_close":"1,039.10","last_open":"1,046.00","last_max":"1,054.65","last_min":"1,033.60","volume":"2.62M","volumeRaw":2623451,"change_precent":"-0.12","last_closeRaw":"1039.09997558593750","last_openRaw":"1046.00000000000000","last_maxRaw":"1054.65002441406250","last_minRaw":"1033.59997558593750","change_precentRaw":-0.1201518747857888},{"direction_color":"greenFont","rowDate":"Dec 21, 2022","rowDateRaw":1671580800,"rowDateTimestamp":"2022-12-21T00:00:00Z","last_close":"1,040.35","last_open":"1,035.00","last_max":"1,053.25","last_min":"1,035.00","volume":"2.88M","volumeRaw":2878658,"change_precent":"1.03","last_closeRaw":"1040.34997558593750","last_openRaw":"1035.00000000000000","last_maxRaw":"1053.25000000000000","last_minRaw":"1035.00000000000000","change_precentRaw":1.0342842496925422},{"direction_color":"redFont","rowDate":"Dec 20, 2022","rowDateRaw":1671494400,"rowDateTimestamp":"2022-12-20T00:00:00Z","last_close":"1,029.70","last_open":"1,027.00","last_max":"1,033.35","last_min":"1,011.50","volume":"2.63M","volumeRaw":2629849,"change_precent":"-0.34","last_closeRaw":"1029.69995117187500","last_openRaw":"1027.00000000000000","last_maxRaw":"1033.34997558593750","last_minRaw":"1011.50000000000000","change_precentRaw":-0.3435808205298814},{"direction_color":"greenFont","rowDate":"Dec 19, 2022","rowDateRaw":1671408000,"rowDateTimestamp":"2022-12-19T00:00:00Z","last_close":"1,033.25","last_open":"1,029.65","last_max":"1,037.50","last_min":"1,023.35","volume":"3.33M","volumeRaw":3328172,"change_precent":"0.35","last_closeRaw":"1033.25000000000000","last_openRaw":"1029.65002441406250","last_maxRaw":"1037.50000000000000","last_minRaw":"1023.34997558593750","change_precentRaw":0.3496309911696568},{"direction_color":"redFont","rowDate":"Dec 16, 2022","rowDateRaw":1671148800,"rowDateTimestamp":"2022-12-16T00:00:00Z","last_close":"1,029.65","last_open":"1,030.00","last_max":"1,046.45","last_min":"1,022.35","volume":"5.16M","volumeRaw":5159215,"change_precent":"-1.22","last_closeRaw":"1029.65002441406250","last_openRaw":"1030.00000000000000","last_maxRaw":"1046.44995117187500","last_minRaw":"1022.34997558593750","change_precentRaw":-1.2183960732321177},{"direction_color":"redFont","rowDate":"Dec 15, 2022","rowDateRaw":1671062400,"rowDateTimestamp":"2022-12-15T00:00:00Z","last_close":"1,042.35","last_open":"1,051.55","last_max":"1,051.80","last_min":"1,037.10","volume":"1.91M","volumeRaw":1906369,"change_precent":"-1.31","last_closeRaw":"1042.34997558593750","last_openRaw":"1051.55004882812500","last_maxRaw":"1051.80004882812500","last_minRaw":"1037.09997558593750","change_precentRaw":-1.3113024262660375},{"direction_color":"greenFont","rowDate":"Dec 14, 2022","rowDateRaw":1670976000,"rowDateTimestamp":"2022-12-14T00:00:00Z","last_close":"1,056.20","last_open":"1,045.00","last_max":"1,057.30","last_min":"1,045.00","volume":"2.43M","volumeRaw":2425507,"change_precent":"1.10","last_closeRaw":"1056.19995117187500","last_openRaw":"1045.00000000000000","last_maxRaw":"1057.30004882812500","last_minRaw":"1045.00000000000000","change_precentRaw":1.1007945379053636},{"direction_color":"greenFont","rowDate":"Dec 13, 2022","rowDateRaw":1670889600,"rowDateTimestamp":"2022-12-13T00:00:00Z","last_close":"1,044.70","last_open":"1,032.10","last_max":"1,046.90","last_min":"1,031.10","volume":"2.28M","volumeRaw":2284909,"change_precent":"1.58","last_closeRaw":"1044.69995117187500","last_openRaw":"1032.09997558593750","last_maxRaw":"1046.90002441406250","last_minRaw":"1031.09997558593750","change_precentRaw":1.5849792270376002},{"direction_color":"greenFont","rowDate":"Dec 12, 2022","rowDateRaw":1670803200,"rowDateTimestamp":"2022-12-12T00:00:00Z","last_close":"1,028.40","last_open":"1,025.00","last_max":"1,039.15","last_min":"1,012.45","volume":"4.28M","volumeRaw":4275785,"change_precent":"0.09","last_closeRaw":"1028.40002441406250","last_openRaw":"1025.00000000000000","last_maxRaw":"1039.15002441406250","last_minRaw":"1012.45001220703125","change_precentRaw":0.0875936169403893},{"direction_color":"redFont","rowDate":"Dec 09, 2022","rowDateRaw":1670544000,"rowDateTimestamp":"2022-12-09T00:00:00Z","last_close":"1,027.50","last_open":"1,075.00","last_max":"1,075.00","last_min":"1,020.70","volume":"12.42M","volumeRaw":12415478,"change_precent":"-6.71","last_closeRaw":"1027.50000000000000","last_openRaw":"1075.00000000000000","last_maxRaw":"1075.00000000000000","last_minRaw":"1020.70001220703125","change_precentRaw":-6.705404932401076},{"direction_color":"redFont","rowDate":"Dec 08, 2022","rowDateRaw":1670457600,"rowDateTimestamp":"2022-12-08T00:00:00Z","last_close":"1,101.35","last_open":"1,113.75","last_max":"1,113.75","last_min":"1,098.80","volume":"1.75M","volumeRaw":1752350,"change_precent":"-0.41","last_closeRaw":"1101.34997558593750","last_openRaw":"1113.75000000000000","last_maxRaw":"1113.75000000000000","last_minRaw":"1098.80004882812500","change_precentRaw":-0.4114340110025539},{"direction_color":"redFont","rowDate":"Dec 07, 2022","rowDateRaw":1670371200,"rowDateTimestamp":"2022-12-07T00:00:00Z","last_close":"1,105.90","last_open":"1,114.00","last_max":"1,116.60","last_min":"1,102.00","volume":"2.40M","volumeRaw":2399879,"change_precent":"-1.34","last_closeRaw":"1105.90002441406250","last_openRaw":"1114.00000000000000","last_maxRaw":"1116.59997558593750","last_minRaw":"1102.00000000000000","change_precentRaw":-1.3426047025631118},{"direction_color":"redFont","rowDate":"Dec 06, 2022","rowDateRaw":1670284800,"rowDateTimestamp":"2022-12-06T00:00:00Z","last_close":"1,120.95","last_open":"1,121.60","last_max":"1,125.00","last_min":"1,107.00","volume":"2.81M","volumeRaw":2807894,"change_precent":"-0.88","last_closeRaw":"1120.94995117187500","last_openRaw":"1121.59997558593750","last_maxRaw":"1125.00000000000000","last_minRaw":"1107.00000000000000","change_precentRaw":-0.875449849917794},{"direction_color":"redFont","rowDate":"Dec 05, 2022","rowDateRaw":1670198400,"rowDateTimestamp":"2022-12-05T00:00:00Z","last_close":"1,130.85","last_open":"1,133.25","last_max":"1,141.95","last_min":"1,127.20","volume":"2.65M","volumeRaw":2646466,"change_precent":"-0.41","last_closeRaw":"1130.84997558593750","last_openRaw":"1133.25000000000000","last_maxRaw":"1141.94995117187500","last_minRaw":"1127.19995117187500","change_precentRaw":-0.41390278191946916},{"direction_color":"redFont","rowDate":"Dec 02, 2022","rowDateRaw":1669939200,"rowDateTimestamp":"2022-12-02T00:00:00Z","last_close":"1,135.55","last_open":"1,136.40","last_max":"1,140.40","last_min":"1,123.85","volume":"2.94M","volumeRaw":2944923,"change_precent":"-0.07","last_closeRaw":"1135.55004882812500","last_openRaw":"1136.40002441406250","last_maxRaw":"1140.40002441406250","last_minRaw":"1123.84997558593750","change_precentRaw":-0.07479545650095833},{"direction_color":"greenFont","rowDate":"Dec 01, 2022","rowDateRaw":1669852800,"rowDateTimestamp":"2022-12-01T00:00:00Z","last_close":"1,136.40","last_open":"1,130.00","last_max":"1,150.65","last_min":"1,128.40","volume":"3.92M","volumeRaw":3919684,"change_precent":"1.39","last_closeRaw":"1136.40002441406250","last_openRaw":"1130.00000000000000","last_maxRaw":"1150.65002441406250","last_minRaw":"1128.40002441406250","change_precentRaw":1.3918607161240195},{"direction_color":"redFont","rowDate":"Nov 30, 2022","rowDateRaw":1669766400,"rowDateTimestamp":"2022-11-30T00:00:00Z","last_close":"1,120.80","last_open":"1,127.00","last_max":"1,129.90","last_min":"1,117.00","volume":"6.05M","volumeRaw":6053488,"change_precent":"-0.72","last_closeRaw":"1120.80004882812500","last_openRaw":"1127.00000000000000","last_maxRaw":"1129.90002441406250","last_minRaw":"1117.00000000000000","change_precentRaw":-0.721901120177225},{"direction_color":"greenFont","rowDate":"Nov 29, 2022","rowDateRaw":1669680000,"rowDateTimestamp":"2022-11-29T00:00:00Z","last_close":"1,128.95","last_open":"1,118.80","last_max":"1,138.75","last_min":"1,118.05","volume":"1.79M","volumeRaw":1785948,"change_precent":"0.91","last_closeRaw":"1128.94995117187500","last_openRaw":"1118.80004882812500","last_maxRaw":"1138.75000000000000","last_minRaw":"1118.05004882812500","change_precentRaw":0.9072132553427581},{"direction_color":"redFont","rowDate":"Nov 28, 2022","rowDateRaw":1669593600,"rowDateTimestamp":"2022-11-28T00:00:00Z","last_close":"1,118.80","last_open":"1,125.00","last_max":"1,132.75","last_min":"1,117.00","volume":"2.37M","volumeRaw":2368293,"change_precent":"-0.83","last_closeRaw":"1118.80004882812500","last_openRaw":"1125.00000000000000","last_maxRaw":"1132.75000000000000","last_minRaw":"1117.00000000000000","change_precentRaw":-0.8331769855145098},{"direction_color":"redFont","rowDate":"Nov 25, 2022","rowDateRaw":1669334400,"rowDateTimestamp":"2022-11-25T00:00:00Z","last_close":"1,128.20","last_open":"1,135.20","last_max":"1,137.55","last_min":"1,120.65","volume":"1.98M","volumeRaw":1977441,"change_precent":"-0.12","last_closeRaw":"1128.19995117187500","last_openRaw":"1135.19995117187500","last_maxRaw":"1137.55004882812500","last_minRaw":"1120.65002441406250","change_precentRaw":-0.12393984103410502},{"direction_color":"greenFont","rowDate":"Nov 24, 2022","rowDateRaw":1669248000,"rowDateTimestamp":"2022-11-24T00:00:00Z","last_close":"1,129.60","last_open":"1,106.00","last_max":"1,135.00","last_min":"1,103.50","volume":"3.30M","volumeRaw":3295202,"change_precent":"2.37","last_closeRaw":"1129.59997558593750","last_openRaw":"1106.00000000000000","last_maxRaw":"1135.00000000000000","last_minRaw":"1103.50000000000000","change_precentRaw":2.374474405670594},{"direction_color":"redFont","rowDate":"Nov 23, 2022","rowDateRaw":1669161600,"rowDateTimestamp":"2022-11-23T00:00:00Z","last_close":"1,103.40","last_open":"1,108.95","last_max":"1,111.50","last_min":"1,099.75","volume":"2.22M","volumeRaw":2217599,"change_precent":"0.00","last_closeRaw":"1103.40002441406250","last_openRaw":"1108.94995117187500","last_maxRaw":"1111.50000000000000","last_minRaw":"1099.75000000000000","change_precentRaw":0},{"direction_color":"greenFont","rowDate":"Nov 22, 2022","rowDateRaw":1669075200,"rowDateTimestamp":"2022-11-22T00:00:00Z","last_close":"1,103.40","last_open":"1,091.10","last_max":"1,105.90","last_min":"1,088.00","volume":"2.53M","volumeRaw":2529146,"change_precent":"0.72","last_closeRaw":"1103.40002441406250","last_openRaw":"1091.09997558593750","last_maxRaw":"1105.90002441406250","last_minRaw":"1088.00000000000000","change_precentRaw":0.7211341318176632},{"direction_color":"redFont","rowDate":"Nov 21, 2022","rowDateRaw":1668988800,"rowDateTimestamp":"2022-11-21T00:00:00Z","last_close":"1,095.50","last_open":"1,098.90","last_max":"1,106.35","last_min":"1,092.60","volume":"1.73M","volumeRaw":1733741,"change_precent":"-0.69","last_closeRaw":"1095.50000000000000","last_openRaw":"1098.90002441406250","last_maxRaw":"1106.34997558593750","last_minRaw":"1092.59997558593750","change_precentRaw":-0.6934709010341369},{"direction_color":"greenFont","rowDate":"Nov 18, 2022","rowDateRaw":1668729600,"rowDateTimestamp":"2022-11-18T00:00:00Z","last_close":"1,103.15","last_open":"1,098.05","last_max":"1,106.00","last_min":"1,084.00","volume":"2.62M","volumeRaw":2623894,"change_precent":"0.97","last_closeRaw":"1103.15002441406250","last_openRaw":"1098.05004882812500","last_maxRaw":"1106.00000000000000","last_minRaw":"1084.00000000000000","change_precentRaw":0.9702050352116217},{"direction_color":"redFont","rowDate":"Nov 17, 2022","rowDateRaw":1668643200,"rowDateTimestamp":"2022-11-17T00:00:00Z","last_close":"1,092.55","last_open":"1,095.10","last_max":"1,100.60","last_min":"1,089.10","volume":"2.46M","volumeRaw":2460883,"change_precent":"-1.14","last_closeRaw":"1092.55004882812500","last_openRaw":"1095.09997558593750","last_maxRaw":"1100.59997558593750","last_minRaw":"1089.09997558593750","change_precentRaw":-1.1445804291193595},{"direction_color":"greenFont","rowDate":"Nov 16, 2022","rowDateRaw":1668556800,"rowDateTimestamp":"2022-11-16T00:00:00Z","last_close":"1,105.20","last_open":"1,107.50","last_max":"1,112.45","last_min":"1,099.35","volume":"2.21M","volumeRaw":2213697,"change_precent":"0.12","last_closeRaw":"1105.19995117187500","last_openRaw":"1107.50000000000000","last_maxRaw":"1112.44995117187500","last_minRaw":"1099.34997558593750","change_precentRaw":0.11775765278223327},{"direction_color":"greenFont","rowDate":"Nov 15, 2022","rowDateRaw":1668470400,"rowDateTimestamp":"2022-11-15T00:00:00Z","last_close":"1,103.90","last_open":"1,093.50","last_max":"1,106.10","last_min":"1,088.90","volume":"2.17M","volumeRaw":2172420,"change_precent":"0.45","last_closeRaw":"1103.90002441406250","last_openRaw":"1093.50000000000000","last_maxRaw":"1106.09997558593750","last_minRaw":"1088.90002441406250","change_precentRaw":0.4458620940912193},{"direction_color":"greenFont","rowDate":"Nov 14, 2022","rowDateRaw":1668384000,"rowDateTimestamp":"2022-11-14T00:00:00Z","last_close":"1,099.00","last_open":"1,095.00","last_max":"1,102.95","last_min":"1,090.05","volume":"2.17M","volumeRaw":2170007,"change_precent":"0.77","last_closeRaw":"1099.00000000000000","last_openRaw":"1095.00000000000000","last_maxRaw":"1102.94995117187500","last_minRaw":"1090.05004882812500","change_precentRaw":0.7655962406843951},{"direction_color":"greenFont","rowDate":"Nov 11, 2022","rowDateRaw":1668124800,"rowDateTimestamp":"2022-11-11T00:00:00Z","last_close":"1,090.65","last_open":"1,071.00","last_max":"1,098.70","last_min":"1,069.10","volume":"3.92M","volumeRaw":3923101,"change_precent":"3.63","last_closeRaw":"1090.65002441406250","last_openRaw":"1071.00000000000000","last_maxRaw":"1098.69995117187500","last_minRaw":"1069.09997558593750","change_precentRaw":3.629633238108162},{"direction_color":"redFont","rowDate":"Nov 10, 2022","rowDateRaw":1668038400,"rowDateTimestamp":"2022-11-10T00:00:00Z","last_close":"1,052.45","last_open":"1,050.00","last_max":"1,062.40","last_min":"1,047.05","volume":"2.32M","volumeRaw":2321667,"change_precent":"-0.09","last_closeRaw":"1052.44995117187500","last_openRaw":"1050.00000000000000","last_maxRaw":"1062.40002441406250","last_minRaw":"1047.05004882812500","change_precentRaw":-0.09492619928337209},{"direction_color":"greenFont","rowDate":"Nov 09, 2022","rowDateRaw":1667952000,"rowDateTimestamp":"2022-11-09T00:00:00Z","last_close":"1,053.45","last_open":"1,060.90","last_max":"1,061.45","last_min":"1,049.20","volume":"2.31M","volumeRaw":2307691,"change_precent":"0.60","last_closeRaw":"1053.44995117187500","last_openRaw":"1060.90002441406250","last_maxRaw":"1061.44995117187500","last_minRaw":"1049.19995117187500","change_precentRaw":0.6016259954095549},{"direction_color":"greenFont","rowDate":"Nov 07, 2022","rowDateRaw":1667779200,"rowDateTimestamp":"2022-11-07T00:00:00Z","last_close":"1,047.15","last_open":"1,048.10","last_max":"1,055.70","last_min":"1,038.65","volume":"2.21M","volumeRaw":2213508,"change_precent":"0.17","last_closeRaw":"1047.15002441406250","last_openRaw":"1048.09997558593750","last_maxRaw":"1055.69995117187500","last_minRaw":"1038.65002441406250","change_precentRaw":0.1721958071617154},{"direction_color":"greenFont","rowDate":"Nov 04, 2022","rowDateRaw":1667520000,"rowDateTimestamp":"2022-11-04T00:00:00Z","last_close":"1,045.35","last_open":"1,045.15","last_max":"1,049.00","last_min":"1,033.45","volume":"1.71M","volumeRaw":1709158,"change_precent":"0.02","last_closeRaw":"1045.34997558593750","last_openRaw":"1045.15002441406250","last_maxRaw":"1049.00000000000000","last_minRaw":"1033.44995117187500","change_precentRaw":0.019131336861145622},{"direction_color":"redFont","rowDate":"Nov 03, 2022","rowDateRaw":1667433600,"rowDateTimestamp":"2022-11-03T00:00:00Z","last_close":"1,045.15","last_open":"1,034.00","last_max":"1,049.20","last_min":"1,033.10","volume":"2.40M","volumeRaw":2396164,"change_precent":"0.00","last_closeRaw":"1045.15002441406250","last_openRaw":"1034.00000000000000","last_maxRaw":"1049.19995117187500","last_minRaw":"1033.09997558593750","change_precentRaw":-0.004776766183018117},{"direction_color":"redFont","rowDate":"Nov 02, 2022","rowDateRaw":1667347200,"rowDateTimestamp":"2022-11-02T00:00:00Z","last_close":"1,045.20","last_open":"1,064.95","last_max":"1,066.35","last_min":"1,042.50","volume":"2.80M","volumeRaw":2799322,"change_precent":"-1.40","last_closeRaw":"1045.19995117187500","last_openRaw":"1064.94995117187500","last_maxRaw":"1066.34997558593750","last_minRaw":"1042.50000000000000","change_precentRaw":-1.4008864649991422},{"direction_color":"greenFont","rowDate":"Nov 01, 2022","rowDateRaw":1667260800,"rowDateTimestamp":"2022-11-01T00:00:00Z","last_close":"1,060.05","last_open":"1,049.00","last_max":"1,061.85","last_min":"1,045.00","volume":"2.28M","volumeRaw":2275488,"change_precent":"1.82","last_closeRaw":"1060.05004882812500","last_openRaw":"1049.00000000000000","last_maxRaw":"1061.84997558593750","last_minRaw":"1045.00000000000000","change_precentRaw":1.815302691338747},{"direction_color":"greenFont","rowDate":"Oct 31, 2022","rowDateRaw":1667174400,"rowDateTimestamp":"2022-10-31T00:00:00Z","last_close":"1,041.15","last_open":"1,039.00","last_max":"1,052.50","last_min":"1,036.40","volume":"2.42M","volumeRaw":2418565,"change_precent":"1.08","last_closeRaw":"1041.15002441406250","last_openRaw":"1039.00000000000000","last_maxRaw":"1052.50000000000000","last_minRaw":"1036.40002441406250","change_precentRaw":1.0825266421419903},{"direction_color":"redFont","rowDate":"Oct 28, 2022","rowDateRaw":1666915200,"rowDateTimestamp":"2022-10-28T00:00:00Z","last_close":"1,030.00","last_open":"1,031.95","last_max":"1,039.75","last_min":"1,025.50","volume":"2.42M","volumeRaw":2423629,"change_precent":"-0.20","last_closeRaw":"1030.00000000000000","last_openRaw":"1031.94995117187500","last_maxRaw":"1039.75000000000000","last_minRaw":"1025.50000000000000","change_precentRaw":-0.19863850890301252},{"direction_color":"greenFont","rowDate":"Oct 27, 2022","rowDateRaw":1666828800,"rowDateTimestamp":"2022-10-27T00:00:00Z","last_close":"1,032.05","last_open":"1,031.00","last_max":"1,037.45","last_min":"1,019.60","volume":"3.31M","volumeRaw":3313674,"change_precent":"0.54","last_closeRaw":"1032.05004882812500","last_openRaw":"1031.00000000000000","last_maxRaw":"1037.44995117187500","last_minRaw":"1019.59997558593750","change_precentRaw":0.5406769438017536},{"direction_color":"redFont","rowDate":"Oct 25, 2022","rowDateRaw":1666656000,"rowDateTimestamp":"2022-10-25T00:00:00Z","last_close":"1,026.50","last_open":"1,036.00","last_max":"1,037.25","last_min":"1,020.90","volume":"3.07M","volumeRaw":3068136,"change_precent":"-0.49","last_closeRaw":"1026.50000000000000","last_openRaw":"1036.00000000000000","last_maxRaw":"1037.25000000000000","last_minRaw":"1020.90002441406250","change_precentRaw":-0.4943753108408877},{"direction_color":"greenFont","rowDate":"Oct 24, 2022","rowDateRaw":1666569600,"rowDateTimestamp":"2022-10-24T00:00:00Z","last_close":"1,031.60","last_open":"1,035.00","last_max":"1,038.85","last_min":"1,030.00","volume":"398.11K","volumeRaw":398105,"change_precent":"0.43","last_closeRaw":"1031.59997558593750","last_openRaw":"1035.00000000000000","last_maxRaw":"1038.84997558593750","last_minRaw":"1030.00000000000000","change_precentRaw":0.42835130677749333},{"direction_color":"greenFont","rowDate":"Oct 21, 2022","rowDateRaw":1666310400,"rowDateTimestamp":"2022-10-21T00:00:00Z","last_close":"1,027.20","last_open":"1,022.50","last_max":"1,029.90","last_min":"1,011.60","volume":"2.07M","volumeRaw":2071897,"change_precent":"0.96","last_closeRaw":"1027.19995117187500","last_openRaw":"1022.50000000000000","last_maxRaw":"1029.90002441406250","last_minRaw":"1011.59997558593750","change_precentRaw":0.9632324083593805},{"direction_color":"greenFont","rowDate":"Oct 20, 2022","rowDateRaw":1666224000,"rowDateTimestamp":"2022-10-20T00:00:00Z","last_close":"1,017.40","last_open":"990.00","last_max":"1,019.30","last_min":"988.00","volume":"3.93M","volumeRaw":3931399,"change_precent":"2.18","last_closeRaw":"1017.40002441406250","last_openRaw":"990.00000000000000","last_maxRaw":"1019.29998779296875","last_minRaw":"988.00000000000000","change_precentRaw":2.1845025326845966},{"direction_color":"redFont","rowDate":"Oct 19, 2022","rowDateRaw":1666137600,"rowDateTimestamp":"2022-10-19T00:00:00Z","last_close":"995.65","last_open":"1,006.50","last_max":"1,006.50","last_min":"994.00","volume":"2.52M","volumeRaw":2517099,"change_precent":"-1.34","last_closeRaw":"995.65002441406250","last_openRaw":"1006.50000000000000","last_maxRaw":"1006.50000000000000","last_minRaw":"994.00000000000000","change_precentRaw":-1.3426464158810427},{"direction_color":"greenFont","rowDate":"Oct 18, 2022","rowDateRaw":1666051200,"rowDateTimestamp":"2022-10-18T00:00:00Z","last_close":"1,009.20","last_open":"1,000.00","last_max":"1,013.65","last_min":"999.10","volume":"2.49M","volumeRaw":2487826,"change_precent":"1.47","last_closeRaw":"1009.20001220703125","last_openRaw":"1000.00000000000000","last_maxRaw":"1013.65002441406250","last_minRaw":"999.09997558593750","change_precentRaw":1.467930522770483},{"direction_color":"redFont","rowDate":"Oct 17, 2022","rowDateRaw":1665964800,"rowDateTimestamp":"2022-10-17T00:00:00Z","last_close":"994.60","last_open":"1,005.70","last_max":"1,006.80","last_min":"991.10","volume":"2.14M","volumeRaw":2136170,"change_precent":"-0.79","last_closeRaw":"994.59997558593750","last_openRaw":"1005.70001220703125","last_maxRaw":"1006.79998779296875","last_minRaw":"991.09997558593750","change_precentRaw":-0.7929791335923855},{"direction_color":"greenFont","rowDate":"Oct 14, 2022","rowDateRaw":1665705600,"rowDateTimestamp":"2022-10-14T00:00:00Z","last_close":"1,002.55","last_open":"1,005.00","last_max":"1,023.00","last_min":"994.00","volume":"7.42M","volumeRaw":7424383,"change_precent":"2.08","last_closeRaw":"1002.54998779296875","last_openRaw":"1005.00000000000000","last_maxRaw":"1023.00000000000000","last_minRaw":"994.00000000000000","change_precentRaw":2.0822739757050117},{"direction_color":"greenFont","rowDate":"Oct 13, 2022","rowDateRaw":1665619200,"rowDateTimestamp":"2022-10-13T00:00:00Z","last_close":"982.10","last_open":"972.05","last_max":"989.05","last_min":"969.30","volume":"9.70M","volumeRaw":9698562,"change_precent":"3.16","last_closeRaw":"982.09997558593750","last_openRaw":"972.04998779296875","last_maxRaw":"989.04998779296875","last_minRaw":"969.29998779296875","change_precentRaw":3.1617621413799895},{"direction_color":"greenFont","rowDate":"Oct 12, 2022","rowDateRaw":1665532800,"rowDateTimestamp":"2022-10-12T00:00:00Z","last_close":"952.00","last_open":"943.30","last_max":"963.90","last_min":"943.30","volume":"3.50M","volumeRaw":3502390,"change_precent":"1.43","last_closeRaw":"952.00000000000000","last_openRaw":"943.29998779296875","last_maxRaw":"963.90002441406250","last_minRaw":"943.29998779296875","change_precentRaw":1.4276608526116037},{"direction_color":"redFont","rowDate":"Oct 11, 2022","rowDateRaw":1665446400,"rowDateTimestamp":"2022-10-11T00:00:00Z","last_close":"938.60","last_open":"968.10","last_max":"972.00","last_min":"936.00","volume":"3.13M","volumeRaw":3134969,"change_precent":"-2.56","last_closeRaw":"938.59997558593750","last_openRaw":"968.09997558593750","last_maxRaw":"972.00000000000000","last_minRaw":"936.00000000000000","change_precentRaw":-2.5590474346288605},{"direction_color":"greenFont","rowDate":"Oct 10, 2022","rowDateRaw":1665360000,"rowDateTimestamp":"2022-10-10T00:00:00Z","last_close":"963.25","last_open":"942.20","last_max":"967.15","last_min":"942.20","volume":"2.76M","volumeRaw":2758812,"change_precent":"0.58","last_closeRaw":"963.25000000000000","last_openRaw":"942.20001220703125","last_maxRaw":"967.15002441406250","last_minRaw":"942.20001220703125","change_precentRaw":0.5795121355568051},{"direction_color":"redFont","rowDate":"Oct 07, 2022","rowDateRaw":1665100800,"rowDateTimestamp":"2022-10-07T00:00:00Z","last_close":"957.70","last_open":"965.00","last_max":"972.95","last_min":"955.00","volume":"2.17M","volumeRaw":2174327,"change_precent":"-0.71","last_closeRaw":"957.70001220703125","last_openRaw":"965.00000000000000","last_maxRaw":"972.95001220703125","last_minRaw":"955.00000000000000","change_precentRaw":-0.7101732074675823},{"direction_color":"greenFont","rowDate":"Oct 06, 2022","rowDateRaw":1665014400,"rowDateTimestamp":"2022-10-06T00:00:00Z","last_close":"964.55","last_open":"955.50","last_max":"967.95","last_min":"955.50","volume":"3.71M","volumeRaw":3713623,"change_precent":"1.96","last_closeRaw":"964.54998779296875","last_openRaw":"955.50000000000000","last_maxRaw":"967.95001220703125","last_minRaw":"955.50000000000000","change_precentRaw":1.9608866588761893},{"direction_color":"greenFont","rowDate":"Oct 04, 2022","rowDateRaw":1664841600,"rowDateTimestamp":"2022-10-04T00:00:00Z","last_close":"946.00","last_open":"942.50","last_max":"951.00","last_min":"937.05","volume":"2.33M","volumeRaw":2331351,"change_precent":"1.69","last_closeRaw":"946.00000000000000","last_openRaw":"942.50000000000000","last_maxRaw":"951.00000000000000","last_minRaw":"937.04998779296875","change_precentRaw":1.693093254501478},{"direction_color":"redFont","rowDate":"Oct 03, 2022","rowDateRaw":1664755200,"rowDateTimestamp":"2022-10-03T00:00:00Z","last_close":"930.25","last_open":"932.35","last_max":"932.85","last_min":"916.00","volume":"1.60M","volumeRaw":1598950,"change_precent":"-0.23","last_closeRaw":"930.25000000000000","last_openRaw":"932.34997558593750","last_maxRaw":"932.84997558593750","last_minRaw":"916.00000000000000","change_precentRaw":-0.22523469093435278},{"direction_color":"greenFont","rowDate":"Sep 30, 2022","rowDateRaw":1664496000,"rowDateTimestamp":"2022-09-30T00:00:00Z","last_close":"932.35","last_open":"921.90","last_max":"935.55","last_min":"910.05","volume":"3.23M","volumeRaw":3229901,"change_precent":"1.01","last_closeRaw":"932.34997558593750","last_openRaw":"921.90002441406250","last_maxRaw":"935.54998779296875","last_minRaw":"910.04998779296875","change_precentRaw":1.0075280771310349},{"direction_color":"greenFont","rowDate":"Sep 29, 2022","rowDateRaw":1664409600,"rowDateTimestamp":"2022-09-29T00:00:00Z","last_close":"923.05","last_open":"927.00","last_max":"931.00","last_min":"916.60","volume":"2.93M","volumeRaw":2928360,"change_precent":"0.24","last_closeRaw":"923.04998779296875","last_openRaw":"927.00000000000000","last_maxRaw":"931.00000000000000","last_minRaw":"916.59997558593750","change_precentRaw":0.24435273999003207},{"direction_color":"greenFont","rowDate":"Sep 28, 2022","rowDateRaw":1664323200,"rowDateTimestamp":"2022-09-28T00:00:00Z","last_close":"920.80","last_open":"913.00","last_max":"926.95","last_min":"911.85","volume":"4.15M","volumeRaw":4154139,"change_precent":"0.22","last_closeRaw":"920.79998779296875","last_openRaw":"913.00000000000000","last_maxRaw":"926.95001220703125","last_minRaw":"911.84997558593750","change_precentRaw":0.2231279230442177},{"direction_color":"greenFont","rowDate":"Sep 27, 2022","rowDateRaw":1664236800,"rowDateTimestamp":"2022-09-27T00:00:00Z","last_close":"918.75","last_open":"911.25","last_max":"921.45","last_min":"907.60","volume":"3.55M","volumeRaw":3545337,"change_precent":"1.33","last_closeRaw":"918.75000000000000","last_openRaw":"911.25000000000000","last_maxRaw":"921.45001220703125","last_minRaw":"907.59997558593750","change_precentRaw":1.3289938933206187},{"direction_color":"greenFont","rowDate":"Sep 26, 2022","rowDateRaw":1664150400,"rowDateTimestamp":"2022-09-26T00:00:00Z","last_close":"906.70","last_open":"891.25","last_max":"917.40","last_min":"882.00","volume":"4.18M","volumeRaw":4182702,"change_precent":"1.21","last_closeRaw":"906.70001220703125","last_openRaw":"891.25000000000000","last_maxRaw":"917.40002441406250","last_minRaw":"882.00000000000000","change_precentRaw":1.2111443787222522},{"direction_color":"redFont","rowDate":"Sep 23, 2022","rowDateRaw":1663891200,"rowDateTimestamp":"2022-09-23T00:00:00Z","last_close":"895.85","last_open":"896.50","last_max":"912.60","last_min":"892.00","volume":"2.57M","volumeRaw":2569608,"change_precent":"-0.20","last_closeRaw":"895.84997558593750","last_openRaw":"896.50000000000000","last_maxRaw":"912.59997558593750","last_minRaw":"892.00000000000000","change_precentRaw":-0.20052902346880397},{"direction_color":"redFont","rowDate":"Sep 22, 2022","rowDateRaw":1663804800,"rowDateTimestamp":"2022-09-22T00:00:00Z","last_close":"897.65","last_open":"897.60","last_max":"904.90","last_min":"889.75","volume":"2.32M","volumeRaw":2315711,"change_precent":"-0.37","last_closeRaw":"897.65002441406250","last_openRaw":"897.59997558593750","last_maxRaw":"904.90002441406250","last_minRaw":"889.75000000000000","change_precentRaw":-0.36627867786858287},{"direction_color":"redFont","rowDate":"Sep 21, 2022","rowDateRaw":1663718400,"rowDateTimestamp":"2022-09-21T00:00:00Z","last_close":"900.95","last_open":"909.00","last_max":"913.75","last_min":"898.85","volume":"1.82M","volumeRaw":1819649,"change_precent":"-1.43","last_closeRaw":"900.95001220703125","last_openRaw":"909.00000000000000","last_maxRaw":"913.75000000000000","last_minRaw":"898.84997558593750","change_precentRaw":-1.4277885987930798},{"direction_color":"greenFont","rowDate":"Sep 20, 2022","rowDateRaw":1663632000,"rowDateTimestamp":"2022-09-20T00:00:00Z","last_close":"914.00","last_open":"902.30","last_max":"920.85","last_min":"902.00","volume":"1.84M","volumeRaw":1836721,"change_precent":"1.80","last_closeRaw":"914.00000000000000","last_openRaw":"902.29998779296875","last_maxRaw":"920.84997558593750","last_minRaw":"902.00000000000000","change_precentRaw":1.8044121661056367},{"direction_color":"greenFont","rowDate":"Sep 19, 2022","rowDateRaw":1663545600,"rowDateTimestamp":"2022-09-19T00:00:00Z","last_close":"897.80","last_open":"897.95","last_max":"907.15","last_min":"887.50","volume":"2.69M","volumeRaw":2686561,"change_precent":"0.10","last_closeRaw":"897.79998779296875","last_openRaw":"897.95001220703125","last_maxRaw":"907.15002441406250","last_minRaw":"887.50000000000000","change_precentRaw":0.10034154915919294},{"direction_color":"redFont","rowDate":"Sep 16, 2022","rowDateRaw":1663286400,"rowDateTimestamp":"2022-09-16T00:00:00Z","last_close":"896.90","last_open":"915.10","last_max":"918.00","last_min":"893.40","volume":"5.10M","volumeRaw":5095937,"change_precent":"-2.50","last_closeRaw":"896.90002441406250","last_openRaw":"915.09997558593750","last_maxRaw":"918.00000000000000","last_minRaw":"893.40002441406250","change_precentRaw":-2.5002717023135235},{"direction_color":"redFont","rowDate":"Sep 15, 2022","rowDateRaw":1663200000,"rowDateTimestamp":"2022-09-15T00:00:00Z","last_close":"919.90","last_open":"936.50","last_max":"936.70","last_min":"916.30","volume":"3.00M","volumeRaw":2995215,"change_precent":"-1.30","last_closeRaw":"919.90002441406250","last_openRaw":"936.50000000000000","last_maxRaw":"936.70001220703125","last_minRaw":"916.29998779296875","change_precentRaw":-1.298280642267972},{"direction_color":"redFont","rowDate":"Sep 14, 2022","rowDateRaw":1663113600,"rowDateTimestamp":"2022-09-14T00:00:00Z","last_close":"932.00","last_open":"933.30","last_max":"938.45","last_min":"926.55","volume":"6.76M","volumeRaw":6761712,"change_precent":"-2.45","last_closeRaw":"932.00000000000000","last_openRaw":"933.29998779296875","last_maxRaw":"938.45001220703125","last_minRaw":"926.54998779296875","change_precentRaw":-2.4492384149156274},{"direction_color":"redFont","rowDate":"Sep 13, 2022","rowDateRaw":1663027200,"rowDateTimestamp":"2022-09-13T00:00:00Z","last_close":"955.40","last_open":"955.00","last_max":"959.80","last_min":"950.45","volume":"2.44M","volumeRaw":2442828,"change_precent":"-0.02","last_closeRaw":"955.40002441406250","last_openRaw":"955.00000000000000","last_maxRaw":"959.79998779296875","last_minRaw":"950.45001220703125","change_precentRaw":-0.01569393342284688},{"direction_color":"greenFont","rowDate":"Sep 12, 2022","rowDateRaw":1662940800,"rowDateTimestamp":"2022-09-12T00:00:00Z","last_close":"955.55","last_open":"955.15","last_max":"963.50","last_min":"953.50","volume":"2.52M","volumeRaw":2517615,"change_precent":"0.74","last_closeRaw":"955.54998779296875","last_openRaw":"955.15002441406250","last_maxRaw":"963.50000000000000","last_minRaw":"953.50000000000000","change_precentRaw":0.7432775743773062},{"direction_color":"greenFont","rowDate":"Sep 09, 2022","rowDateRaw":1662681600,"rowDateTimestamp":"2022-09-09T00:00:00Z","last_close":"948.50","last_open":"939.00","last_max":"953.00","last_min":"934.30","volume":"2.21M","volumeRaw":2206526,"change_precent":"1.87","last_closeRaw":"948.50000000000000","last_openRaw":"939.00000000000000","last_maxRaw":"953.00000000000000","last_minRaw":"934.29998779296875","change_precentRaw":1.8742293578023752},{"direction_color":"redFont","rowDate":"Sep 08, 2022","rowDateRaw":1662595200,"rowDateTimestamp":"2022-09-08T00:00:00Z","last_close":"931.05","last_open":"936.40","last_max":"940.90","last_min":"928.00","volume":"3.21M","volumeRaw":3214686,"change_precent":"-0.07","last_closeRaw":"931.04998779296875","last_openRaw":"936.40002441406250","last_maxRaw":"940.90002441406250","last_minRaw":"928.00000000000000","change_precentRaw":-0.069767565261989},{"direction_color":"redFont","rowDate":"Sep 07, 2022","rowDateRaw":1662508800,"rowDateTimestamp":"2022-09-07T00:00:00Z","last_close":"931.70","last_open":"927.00","last_max":"932.55","last_min":"923.10","volume":"2.71M","volumeRaw":2709547,"change_precent":"-0.65","last_closeRaw":"931.70001220703125","last_openRaw":"927.00000000000000","last_maxRaw":"932.54998779296875","last_minRaw":"923.09997558593750","change_precentRaw":-0.6504559250734547},{"direction_color":"greenFont","rowDate":"Sep 06, 2022","rowDateRaw":1662422400,"rowDateTimestamp":"2022-09-06T00:00:00Z","last_close":"937.80","last_open":"936.00","last_max":"942.90","last_min":"927.05","volume":"2.11M","volumeRaw":2108615,"change_precent":"0.19","last_closeRaw":"937.79998779296875","last_openRaw":"936.00000000000000","last_maxRaw":"942.90002441406250","last_minRaw":"927.04998779296875","change_precentRaw":0.19230638813768697},{"direction_color":"greenFont","rowDate":"Sep 05, 2022","rowDateRaw":1662336000,"rowDateTimestamp":"2022-09-05T00:00:00Z","last_close":"936.00","last_open":"926.00","last_max":"942.30","last_min":"922.50","volume":"2.28M","volumeRaw":2279812,"change_precent":"1.25","last_closeRaw":"936.00000000000000","last_openRaw":"926.00000000000000","last_maxRaw":"942.29998779296875","last_minRaw":"922.50000000000000","change_precentRaw":1.2493901931370326},{"direction_color":"redFont","rowDate":"Sep 02, 2022","rowDateRaw":1662076800,"rowDateTimestamp":"2022-09-02T00:00:00Z","last_close":"924.45","last_open":"931.20","last_max":"937.00","last_min":"919.00","volume":"1.75M","volumeRaw":1750283,"change_precent":"-0.17","last_closeRaw":"924.45001220703125","last_openRaw":"931.20001220703125","last_maxRaw":"937.00000000000000","last_minRaw":"919.00000000000000","change_precentRaw":-0.17277421381438393},{"direction_color":"redFont","rowDate":"Sep 01, 2022","rowDateRaw":1661990400,"rowDateTimestamp":"2022-09-01T00:00:00Z","last_close":"926.05","last_open":"917.30","last_max":"931.00","last_min":"916.25","volume":"2.95M","volumeRaw":2953921,"change_precent":"-1.37","last_closeRaw":"926.04998779296875","last_openRaw":"917.29998779296875","last_maxRaw":"931.00000000000000","last_minRaw":"916.25000000000000","change_precentRaw":-1.3738776555037888},{"direction_color":"greenFont","rowDate":"Aug 30, 2022","rowDateRaw":1661817600,"rowDateTimestamp":"2022-08-30T00:00:00Z","last_close":"938.95","last_open":"926.90","last_max":"945.25","last_min":"923.70","volume":"3.00M","volumeRaw":2998417,"change_precent":"2.34","last_closeRaw":"938.95001220703125","last_openRaw":"926.90002441406250","last_maxRaw":"945.25000000000000","last_minRaw":"923.70001220703125","change_precentRaw":2.3378759898671664},{"direction_color":"redFont","rowDate":"Aug 29, 2022","rowDateRaw":1661731200,"rowDateTimestamp":"2022-08-29T00:00:00Z","last_close":"917.50","last_open":"912.60","last_max":"922.00","last_min":"900.10","volume":"4.97M","volumeRaw":4974880,"change_precent":"-2.98","last_closeRaw":"917.50000000000000","last_openRaw":"912.59997558593750","last_maxRaw":"922.00000000000000","last_minRaw":"900.09997558593750","change_precentRaw":-2.9767909572576423},{"direction_color":"greenFont","rowDate":"Aug 26, 2022","rowDateRaw":1661472000,"rowDateTimestamp":"2022-08-26T00:00:00Z","last_close":"945.65","last_open":"948.55","last_max":"956.00","last_min":"943.75","volume":"2.20M","volumeRaw":2195046,"change_precent":"0.20","last_closeRaw":"945.65002441406250","last_openRaw":"948.54998779296875","last_maxRaw":"956.00000000000000","last_minRaw":"943.75000000000000","change_precentRaw":0.19601998781754304},{"direction_color":"redFont","rowDate":"Aug 25, 2022","rowDateRaw":1661385600,"rowDateTimestamp":"2022-08-25T00:00:00Z","last_close":"943.80","last_open":"953.90","last_max":"953.90","last_min":"942.65","volume":"3.32M","volumeRaw":3316314,"change_precent":"-0.56","last_closeRaw":"943.79998779296875","last_openRaw":"953.90002441406250","last_maxRaw":"953.90002441406250","last_minRaw":"942.65002441406250","change_precentRaw":-0.5636660679007495},{"direction_color":"greenFont","rowDate":"Aug 24, 2022","rowDateRaw":1661299200,"rowDateTimestamp":"2022-08-24T00:00:00Z","last_close":"949.15","last_open":"949.90","last_max":"953.80","last_min":"944.15","volume":"1.49M","volumeRaw":1494361,"change_precent":"0.24","last_closeRaw":"949.15002441406250","last_openRaw":"949.90002441406250","last_maxRaw":"953.79998779296875","last_minRaw":"944.15002441406250","change_precentRaw":0.2376174825206378},{"direction_color":"redFont","rowDate":"Aug 23, 2022","rowDateRaw":1661212800,"rowDateTimestamp":"2022-08-23T00:00:00Z","last_close":"946.90","last_open":"949.95","last_max":"951.00","last_min":"939.00","volume":"3.75M","volumeRaw":3753715,"change_precent":"-1.31","last_closeRaw":"946.90002441406250","last_openRaw":"949.95001220703125","last_maxRaw":"951.00000000000000","last_minRaw":"939.00000000000000","change_precentRaw":-1.3080397762568061},{"direction_color":"redFont","rowDate":"Aug 22, 2022","rowDateRaw":1661126400,"rowDateTimestamp":"2022-08-22T00:00:00Z","last_close":"959.45","last_open":"965.00","last_max":"970.00","last_min":"955.20","volume":"3.62M","volumeRaw":3616799,"change_precent":"-1.09","last_closeRaw":"959.45001220703125","last_openRaw":"965.00000000000000","last_maxRaw":"970.00000000000000","last_minRaw":"955.20001220703125","change_precentRaw":-1.092724675978222},{"direction_color":"redFont","rowDate":"Aug 19, 2022","rowDateRaw":1660867200,"rowDateTimestamp":"2022-08-19T00:00:00Z","last_close":"970.05","last_open":"974.50","last_max":"987.05","last_min":"966.80","volume":"2.88M","volumeRaw":2880969,"change_precent":"-0.35","last_closeRaw":"970.04998779296875","last_openRaw":"974.50000000000000","last_maxRaw":"987.04998779296875","last_minRaw":"966.79998779296875","change_precentRaw":-0.3543926252728557},{"direction_color":"redFont","rowDate":"Aug 18, 2022","rowDateRaw":1660780800,"rowDateTimestamp":"2022-08-18T00:00:00Z","last_close":"973.50","last_open":"983.45","last_max":"983.45","last_min":"968.10","volume":"2.83M","volumeRaw":2829269,"change_precent":"-0.72","last_closeRaw":"973.50000000000000","last_openRaw":"983.45001220703125","last_maxRaw":"983.45001220703125","last_minRaw":"968.09997558593750","change_precentRaw":-0.7240440304615605},{"direction_color":"greenFont","rowDate":"Aug 17, 2022","rowDateRaw":1660694400,"rowDateTimestamp":"2022-08-17T00:00:00Z","last_close":"980.60","last_open":"963.00","last_max":"982.90","last_min":"955.00","volume":"4.65M","volumeRaw":4649125,"change_precent":"2.34","last_closeRaw":"980.59997558593750","last_openRaw":"963.00000000000000","last_maxRaw":"982.90002441406250","last_minRaw":"955.00000000000000","change_precentRaw":2.3377127002234324},{"direction_color":"greenFont","rowDate":"Aug 16, 2022","rowDateRaw":1660608000,"rowDateTimestamp":"2022-08-16T00:00:00Z","last_close":"958.20","last_open":"969.00","last_max":"969.00","last_min":"952.65","volume":"2.78M","volumeRaw":2784861,"change_precent":"0.19","last_closeRaw":"958.20001220703125","last_openRaw":"969.00000000000000","last_maxRaw":"969.00000000000000","last_minRaw":"952.65002441406250","change_precentRaw":0.1882044904872844},{"direction_color":"redFont","rowDate":"Aug 12, 2022","rowDateRaw":1660262400,"rowDateTimestamp":"2022-08-12T00:00:00Z","last_close":"956.40","last_open":"964.00","last_max":"964.00","last_min":"954.00","volume":"3.02M","volumeRaw":3022304,"change_precent":"-0.62","last_closeRaw":"956.40002441406250","last_openRaw":"964.00000000000000","last_maxRaw":"964.00000000000000","last_minRaw":"954.00000000000000","change_precentRaw":-0.6182731150642266},{"direction_color":"greenFont","rowDate":"Aug 11, 2022","rowDateRaw":1660176000,"rowDateTimestamp":"2022-08-11T00:00:00Z","last_close":"962.35","last_open":"965.00","last_max":"968.50","last_min":"958.75","volume":"3.59M","volumeRaw":3594584,"change_precent":"1.08","last_closeRaw":"962.34997558593750","last_openRaw":"965.00000000000000","last_maxRaw":"968.50000000000000","last_minRaw":"958.75000000000000","change_precentRaw":1.081874683581065},{"direction_color":"redFont","rowDate":"Aug 10, 2022","rowDateRaw":1660089600,"rowDateTimestamp":"2022-08-10T00:00:00Z","last_close":"952.05","last_open":"966.05","last_max":"967.00","last_min":"948.10","volume":"3.27M","volumeRaw":3271939,"change_precent":"-1.45","last_closeRaw":"952.04998779296875","last_openRaw":"966.04998779296875","last_maxRaw":"967.00000000000000","last_minRaw":"948.09997558593750","change_precentRaw":-1.4492003702607879},{"direction_color":"greenFont","rowDate":"Aug 08, 2022","rowDateRaw":1659916800,"rowDateTimestamp":"2022-08-08T00:00:00Z","last_close":"966.05","last_open":"957.75","last_max":"968.00","last_min":"950.05","volume":"1.75M","volumeRaw":1746911,"change_precent":"0.87","last_closeRaw":"966.04998779296875","last_openRaw":"957.75000000000000","last_maxRaw":"968.00000000000000","last_minRaw":"950.04998779296875","change_precentRaw":0.8666131864232577},{"direction_color":"redFont","rowDate":"Aug 05, 2022","rowDateRaw":1659657600,"rowDateTimestamp":"2022-08-05T00:00:00Z","last_close":"957.75","last_open":"962.90","last_max":"964.95","last_min":"955.00","volume":"2.57M","volumeRaw":2565683,"change_precent":"-0.04","last_closeRaw":"957.75000000000000","last_openRaw":"962.90002441406250","last_maxRaw":"964.95001220703125","last_minRaw":"955.00000000000000","change_precentRaw":-0.03652808630158541},{"direction_color":"greenFont","rowDate":"Aug 04, 2022","rowDateRaw":1659571200,"rowDateTimestamp":"2022-08-04T00:00:00Z","last_close":"958.10","last_open":"965.00","last_max":"969.95","last_min":"945.80","volume":"3.51M","volumeRaw":3513266,"change_precent":"0.09","last_closeRaw":"958.09997558593750","last_openRaw":"965.00000000000000","last_maxRaw":"969.95001220703125","last_minRaw":"945.79998779296875","change_precentRaw":0.09402041030392282},{"direction_color":"greenFont","rowDate":"Aug 03, 2022","rowDateRaw":1659484800,"rowDateTimestamp":"2022-08-03T00:00:00Z","last_close":"957.20","last_open":"951.00","last_max":"961.80","last_min":"950.05","volume":"4.12M","volumeRaw":4119614,"change_precent":"0.65","last_closeRaw":"957.20001220703125","last_openRaw":"951.00000000000000","last_maxRaw":"961.79998779296875","last_minRaw":"950.04998779296875","change_precentRaw":0.6466562739077897},{"direction_color":"redFont","rowDate":"Aug 02, 2022","rowDateRaw":1659398400,"rowDateTimestamp":"2022-08-02T00:00:00Z","last_close":"951.05","last_open":"952.15","last_max":"953.85","last_min":"941.05","volume":"2.55M","volumeRaw":2545241,"change_precent":"-0.12","last_closeRaw":"951.04998779296875","last_openRaw":"952.15002441406250","last_maxRaw":"953.84997558593750","last_minRaw":"941.04998779296875","change_precentRaw":-0.1155318587289534},{"direction_color":"greenFont","rowDate":"Aug 01, 2022","rowDateRaw":1659312000,"rowDateTimestamp":"2022-08-01T00:00:00Z","last_close":"952.15","last_open":"954.00","last_max":"956.50","last_min":"945.20","volume":"2.49M","volumeRaw":2489519,"change_precent":"0.40","last_closeRaw":"952.15002441406250","last_openRaw":"954.00000000000000","last_maxRaw":"956.50000000000000","last_minRaw":"945.20001220703125","change_precentRaw":0.3954027734569928},{"direction_color":"greenFont","rowDate":"Jul 29, 2022","rowDateRaw":1659052800,"rowDateTimestamp":"2022-07-29T00:00:00Z","last_close":"948.40","last_open":"957.00","last_max":"965.70","last_min":"947.15","volume":"3.62M","volumeRaw":3617725,"change_precent":"0.24","last_closeRaw":"948.40002441406250","last_openRaw":"957.00000000000000","last_maxRaw":"965.70001220703125","last_minRaw":"947.15002441406250","change_precentRaw":0.24310843330278456},{"direction_color":"greenFont","rowDate":"Jul 28, 2022","rowDateRaw":1658966400,"rowDateTimestamp":"2022-07-28T00:00:00Z","last_close":"946.10","last_open":"935.90","last_max":"949.00","last_min":"932.70","volume":"2.84M","volumeRaw":2843497,"change_precent":"1.90","last_closeRaw":"946.09997558593750","last_openRaw":"935.90002441406250","last_maxRaw":"949.00000000000000","last_minRaw":"932.70001220703125","change_precentRaw":1.9010138560879848},{"direction_color":"greenFont","rowDate":"Jul 27, 2022","rowDateRaw":1658880000,"rowDateTimestamp":"2022-07-27T00:00:00Z","last_close":"928.45","last_open":"912.10","last_max":"929.35","last_min":"911.10","volume":"1.74M","volumeRaw":1742497,"change_precent":"1.64","last_closeRaw":"928.45001220703125","last_openRaw":"912.09997558593750","last_maxRaw":"929.34997558593750","last_minRaw":"911.09997558593750","change_precentRaw":1.636564007337849},{"direction_color":"redFont","rowDate":"Jul 26, 2022","rowDateRaw":1658793600,"rowDateTimestamp":"2022-07-26T00:00:00Z","last_close":"913.50","last_open":"928.50","last_max":"929.65","last_min":"911.10","volume":"2.78M","volumeRaw":2780103,"change_precent":"-1.84","last_closeRaw":"913.50000000000000","last_openRaw":"928.50000000000000","last_maxRaw":"929.65002441406250","last_minRaw":"911.09997558593750","change_precentRaw":-1.8428006193692585},{"direction_color":"greenFont","rowDate":"Jul 25, 2022","rowDateRaw":1658707200,"rowDateTimestamp":"2022-07-25T00:00:00Z","last_close":"930.65","last_open":"920.25","last_max":"932.00","last_min":"914.00","volume":"2.12M","volumeRaw":2120224,"change_precent":"1.13","last_closeRaw":"930.65002441406250","last_openRaw":"920.25000000000000","last_maxRaw":"932.00000000000000","last_minRaw":"914.00000000000000","change_precentRaw":1.1301303356764467},{"direction_color":"redFont","rowDate":"Jul 22, 2022","rowDateRaw":1658448000,"rowDateTimestamp":"2022-07-22T00:00:00Z","last_close":"920.25","last_open":"929.40","last_max":"931.90","last_min":"909.00","volume":"3.51M","volumeRaw":3514659,"change_precent":"-0.45","last_closeRaw":"920.25000000000000","last_openRaw":"929.40002441406250","last_maxRaw":"931.90002441406250","last_minRaw":"909.00000000000000","change_precentRaw":-0.45432550722825393},{"direction_color":"greenFont","rowDate":"Jul 21, 2022","rowDateRaw":1658361600,"rowDateTimestamp":"2022-07-21T00:00:00Z","last_close":"924.45","last_open":"921.00","last_max":"926.95","last_min":"913.55","volume":"3.50M","volumeRaw":3498709,"change_precent":"0.77","last_closeRaw":"924.45001220703125","last_openRaw":"921.00000000000000","last_maxRaw":"926.95001220703125","last_minRaw":"913.54998779296875","change_precentRaw":0.7684747771258815},{"direction_color":"greenFont","rowDate":"Jul 20, 2022","rowDateRaw":1658275200,"rowDateTimestamp":"2022-07-20T00:00:00Z","last_close":"917.40","last_open":"904.60","last_max":"918.80","last_min":"895.10","volume":"4.83M","volumeRaw":4827089,"change_precent":"3.11","last_closeRaw":"917.40002441406250","last_openRaw":"904.59997558593750","last_maxRaw":"918.79998779296875","last_minRaw":"895.09997558593750","change_precentRaw":3.1134103435962994},{"direction_color":"redFont","rowDate":"Jul 19, 2022","rowDateRaw":1658188800,"rowDateTimestamp":"2022-07-19T00:00:00Z","last_close":"889.70","last_open":"890.00","last_max":"897.50","last_min":"885.00","volume":"4.64M","volumeRaw":4636293,"change_precent":"-1.18","last_closeRaw":"889.70001220703125","last_openRaw":"890.00000000000000","last_maxRaw":"897.50000000000000","last_minRaw":"885.00000000000000","change_precentRaw":-1.1773826202000404},{"direction_color":"greenFont","rowDate":"Jul 18, 2022","rowDateRaw":1658102400,"rowDateTimestamp":"2022-07-18T00:00:00Z","last_close":"900.30","last_open":"895.00","last_max":"907.50","last_min":"888.85","volume":"5.16M","volumeRaw":5156225,"change_precent":"1.94","last_closeRaw":"900.29998779296875","last_openRaw":"895.00000000000000","last_maxRaw":"907.50000000000000","last_minRaw":"888.84997558593750","change_precentRaw":1.941908272072417},{"direction_color":"redFont","rowDate":"Jul 15, 2022","rowDateRaw":1657843200,"rowDateTimestamp":"2022-07-15T00:00:00Z","last_close":"883.15","last_open":"896.00","last_max":"905.00","last_min":"877.35","volume":"5.59M","volumeRaw":5591590,"change_precent":"-2.20","last_closeRaw":"883.15002441406250","last_openRaw":"896.00000000000000","last_maxRaw":"905.00000000000000","last_minRaw":"877.34997558593750","change_precentRaw":-2.19822542479928},{"direction_color":"redFont","rowDate":"Jul 14, 2022","rowDateRaw":1657756800,"rowDateTimestamp":"2022-07-14T00:00:00Z","last_close":"903.00","last_open":"926.15","last_max":"927.55","last_min":"892.30","volume":"4.92M","volumeRaw":4916497,"change_precent":"-1.61","last_closeRaw":"903.00000000000000","last_openRaw":"926.15002441406250","last_maxRaw":"927.54998779296875","last_minRaw":"892.29998779296875","change_precentRaw":-1.6071915009534188},{"direction_color":"redFont","rowDate":"Jul 13, 2022","rowDateRaw":1657670400,"rowDateTimestamp":"2022-07-13T00:00:00Z","last_close":"917.75","last_open":"930.00","last_max":"936.00","last_min":"905.00","volume":"12.87M","volumeRaw":12874342,"change_precent":"-1.08","last_closeRaw":"917.75000000000000","last_openRaw":"930.00000000000000","last_maxRaw":"936.00000000000000","last_minRaw":"905.00000000000000","change_precentRaw":-1.083206286397508},{"direction_color":"redFont","rowDate":"Jul 12, 2022","rowDateRaw":1657584000,"rowDateTimestamp":"2022-07-12T00:00:00Z","last_close":"927.80","last_open":"935.00","last_max":"948.55","last_min":"924.40","volume":"5.31M","volumeRaw":5305354,"change_precent":"-1.67","last_closeRaw":"927.79998779296875","last_openRaw":"935.00000000000000","last_maxRaw":"948.54998779296875","last_minRaw":"924.40002441406250","change_precentRaw":-1.6692279374450931},{"direction_color":"redFont","rowDate":"Jul 11, 2022","rowDateRaw":1657497600,"rowDateTimestamp":"2022-07-11T00:00:00Z","last_close":"943.55","last_open":"975.00","last_max":"979.15","last_min":"940.00","volume":"5.79M","volumeRaw":5787815,"change_precent":"-4.07","last_closeRaw":"943.54998779296875","last_openRaw":"975.00000000000000","last_maxRaw":"979.15002441406250","last_minRaw":"940.00000000000000","change_precentRaw":-4.066900563921288},{"direction_color":"redFont","rowDate":"Jul 08, 2022","rowDateRaw":1657238400,"rowDateTimestamp":"2022-07-08T00:00:00Z","last_close":"983.55","last_open":"999.00","last_max":"999.00","last_min":"979.15","volume":"3.14M","volumeRaw":3141642,"change_precent":"-0.64","last_closeRaw":"983.54998779296875","last_openRaw":"999.00000000000000","last_maxRaw":"999.00000000000000","last_minRaw":"979.15002441406250","change_precentRaw":-0.6364588521851},{"direction_color":"greenFont","rowDate":"Jul 07, 2022","rowDateRaw":1657152000,"rowDateTimestamp":"2022-07-07T00:00:00Z","last_close":"989.85","last_open":"997.00","last_max":"1,000.90","last_min":"984.95","volume":"2.99M","volumeRaw":2985141,"change_precent":"0.33","last_closeRaw":"989.84997558593750","last_openRaw":"997.00000000000000","last_maxRaw":"1000.90002441406250","last_minRaw":"984.95001220703125","change_precentRaw":0.32941415775627186},{"direction_color":"greenFont","rowDate":"Jul 06, 2022","rowDateRaw":1657065600,"rowDateTimestamp":"2022-07-06T00:00:00Z","last_close":"986.60","last_open":"982.00","last_max":"999.00","last_min":"980.05","volume":"3.00M","volumeRaw":2998254,"change_precent":"0.45","last_closeRaw":"986.59997558593750","last_openRaw":"982.00000000000000","last_maxRaw":"999.00000000000000","last_minRaw":"980.04998779296875","change_precentRaw":0.4530826310908846},{"direction_color":"redFont","rowDate":"Jul 05, 2022","rowDateRaw":1656979200,"rowDateTimestamp":"2022-07-05T00:00:00Z","last_close":"982.15","last_open":"987.40","last_max":"1,002.65","last_min":"978.45","volume":"2.48M","volumeRaw":2476050,"change_precent":"-0.25","last_closeRaw":"982.15002441406250","last_openRaw":"987.40002441406250","last_maxRaw":"1002.65002441406250","last_minRaw":"978.45001220703125","change_precentRaw":-0.24882705998616636},{"direction_color":"greenFont","rowDate":"Jul 04, 2022","rowDateRaw":1656892800,"rowDateTimestamp":"2022-07-04T00:00:00Z","last_close":"984.60","last_open":"975.35","last_max":"989.50","last_min":"973.45","volume":"2.74M","volumeRaw":2738846,"change_precent":"0.95","last_closeRaw":"984.59997558593750","last_openRaw":"975.34997558593750","last_maxRaw":"989.50000000000000","last_minRaw":"973.45001220703125","change_precentRaw":0.9483775292497547},{"direction_color":"greenFont","rowDate":"Jul 01, 2022","rowDateRaw":1656633600,"rowDateTimestamp":"2022-07-01T00:00:00Z","last_close":"975.35","last_open":"964.50","last_max":"981.45","last_min":"964.20","volume":"2.83M","volumeRaw":2827579,"change_precent":"0.22","last_closeRaw":"975.34997558593750","last_openRaw":"964.50000000000000","last_maxRaw":"981.45001220703125","last_minRaw":"964.20001220703125","change_precentRaw":0.21576938977010018},{"direction_color":"redFont","rowDate":"Jun 30, 2022","rowDateRaw":1656547200,"rowDateTimestamp":"2022-06-30T00:00:00Z","last_close":"973.25","last_open":"990.00","last_max":"996.55","last_min":"969.95","volume":"3.74M","volumeRaw":3741119,"change_precent":"-1.45","last_closeRaw":"973.25000000000000","last_openRaw":"990.00000000000000","last_maxRaw":"996.54998779296875","last_minRaw":"969.95001220703125","change_precentRaw":-1.4480267297584755},{"direction_color":"redFont","rowDate":"Jun 29, 2022","rowDateRaw":1656460800,"rowDateTimestamp":"2022-06-29T00:00:00Z","last_close":"987.55","last_open":"985.10","last_max":"1,000.25","last_min":"985.00","volume":"3.15M","volumeRaw":3150015,"change_precent":"-1.44","last_closeRaw":"987.54998779296875","last_openRaw":"985.09997558593750","last_maxRaw":"1000.25000000000000","last_minRaw":"985.00000000000000","change_precentRaw":-1.4371998840883338},{"direction_color":"greenFont","rowDate":"Jun 28, 2022","rowDateRaw":1656374400,"rowDateTimestamp":"2022-06-28T00:00:00Z","last_close":"1,001.95","last_open":"989.90","last_max":"1,007.00","last_min":"983.25","volume":"2.70M","volumeRaw":2702471,"change_precent":"0.97","last_closeRaw":"1001.95001220703125","last_openRaw":"989.90002441406250","last_maxRaw":"1007.00000000000000","last_minRaw":"983.25000000000000","change_precentRaw":0.967404328843296},{"direction_color":"greenFont","rowDate":"Jun 27, 2022","rowDateRaw":1656288000,"rowDateTimestamp":"2022-06-27T00:00:00Z","last_close":"992.35","last_open":"986.15","last_max":"1,006.80","last_min":"984.20","volume":"3.63M","volumeRaw":3626024,"change_precent":"2.65","last_closeRaw":"992.34997558593750","last_openRaw":"986.15002441406250","last_maxRaw":"1006.79998779296875","last_minRaw":"984.20001220703125","change_precentRaw":2.6533529590369946},{"direction_color":"redFont","rowDate":"Jun 24, 2022","rowDateRaw":1656028800,"rowDateTimestamp":"2022-06-24T00:00:00Z","last_close":"966.70","last_open":"984.00","last_max":"984.55","last_min":"960.00","volume":"1.92M","volumeRaw":1922313,"change_precent":"-0.47","last_closeRaw":"966.70001220703125","last_openRaw":"984.00000000000000","last_maxRaw":"984.54998779296875","last_minRaw":"960.00000000000000","change_precentRaw":-0.46846721163127414},{"direction_color":"greenFont","rowDate":"Jun 23, 2022","rowDateRaw":1655942400,"rowDateTimestamp":"2022-06-23T00:00:00Z","last_close":"971.25","last_open":"962.10","last_max":"977.50","last_min":"958.60","volume":"2.17M","volumeRaw":2169033,"change_precent":"1.04","last_closeRaw":"971.25000000000000","last_openRaw":"962.09997558593750","last_maxRaw":"977.50000000000000","last_minRaw":"958.59997558593750","change_precentRaw":1.0350579770499428},{"direction_color":"redFont","rowDate":"Jun 22, 2022","rowDateRaw":1655856000,"rowDateTimestamp":"2022-06-22T00:00:00Z","last_close":"961.30","last_open":"977.95","last_max":"979.00","last_min":"959.15","volume":"2.58M","volumeRaw":2575065,"change_precent":"-2.56","last_closeRaw":"961.29998779296875","last_openRaw":"977.95001220703125","last_maxRaw":"979.00000000000000","last_minRaw":"959.15002441406250","change_precentRaw":-2.5643612830968494},{"direction_color":"greenFont","rowDate":"Jun 21, 2022","rowDateRaw":1655769600,"rowDateTimestamp":"2022-06-21T00:00:00Z","last_close":"986.60","last_open":"971.70","last_max":"999.90","last_min":"963.65","volume":"2.13M","volumeRaw":2128325,"change_precent":"2.77","last_closeRaw":"986.59997558593750","last_openRaw":"971.70001220703125","last_maxRaw":"999.90002441406250","last_minRaw":"963.65002441406250","change_precentRaw":2.765479728196628},{"direction_color":"greenFont","rowDate":"Jun 20, 2022","rowDateRaw":1655683200,"rowDateTimestamp":"2022-06-20T00:00:00Z","last_close":"960.05","last_open":"965.00","last_max":"966.00","last_min":"952.10","volume":"1.31M","volumeRaw":1305407,"change_precent":"0.14","last_closeRaw":"960.04998779296875","last_openRaw":"965.00000000000000","last_maxRaw":"966.00000000000000","last_minRaw":"952.09997558593750","change_precentRaw":0.1355919471153846},{"direction_color":"redFont","rowDate":"Jun 17, 2022","rowDateRaw":1655424000,"rowDateTimestamp":"2022-06-17T00:00:00Z","last_close":"958.75","last_open":"952.40","last_max":"963.15","last_min":"944.05","volume":"4.30M","volumeRaw":4302066,"change_precent":"-0.64","last_closeRaw":"958.75000000000000","last_openRaw":"952.40002441406250","last_maxRaw":"963.15002441406250","last_minRaw":"944.04998779296875","change_precentRaw":-0.6425215947560431},{"direction_color":"redFont","rowDate":"Jun 16, 2022","rowDateRaw":1655337600,"rowDateTimestamp":"2022-06-16T00:00:00Z","last_close":"964.95","last_open":"1,007.00","last_max":"1,007.00","last_min":"961.65","volume":"3.20M","volumeRaw":3198618,"change_precent":"-2.52","last_closeRaw":"964.95001220703125","last_openRaw":"1007.00000000000000","last_maxRaw":"1007.00000000000000","last_minRaw":"961.65002441406250","change_precentRaw":-2.520457782774534},{"direction_color":"redFont","rowDate":"Jun 15, 2022","rowDateRaw":1655251200,"rowDateTimestamp":"2022-06-15T00:00:00Z","last_close":"989.90","last_open":"989.00","last_max":"1,007.00","last_min":"988.00","volume":"2.41M","volumeRaw":2408630,"change_precent":"-0.70","last_closeRaw":"989.90002441406250","last_openRaw":"989.00000000000000","last_maxRaw":"1007.00000000000000","last_minRaw":"988.00000000000000","change_precentRaw":-0.7021767307222524},{"direction_color":"greenFont","rowDate":"Jun 14, 2022","rowDateRaw":1655164800,"rowDateTimestamp":"2022-06-14T00:00:00Z","last_close":"996.90","last_open":"988.00","last_max":"1,000.95","last_min":"978.15","volume":"2.46M","volumeRaw":2461791,"change_precent":"0.51","last_closeRaw":"996.90002441406250","last_openRaw":"988.00000000000000","last_maxRaw":"1000.95001220703125","last_minRaw":"978.15002441406250","change_precentRaw":0.5142202746385138},{"direction_color":"redFont","rowDate":"Jun 13, 2022","rowDateRaw":1655078400,"rowDateTimestamp":"2022-06-13T00:00:00Z","last_close":"991.80","last_open":"996.00","last_max":"1,002.00","last_min":"982.50","volume":"1.74M","volumeRaw":1738804,"change_precent":"-2.32","last_closeRaw":"991.79998779296875","last_openRaw":"996.00000000000000","last_maxRaw":"1002.00000000000000","last_minRaw":"982.50000000000000","change_precentRaw":-2.3193961057002577},{"direction_color":"redFont","rowDate":"Jun 10, 2022","rowDateRaw":1654819200,"rowDateTimestamp":"2022-06-10T00:00:00Z","last_close":"1,015.35","last_open":"1,012.00","last_max":"1,023.75","last_min":"1,008.20","volume":"2.26M","volumeRaw":2260855,"change_precent":"-1.29","last_closeRaw":"1015.34997558593750","last_openRaw":"1012.00000000000000","last_maxRaw":"1023.75000000000000","last_minRaw":"1008.20001220703125","change_precentRaw":-1.2929615041520994},{"direction_color":"redFont","rowDate":"Jun 09, 2022","rowDateRaw":1654732800,"rowDateTimestamp":"2022-06-09T00:00:00Z","last_close":"1,028.65","last_open":"1,024.95","last_max":"1,031.70","last_min":"1,011.70","volume":"1.65M","volumeRaw":1654005,"change_precent":"-0.15","last_closeRaw":"1028.65002441406250","last_openRaw":"1024.94995117187500","last_maxRaw":"1031.69995117187500","last_minRaw":"1011.70001220703125","change_precentRaw":-0.1504491197120932},{"direction_color":"greenFont","rowDate":"Jun 08, 2022","rowDateRaw":1654646400,"rowDateTimestamp":"2022-06-08T00:00:00Z","last_close":"1,030.20","last_open":"1,023.10","last_max":"1,033.80","last_min":"1,016.00","volume":"1.67M","volumeRaw":1665512,"change_precent":"0.71","last_closeRaw":"1030.19995117187500","last_openRaw":"1023.09997558593750","last_maxRaw":"1033.80004882812500","last_minRaw":"1016.00000000000000","change_precentRaw":0.7136500717158594},{"direction_color":"redFont","rowDate":"Jun 07, 2022","rowDateRaw":1654560000,"rowDateTimestamp":"2022-06-07T00:00:00Z","last_close":"1,022.90","last_open":"1,030.00","last_max":"1,033.75","last_min":"1,013.15","volume":"1.84M","volumeRaw":1839248,"change_precent":"-1.39","last_closeRaw":"1022.90002441406250","last_openRaw":"1030.00000000000000","last_maxRaw":"1033.75000000000000","last_minRaw":"1013.15002441406250","change_precentRaw":-1.3882217040605294},{"direction_color":"redFont","rowDate":"Jun 06, 2022","rowDateRaw":1654473600,"rowDateTimestamp":"2022-06-06T00:00:00Z","last_close":"1,037.30","last_open":"1,038.00","last_max":"1,047.35","last_min":"1,021.15","volume":"2.00M","volumeRaw":1997494,"change_precent":"-0.55","last_closeRaw":"1037.30004882812500","last_openRaw":"1038.00000000000000","last_maxRaw":"1047.34997558593750","last_minRaw":"1021.15002441406250","change_precentRaw":-0.5464957978787153},{"direction_color":"greenFont","rowDate":"Jun 03, 2022","rowDateRaw":1654214400,"rowDateTimestamp":"2022-06-03T00:00:00Z","last_close":"1,043.00","last_open":"1,053.95","last_max":"1,069.65","last_min":"1,040.20","volume":"3.56M","volumeRaw":3556955,"change_precent":"0.32","last_closeRaw":"1043.00000000000000","last_openRaw":"1053.94995117187500","last_maxRaw":"1069.65002441406250","last_minRaw":"1040.19995117187500","change_precentRaw":0.31740396105678587},{"direction_color":"greenFont","rowDate":"Jun 02, 2022","rowDateRaw":1654128000,"rowDateTimestamp":"2022-06-02T00:00:00Z","last_close":"1,039.70","last_open":"1,011.40","last_max":"1,048.90","last_min":"1,007.30","volume":"3.56M","volumeRaw":3560227,"change_precent":"2.14","last_closeRaw":"1039.69995117187500","last_openRaw":"1011.40002441406250","last_maxRaw":"1048.90002441406250","last_minRaw":"1007.29998779296875","change_precentRaw":2.1416569638419323},{"direction_color":"redFont","rowDate":"Jun 01, 2022","rowDateRaw":1654041600,"rowDateTimestamp":"2022-06-01T00:00:00Z","last_close":"1,017.90","last_open":"1,040.75","last_max":"1,045.45","last_min":"1,011.55","volume":"2.55M","volumeRaw":2554081,"change_precent":"-2.20","last_closeRaw":"1017.90002441406250","last_openRaw":"1040.75000000000000","last_maxRaw":"1045.44995117187500","last_minRaw":"1011.54998779296875","change_precentRaw":-2.195529722405717},{"direction_color":"greenFont","rowDate":"May 31, 2022","rowDateRaw":1653955200,"rowDateTimestamp":"2022-05-31T00:00:00Z","last_close":"1,040.75","last_open":"1,045.00","last_max":"1,045.80","last_min":"1,020.45","volume":"5.19M","volumeRaw":5185485,"change_precent":"0.08","last_closeRaw":"1040.75000000000000","last_openRaw":"1045.00000000000000","last_maxRaw":"1045.80004882812500","last_minRaw":"1020.45001220703125","change_precentRaw":0.08173627906359782},{"direction_color":"greenFont","rowDate":"May 30, 2022","rowDateRaw":1653868800,"rowDateTimestamp":"2022-05-30T00:00:00Z","last_close":"1,039.90","last_open":"1,019.00","last_max":"1,053.35","last_min":"1,015.65","volume":"3.56M","volumeRaw":3562969,"change_precent":"3.59","last_closeRaw":"1039.90002441406250","last_openRaw":"1019.00000000000000","last_maxRaw":"1053.34997558593750","last_minRaw":"1015.65002441406250","change_precentRaw":3.5860144560721374},{"direction_color":"greenFont","rowDate":"May 27, 2022","rowDateRaw":1653609600,"rowDateTimestamp":"2022-05-27T00:00:00Z","last_close":"1,003.90","last_open":"989.00","last_max":"1,010.45","last_min":"989.00","volume":"2.80M","volumeRaw":2795530,"change_precent":"2.37","last_closeRaw":"1003.90002441406250","last_openRaw":"989.00000000000000","last_maxRaw":"1010.45001220703125","last_minRaw":"989.00000000000000","change_precentRaw":2.365658398924706},{"direction_color":"greenFont","rowDate":"May 26, 2022","rowDateRaw":1653523200,"rowDateTimestamp":"2022-05-26T00:00:00Z","last_close":"980.70","last_open":"977.00","last_max":"986.00","last_min":"969.05","volume":"4.28M","volumeRaw":4278059,"change_precent":"0.64","last_closeRaw":"980.70001220703125","last_openRaw":"977.00000000000000","last_maxRaw":"986.00000000000000","last_minRaw":"969.04998779296875","change_precentRaw":0.6413874412956678},{"direction_color":"redFont","rowDate":"May 25, 2022","rowDateRaw":1653436800,"rowDateTimestamp":"2022-05-25T00:00:00Z","last_close":"974.45","last_open":"992.00","last_max":"992.80","last_min":"963.00","volume":"3.90M","volumeRaw":3904551,"change_precent":"-1.74","last_closeRaw":"974.45001220703125","last_openRaw":"992.00000000000000","last_maxRaw":"992.79998779296875","last_minRaw":"963.00000000000000","change_precentRaw":-1.7443899967702294},{"direction_color":"redFont","rowDate":"May 24, 2022","rowDateRaw":1653350400,"rowDateTimestamp":"2022-05-24T00:00:00Z","last_close":"991.75","last_open":"1,022.05","last_max":"1,022.40","last_min":"987.00","volume":"3.42M","volumeRaw":3418456,"change_precent":"-2.61","last_closeRaw":"991.75000000000000","last_openRaw":"1022.04998779296875","last_maxRaw":"1022.40002441406250","last_minRaw":"987.00000000000000","change_precentRaw":-2.607285486717166},{"direction_color":"redFont","rowDate":"May 23, 2022","rowDateRaw":1653264000,"rowDateTimestamp":"2022-05-23T00:00:00Z","last_close":"1,018.30","last_open":"1,023.00","last_max":"1,037.00","last_min":"1,014.75","volume":"2.29M","volumeRaw":2285466,"change_precent":"-1.03","last_closeRaw":"1018.29998779296875","last_openRaw":"1023.00000000000000","last_maxRaw":"1037.00000000000000","last_minRaw":"1014.75000000000000","change_precentRaw":-1.0254155652733},{"direction_color":"greenFont","rowDate":"May 20, 2022","rowDateRaw":1653004800,"rowDateTimestamp":"2022-05-20T00:00:00Z","last_close":"1,028.85","last_open":"1,029.00","last_max":"1,034.50","last_min":"1,016.80","volume":"2.01M","volumeRaw":2005622,"change_precent":"1.93","last_closeRaw":"1028.84997558593750","last_openRaw":"1029.00000000000000","last_maxRaw":"1034.50000000000000","last_minRaw":"1016.79998779296875","change_precentRaw":1.9268823758118419},{"direction_color":"redFont","rowDate":"May 19, 2022","rowDateRaw":1652918400,"rowDateTimestamp":"2022-05-19T00:00:00Z","last_close":"1,009.40","last_open":"1,055.10","last_max":"1,058.30","last_min":"1,004.60","volume":"4.73M","volumeRaw":4729354,"change_precent":"-5.99","last_closeRaw":"1009.40002441406250","last_openRaw":"1055.09997558593750","last_maxRaw":"1058.30004882812500","last_minRaw":"1004.59997558593750","change_precentRaw":-5.988630872864736},{"direction_color":"redFont","rowDate":"May 18, 2022","rowDateRaw":1652832000,"rowDateTimestamp":"2022-05-18T00:00:00Z","last_close":"1,073.70","last_open":"1,083.55","last_max":"1,097.35","last_min":"1,070.80","volume":"2.87M","volumeRaw":2865869,"change_precent":"-0.85","last_closeRaw":"1073.69995117187500","last_openRaw":"1083.55004882812500","last_maxRaw":"1097.34997558593750","last_minRaw":"1070.80004882812500","change_precentRaw":-0.8495773418386884},{"direction_color":"greenFont","rowDate":"May 17, 2022","rowDateRaw":1652745600,"rowDateTimestamp":"2022-05-17T00:00:00Z","last_close":"1,082.90","last_open":"1,058.20","last_max":"1,086.00","last_min":"1,045.35","volume":"2.62M","volumeRaw":2620776,"change_precent":"3.67","last_closeRaw":"1082.90002441406250","last_openRaw":"1058.19995117187500","last_maxRaw":"1086.00000000000000","last_minRaw":"1045.34997558593750","change_precentRaw":3.6714349522037866},{"direction_color":"redFont","rowDate":"May 16, 2022","rowDateRaw":1652659200,"rowDateTimestamp":"2022-05-16T00:00:00Z","last_close":"1,044.55","last_open":"1,054.00","last_max":"1,066.95","last_min":"1,040.20","volume":"1.42M","volumeRaw":1415370,"change_precent":"-0.72","last_closeRaw":"1044.55004882812500","last_openRaw":"1054.00000000000000","last_maxRaw":"1066.94995117187500","last_minRaw":"1040.19995117187500","change_precentRaw":-0.7223281290298778},{"direction_color":"redFont","rowDate":"May 13, 2022","rowDateRaw":1652400000,"rowDateTimestamp":"2022-05-13T00:00:00Z","last_close":"1,052.15","last_open":"1,070.00","last_max":"1,078.00","last_min":"1,045.10","volume":"2.50M","volumeRaw":2496626,"change_precent":"-0.68","last_closeRaw":"1052.15002441406250","last_openRaw":"1070.00000000000000","last_maxRaw":"1078.00000000000000","last_minRaw":"1045.09997558593750","change_precentRaw":-0.6843496160961353},{"direction_color":"redFont","rowDate":"May 12, 2022","rowDateRaw":1652313600,"rowDateTimestamp":"2022-05-12T00:00:00Z","last_close":"1,059.40","last_open":"1,050.10","last_max":"1,070.95","last_min":"1,043.75","volume":"3.20M","volumeRaw":3195189,"change_precent":"-0.14","last_closeRaw":"1059.40002441406250","last_openRaw":"1050.09997558593750","last_maxRaw":"1070.94995117187500","last_minRaw":"1043.75000000000000","change_precentRaw":-0.14138938311632648},{"direction_color":"redFont","rowDate":"May 11, 2022","rowDateRaw":1652227200,"rowDateTimestamp":"2022-05-11T00:00:00Z","last_close":"1,060.90","last_open":"1,069.00","last_max":"1,079.30","last_min":"1,054.05","volume":"2.90M","volumeRaw":2895668,"change_precent":"-1.09","last_closeRaw":"1060.90002441406250","last_openRaw":"1069.00000000000000","last_maxRaw":"1079.30004882812500","last_minRaw":"1054.05004882812500","change_precentRaw":-1.086198674531915},{"direction_color":"redFont","rowDate":"May 10, 2022","rowDateRaw":1652140800,"rowDateTimestamp":"2022-05-10T00:00:00Z","last_close":"1,072.55","last_open":"1,073.00","last_max":"1,085.00","last_min":"1,066.60","volume":"2.47M","volumeRaw":2473518,"change_precent":"-0.33","last_closeRaw":"1072.55004882812500","last_openRaw":"1073.00000000000000","last_maxRaw":"1085.00000000000000","last_minRaw":"1066.59997558593750","change_precentRaw":-0.32988819239397915},{"direction_color":"greenFont","rowDate":"May 09, 2022","rowDateRaw":1652054400,"rowDateTimestamp":"2022-05-09T00:00:00Z","last_close":"1,076.10","last_open":"1,044.00","last_max":"1,082.90","last_min":"1,034.10","volume":"4.21M","volumeRaw":4207192,"change_precent":"2.47","last_closeRaw":"1076.09997558593750","last_openRaw":"1044.00000000000000","last_maxRaw":"1082.90002441406250","last_minRaw":"1034.09997558593750","change_precentRaw":2.466199354243135},{"direction_color":"redFont","rowDate":"May 06, 2022","rowDateRaw":1651795200,"rowDateTimestamp":"2022-05-06T00:00:00Z","last_close":"1,050.20","last_open":"1,049.90","last_max":"1,056.65","last_min":"1,028.95","volume":"4.08M","volumeRaw":4075606,"change_precent":"-2.04","last_closeRaw":"1050.19995117187500","last_openRaw":"1049.90002441406250","last_maxRaw":"1056.65002441406250","last_minRaw":"1028.94995117187500","change_precentRaw":-2.038160222102941},{"direction_color":"greenFont","rowDate":"May 05, 2022","rowDateRaw":1651708800,"rowDateTimestamp":"2022-05-05T00:00:00Z","last_close":"1,072.05","last_open":"1,059.00","last_max":"1,075.20","last_min":"1,047.10","volume":"2.98M","volumeRaw":2982126,"change_precent":"2.59","last_closeRaw":"1072.05004882812500","last_openRaw":"1059.00000000000000","last_maxRaw":"1075.19995117187500","last_minRaw":"1047.09997558593750","change_precentRaw":2.5934349894804227},{"direction_color":"redFont","rowDate":"May 04, 2022","rowDateRaw":1651622400,"rowDateTimestamp":"2022-05-04T00:00:00Z","last_close":"1,044.95","last_open":"1,075.90","last_max":"1,076.00","last_min":"1,035.80","volume":"3.39M","volumeRaw":3385725,"change_precent":"-2.06","last_closeRaw":"1044.94995117187500","last_openRaw":"1075.90002441406250","last_maxRaw":"1076.00000000000000","last_minRaw":"1035.80004882812500","change_precentRaw":-2.0573692698378556},{"direction_color":"redFont","rowDate":"May 02, 2022","rowDateRaw":1651449600,"rowDateTimestamp":"2022-05-02T00:00:00Z","last_close":"1,066.90","last_open":"1,073.00","last_max":"1,082.00","last_min":"1,062.00","volume":"2.58M","volumeRaw":2584604,"change_precent":"-1.14","last_closeRaw":"1066.90002441406250","last_openRaw":"1073.00000000000000","last_maxRaw":"1082.00000000000000","last_minRaw":"1062.00000000000000","change_precentRaw":-1.1443109183171183},{"direction_color":"redFont","rowDate":"Apr 29, 2022","rowDateRaw":1651190400,"rowDateTimestamp":"2022-04-29T00:00:00Z","last_close":"1,079.25","last_open":"1,094.00","last_max":"1,100.50","last_min":"1,074.35","volume":"2.99M","volumeRaw":2988180,"change_precent":"-1.21","last_closeRaw":"1079.25000000000000","last_openRaw":"1094.00000000000000","last_maxRaw":"1100.50000000000000","last_minRaw":"1074.34997558593750","change_precentRaw":-1.2128146453089246},{"direction_color":"redFont","rowDate":"Apr 28, 2022","rowDateRaw":1651104000,"rowDateTimestamp":"2022-04-28T00:00:00Z","last_close":"1,092.50","last_open":"1,092.00","last_max":"1,102.30","last_min":"1,073.30","volume":"5.20M","volumeRaw":5202061,"change_precent":"-0.28","last_closeRaw":"1092.50000000000000","last_openRaw":"1092.00000000000000","last_maxRaw":"1102.30004882812500","last_minRaw":"1073.30004882812500","change_precentRaw":-0.2829477596765738},{"direction_color":"greenFont","rowDate":"Apr 27, 2022","rowDateRaw":1651017600,"rowDateTimestamp":"2022-04-27T00:00:00Z","last_close":"1,095.60","last_open":"1,087.00","last_max":"1,099.90","last_min":"1,074.60","volume":"3.29M","volumeRaw":3288792,"change_precent":"0.12","last_closeRaw":"1095.59997558593750","last_openRaw":"1087.00000000000000","last_maxRaw":"1099.90002441406250","last_minRaw":"1074.59997558593750","change_precentRaw":0.1187907063702116},{"direction_color":"greenFont","rowDate":"Apr 26, 2022","rowDateRaw":1650931200,"rowDateTimestamp":"2022-04-26T00:00:00Z","last_close":"1,094.30","last_open":"1,104.00","last_max":"1,107.00","last_min":"1,085.05","volume":"3.21M","volumeRaw":3213714,"change_precent":"0.41","last_closeRaw":"1094.30004882812500","last_openRaw":"1104.00000000000000","last_maxRaw":"1107.00000000000000","last_minRaw":"1085.05004882812500","change_precentRaw":0.4083198001445108},{"direction_color":"redFont","rowDate":"Apr 25, 2022","rowDateRaw":1650844800,"rowDateTimestamp":"2022-04-25T00:00:00Z","last_close":"1,089.85","last_open":"1,096.90","last_max":"1,098.00","last_min":"1,077.30","volume":"3.57M","volumeRaw":3565801,"change_precent":"-1.11","last_closeRaw":"1089.84997558593750","last_openRaw":"1096.90002441406250","last_maxRaw":"1098.00000000000000","last_minRaw":"1077.30004882812500","change_precentRaw":-1.1070344087512685},{"direction_color":"greenFont","rowDate":"Apr 22, 2022","rowDateRaw":1650585600,"rowDateTimestamp":"2022-04-22T00:00:00Z","last_close":"1,102.05","last_open":"1,086.60","last_max":"1,134.95","last_min":"1,081.10","volume":"9.57M","volumeRaw":9567571,"change_precent":"0.26","last_closeRaw":"1102.05004882812500","last_openRaw":"1086.59997558593750","last_maxRaw":"1134.94995117187500","last_minRaw":"1081.09997558593750","change_precentRaw":0.25928837180273384},{"direction_color":"greenFont","rowDate":"Apr 21, 2022","rowDateRaw":1650499200,"rowDateTimestamp":"2022-04-21T00:00:00Z","last_close":"1,099.20","last_open":"1,095.00","last_max":"1,105.05","last_min":"1,081.10","volume":"2.55M","volumeRaw":2547848,"change_precent":"0.90","last_closeRaw":"1099.19995117187500","last_openRaw":"1095.00000000000000","last_maxRaw":"1105.05004882812500","last_minRaw":"1081.09997558593750","change_precentRaw":0.899571005892296},{"direction_color":"greenFont","rowDate":"Apr 20, 2022","rowDateRaw":1650412800,"rowDateTimestamp":"2022-04-20T00:00:00Z","last_close":"1,089.40","last_open":"1,075.00","last_max":"1,094.80","last_min":"1,064.70","volume":"2.57M","volumeRaw":2573318,"change_precent":"1.79","last_closeRaw":"1089.40002441406250","last_openRaw":"1075.00000000000000","last_maxRaw":"1094.80004882812500","last_minRaw":"1064.69995117187500","change_precentRaw":1.7893038462099977},{"direction_color":"redFont","rowDate":"Apr 19, 2022","rowDateRaw":1650326400,"rowDateTimestamp":"2022-04-19T00:00:00Z","last_close":"1,070.25","last_open":"1,115.90","last_max":"1,115.95","last_min":"1,058.75","volume":"3.42M","volumeRaw":3422431,"change_precent":"-2.86","last_closeRaw":"1070.25000000000000","last_openRaw":"1115.90002441406250","last_maxRaw":"1115.94995117187500","last_minRaw":"1058.75000000000000","change_precentRaw":-2.859087814840027},{"direction_color":"redFont","rowDate":"Apr 18, 2022","rowDateRaw":1650240000,"rowDateTimestamp":"2022-04-18T00:00:00Z","last_close":"1,101.75","last_open":"1,110.00","last_max":"1,112.75","last_min":"1,084.60","volume":"4.39M","volumeRaw":4391701,"change_precent":"-2.08","last_closeRaw":"1101.75000000000000","last_openRaw":"1110.00000000000000","last_maxRaw":"1112.75000000000000","last_minRaw":"1084.59997558593750","change_precentRaw":-2.0753689532147694},{"direction_color":"redFont","rowDate":"Apr 13, 2022","rowDateRaw":1649808000,"rowDateTimestamp":"2022-04-13T00:00:00Z","last_close":"1,125.10","last_open":"1,135.00","last_max":"1,143.10","last_min":"1,123.00","volume":"1.97M","volumeRaw":1971580,"change_precent":"-0.53","last_closeRaw":"1125.09997558593750","last_openRaw":"1135.00000000000000","last_maxRaw":"1143.09997558593750","last_minRaw":"1123.00000000000000","change_precentRaw":-0.5348582148737463},{"direction_color":"redFont","rowDate":"Apr 12, 2022","rowDateRaw":1649721600,"rowDateTimestamp":"2022-04-12T00:00:00Z","last_close":"1,131.15","last_open":"1,129.80","last_max":"1,141.70","last_min":"1,119.55","volume":"2.91M","volumeRaw":2906617,"change_precent":"-0.21","last_closeRaw":"1131.15002441406250","last_openRaw":"1129.80004882812500","last_maxRaw":"1141.69995117187500","last_minRaw":"1119.55004882812500","change_precentRaw":-0.20732029871526247},{"direction_color":"redFont","rowDate":"Apr 11, 2022","rowDateRaw":1649635200,"rowDateTimestamp":"2022-04-11T00:00:00Z","last_close":"1,133.50","last_open":"1,164.00","last_max":"1,164.00","last_min":"1,131.75","volume":"5.68M","volumeRaw":5679058,"change_precent":"-2.73","last_closeRaw":"1133.50000000000000","last_openRaw":"1164.00000000000000","last_maxRaw":"1164.00000000000000","last_minRaw":"1131.75000000000000","change_precentRaw":-2.7330824433169396},{"direction_color":"redFont","rowDate":"Apr 08, 2022","rowDateRaw":1649376000,"rowDateTimestamp":"2022-04-08T00:00:00Z","last_close":"1,165.35","last_open":"1,179.00","last_max":"1,180.00","last_min":"1,162.55","volume":"2.66M","volumeRaw":2656091,"change_precent":"-0.68","last_closeRaw":"1165.34997558593750","last_openRaw":"1179.00000000000000","last_maxRaw":"1180.00000000000000","last_minRaw":"1162.55004882812500","change_precentRaw":-0.6775822817128421},{"direction_color":"greenFont","rowDate":"Apr 07, 2022","rowDateRaw":1649289600,"rowDateTimestamp":"2022-04-07T00:00:00Z","last_close":"1,173.30","last_open":"1,165.60","last_max":"1,180.75","last_min":"1,163.00","volume":"3.39M","volumeRaw":3391918,"change_precent":"0.24","last_closeRaw":"1173.30004882812500","last_openRaw":"1165.59997558593750","last_maxRaw":"1180.75000000000000","last_minRaw":"1163.00000000000000","change_precentRaw":0.2392181826676634},{"direction_color":"redFont","rowDate":"Apr 06, 2022","rowDateRaw":1649203200,"rowDateTimestamp":"2022-04-06T00:00:00Z","last_close":"1,170.50","last_open":"1,190.00","last_max":"1,194.90","last_min":"1,167.50","volume":"2.84M","volumeRaw":2838968,"change_precent":"-2.09","last_closeRaw":"1170.50000000000000","last_openRaw":"1190.00000000000000","last_maxRaw":"1194.90002441406250","last_minRaw":"1167.50000000000000","change_precentRaw":-2.087076179761192},{"direction_color":"greenFont","rowDate":"Apr 05, 2022","rowDateRaw":1649116800,"rowDateTimestamp":"2022-04-05T00:00:00Z","last_close":"1,195.45","last_open":"1,190.00","last_max":"1,203.00","last_min":"1,184.10","volume":"2.63M","volumeRaw":2634464,"change_precent":"0.71","last_closeRaw":"1195.44995117187500","last_openRaw":"1190.00000000000000","last_maxRaw":"1203.00000000000000","last_minRaw":"1184.09997558593750","change_precentRaw":0.7076283221623654},{"direction_color":"greenFont","rowDate":"Apr 04, 2022","rowDateRaw":1649030400,"rowDateTimestamp":"2022-04-04T00:00:00Z","last_close":"1,187.05","last_open":"1,173.20","last_max":"1,188.95","last_min":"1,168.00","volume":"2.28M","volumeRaw":2282137,"change_precent":"1.49","last_closeRaw":"1187.05004882812500","last_openRaw":"1173.19995117187500","last_maxRaw":"1188.94995117187500","last_minRaw":"1168.00000000000000","change_precentRaw":1.4876265593017075},{"direction_color":"greenFont","rowDate":"Apr 01, 2022","rowDateRaw":1648771200,"rowDateTimestamp":"2022-04-01T00:00:00Z","last_close":"1,169.65","last_open":"1,161.00","last_max":"1,174.00","last_min":"1,152.05","volume":"2.48M","volumeRaw":2479745,"change_precent":"0.51","last_closeRaw":"1169.65002441406250","last_openRaw":"1161.00000000000000","last_maxRaw":"1174.00000000000000","last_minRaw":"1152.05004882812500","change_precentRaw":0.506983837943072},{"direction_color":"redFont","rowDate":"Mar 31, 2022","rowDateRaw":1648684800,"rowDateTimestamp":"2022-03-31T00:00:00Z","last_close":"1,163.75","last_open":"1,174.80","last_max":"1,174.80","last_min":"1,161.00","volume":"3.01M","volumeRaw":3006639,"change_precent":"-0.12","last_closeRaw":"1163.75000000000000","last_openRaw":"1174.80004882812500","last_maxRaw":"1174.80004882812500","last_minRaw":"1161.00000000000000","change_precentRaw":-0.12443797053173085},{"direction_color":"redFont","rowDate":"Mar 30, 2022","rowDateRaw":1648598400,"rowDateTimestamp":"2022-03-30T00:00:00Z","last_close":"1,165.20","last_open":"1,177.35","last_max":"1,181.95","last_min":"1,162.10","volume":"3.07M","volumeRaw":3073672,"change_precent":"-0.21","last_closeRaw":"1165.19995117187500","last_openRaw":"1177.34997558593750","last_maxRaw":"1181.94995117187500","last_minRaw":"1162.09997558593750","change_precentRaw":-0.21409609527610765},{"direction_color":"greenFont","rowDate":"Mar 29, 2022","rowDateRaw":1648512000,"rowDateTimestamp":"2022-03-29T00:00:00Z","last_close":"1,167.70","last_open":"1,167.00","last_max":"1,175.00","last_min":"1,163.65","volume":"2.44M","volumeRaw":2443230,"change_precent":"0.32","last_closeRaw":"1167.69995117187500","last_openRaw":"1167.00000000000000","last_maxRaw":"1175.00000000000000","last_minRaw":"1163.65002441406250","change_precentRaw":0.3221788012641323},{"direction_color":"redFont","rowDate":"Mar 28, 2022","rowDateRaw":1648425600,"rowDateTimestamp":"2022-03-28T00:00:00Z","last_close":"1,163.95","last_open":"1,184.90","last_max":"1,187.60","last_min":"1,158.20","volume":"3.41M","volumeRaw":3406258,"change_precent":"-1.31","last_closeRaw":"1163.94995117187500","last_openRaw":"1184.90002441406250","last_maxRaw":"1187.59997558593750","last_minRaw":"1158.19995117187500","change_precentRaw":-1.3058061417613793},{"direction_color":"redFont","rowDate":"Mar 25, 2022","rowDateRaw":1648166400,"rowDateTimestamp":"2022-03-25T00:00:00Z","last_close":"1,179.35","last_open":"1,199.00","last_max":"1,199.00","last_min":"1,175.40","volume":"2.49M","volumeRaw":2489854,"change_precent":"-1.07","last_closeRaw":"1179.34997558593750","last_openRaw":"1199.00000000000000","last_maxRaw":"1199.00000000000000","last_minRaw":"1175.40002441406250","change_precentRaw":-1.0695411677810964},{"direction_color":"greenFont","rowDate":"Mar 24, 2022","rowDateRaw":1648080000,"rowDateTimestamp":"2022-03-24T00:00:00Z","last_close":"1,192.10","last_open":"1,169.00","last_max":"1,194.00","last_min":"1,169.00","volume":"2.35M","volumeRaw":2351703,"change_precent":"0.97","last_closeRaw":"1192.09997558593750","last_openRaw":"1169.00000000000000","last_maxRaw":"1194.00000000000000","last_minRaw":"1169.00000000000000","change_precentRaw":0.9655310312114168},{"direction_color":"greenFont","rowDate":"Mar 23, 2022","rowDateRaw":1647993600,"rowDateTimestamp":"2022-03-23T00:00:00Z","last_close":"1,180.70","last_open":"1,190.00","last_max":"1,190.85","last_min":"1,170.00","volume":"2.34M","volumeRaw":2338886,"change_precent":"0.37","last_closeRaw":"1180.69995117187500","last_openRaw":"1190.00000000000000","last_maxRaw":"1190.84997558593750","last_minRaw":"1170.00000000000000","change_precentRaw":0.3655156977707641},{"direction_color":"greenFont","rowDate":"Mar 22, 2022","rowDateRaw":1647907200,"rowDateTimestamp":"2022-03-22T00:00:00Z","last_close":"1,176.40","last_open":"1,170.00","last_max":"1,181.75","last_min":"1,162.30","volume":"4.52M","volumeRaw":4516870,"change_precent":"0.71","last_closeRaw":"1176.40002441406250","last_openRaw":"1170.00000000000000","last_maxRaw":"1181.75000000000000","last_minRaw":"1162.30004882812500","change_precentRaw":0.7148645380662257},{"direction_color":"redFont","rowDate":"Mar 21, 2022","rowDateRaw":1647820800,"rowDateTimestamp":"2022-03-21T00:00:00Z","last_close":"1,168.05","last_open":"1,199.90","last_max":"1,209.90","last_min":"1,165.10","volume":"4.05M","volumeRaw":4046440,"change_precent":"-2.41","last_closeRaw":"1168.05004882812500","last_openRaw":"1199.90002441406250","last_maxRaw":"1209.90002441406250","last_minRaw":"1165.09997558593750","change_precentRaw":-2.410391427643331},{"direction_color":"redFont","rowDate":"Mar 17, 2022","rowDateRaw":1647475200,"rowDateTimestamp":"2022-03-17T00:00:00Z","last_close":"1,196.90","last_open":"1,215.00","last_max":"1,215.00","last_min":"1,190.80","volume":"6.99M","volumeRaw":6987787,"change_precent":"-0.22","last_closeRaw":"1196.90002441406250","last_openRaw":"1215.00000000000000","last_maxRaw":"1215.00000000000000","last_minRaw":"1190.80004882812500","change_precentRaw":-0.21675494672259274},{"direction_color":"greenFont","rowDate":"Mar 16, 2022","rowDateRaw":1647388800,"rowDateTimestamp":"2022-03-16T00:00:00Z","last_close":"1,199.50","last_open":"1,190.15","last_max":"1,202.95","last_min":"1,185.00","volume":"1.89M","volumeRaw":1894018,"change_precent":"1.92","last_closeRaw":"1199.50000000000000","last_openRaw":"1190.15002441406250","last_maxRaw":"1202.94995117187500","last_minRaw":"1185.00000000000000","change_precentRaw":1.9246314215017393},{"direction_color":"redFont","rowDate":"Mar 15, 2022","rowDateRaw":1647302400,"rowDateTimestamp":"2022-03-15T00:00:00Z","last_close":"1,176.85","last_open":"1,207.00","last_max":"1,214.30","last_min":"1,168.10","volume":"3.00M","volumeRaw":3003066,"change_precent":"-2.16","last_closeRaw":"1176.84997558593750","last_openRaw":"1207.00000000000000","last_maxRaw":"1214.30004882812500","last_minRaw":"1168.09997558593750","change_precentRaw":-2.161533069602863},{"direction_color":"greenFont","rowDate":"Mar 14, 2022","rowDateRaw":1647216000,"rowDateTimestamp":"2022-03-14T00:00:00Z","last_close":"1,202.85","last_open":"1,193.45","last_max":"1,214.80","last_min":"1,177.65","volume":"5.74M","volumeRaw":5740660,"change_precent":"0.79","last_closeRaw":"1202.84997558593750","last_openRaw":"1193.44995117187500","last_maxRaw":"1214.80004882812500","last_minRaw":"1177.65002441406250","change_precentRaw":0.7876345719259034},{"direction_color":"greenFont","rowDate":"Mar 11, 2022","rowDateRaw":1646956800,"rowDateTimestamp":"2022-03-11T00:00:00Z","last_close":"1,193.45","last_open":"1,180.00","last_max":"1,207.15","last_min":"1,176.30","volume":"2.77M","volumeRaw":2770879,"change_precent":"0.11","last_closeRaw":"1193.44995117187500","last_openRaw":"1180.00000000000000","last_maxRaw":"1207.15002441406250","last_minRaw":"1176.30004882812500","change_precentRaw":0.10904053442866046},{"direction_color":"greenFont","rowDate":"Mar 10, 2022","rowDateRaw":1646870400,"rowDateTimestamp":"2022-03-10T00:00:00Z","last_close":"1,192.15","last_open":"1,198.20","last_max":"1,198.20","last_min":"1,175.00","volume":"3.83M","volumeRaw":3834327,"change_precent":"0.80","last_closeRaw":"1192.15002441406250","last_openRaw":"1198.19995117187500","last_maxRaw":"1198.19995117187500","last_minRaw":"1175.00000000000000","change_precentRaw":0.7990254191541921},{"direction_color":"greenFont","rowDate":"Mar 09, 2022","rowDateRaw":1646784000,"rowDateTimestamp":"2022-03-09T00:00:00Z","last_close":"1,182.70","last_open":"1,180.00","last_max":"1,195.00","last_min":"1,161.10","volume":"3.78M","volumeRaw":3781326,"change_precent":"0.63","last_closeRaw":"1182.69995117187500","last_openRaw":"1180.00000000000000","last_maxRaw":"1195.00000000000000","last_minRaw":"1161.09997558593750","change_precentRaw":0.6296181431395614},{"direction_color":"greenFont","rowDate":"Mar 08, 2022","rowDateRaw":1646697600,"rowDateTimestamp":"2022-03-08T00:00:00Z","last_close":"1,175.30","last_open":"1,156.00","last_max":"1,179.60","last_min":"1,155.00","volume":"3.81M","volumeRaw":3805165,"change_precent":"1.83","last_closeRaw":"1175.30004882812500","last_openRaw":"1156.00000000000000","last_maxRaw":"1179.59997558593750","last_minRaw":"1155.00000000000000","change_precentRaw":1.8281145857636523},{"direction_color":"greenFont","rowDate":"Mar 07, 2022","rowDateRaw":1646611200,"rowDateTimestamp":"2022-03-07T00:00:00Z","last_close":"1,154.20","last_open":"1,111.00","last_max":"1,161.40","last_min":"1,110.50","volume":"5.25M","volumeRaw":5249845,"change_precent":"1.38","last_closeRaw":"1154.19995117187500","last_openRaw":"1111.00000000000000","last_maxRaw":"1161.40002441406250","last_minRaw":"1110.50000000000000","change_precentRaw":1.3834600268362767},{"direction_color":"redFont","rowDate":"Mar 04, 2022","rowDateRaw":1646352000,"rowDateTimestamp":"2022-03-04T00:00:00Z","last_close":"1,138.45","last_open":"1,128.00","last_max":"1,154.85","last_min":"1,122.65","volume":"3.52M","volumeRaw":3522375,"change_precent":"-0.11","last_closeRaw":"1138.44995117187500","last_openRaw":"1128.00000000000000","last_maxRaw":"1154.84997558593750","last_minRaw":"1122.65002441406250","change_precentRaw":-0.10967799013369361},{"direction_color":"greenFont","rowDate":"Mar 03, 2022","rowDateRaw":1646265600,"rowDateTimestamp":"2022-03-03T00:00:00Z","last_close":"1,139.70","last_open":"1,125.00","last_max":"1,152.00","last_min":"1,120.50","volume":"3.97M","volumeRaw":3969380,"change_precent":"2.16","last_closeRaw":"1139.69995117187500","last_openRaw":"1125.00000000000000","last_maxRaw":"1152.00000000000000","last_minRaw":"1120.50000000000000","change_precentRaw":2.1648425697367184},{"direction_color":"redFont","rowDate":"Mar 02, 2022","rowDateRaw":1646179200,"rowDateTimestamp":"2022-03-02T00:00:00Z","last_close":"1,115.55","last_open":"1,124.65","last_max":"1,124.65","last_min":"1,109.00","volume":"3.87M","volumeRaw":3867328,"change_precent":"-1.01","last_closeRaw":"1115.55004882812500","last_openRaw":"1124.65002441406250","last_maxRaw":"1124.65002441406250","last_minRaw":"1109.00000000000000","change_precentRaw":-1.011571306418324},{"direction_color":"redFont","rowDate":"Feb 28, 2022","rowDateRaw":1646006400,"rowDateTimestamp":"2022-02-28T00:00:00Z","last_close":"1,126.95","last_open":"1,119.60","last_max":"1,133.30","last_min":"1,107.00","volume":"4.57M","volumeRaw":4571884,"change_precent":"-0.24","last_closeRaw":"1126.94995117187500","last_openRaw":"1119.59997558593750","last_maxRaw":"1133.30004882812500","last_minRaw":"1107.00000000000000","change_precentRaw":-0.243427469138804},{"direction_color":"greenFont","rowDate":"Feb 25, 2022","rowDateRaw":1645747200,"rowDateTimestamp":"2022-02-25T00:00:00Z","last_close":"1,129.70","last_open":"1,115.60","last_max":"1,141.00","last_min":"1,115.00","volume":"3.21M","volumeRaw":3213276,"change_precent":"2.84","last_closeRaw":"1129.69995117187500","last_openRaw":"1115.59997558593750","last_maxRaw":"1141.00000000000000","last_minRaw":"1115.00000000000000","change_precentRaw":2.8355469445364885},{"direction_color":"redFont","rowDate":"Feb 24, 2022","rowDateRaw":1645660800,"rowDateTimestamp":"2022-02-24T00:00:00Z","last_close":"1,098.55","last_open":"1,106.00","last_max":"1,134.95","last_min":"1,092.00","volume":"5.47M","volumeRaw":5469084,"change_precent":"-4.72","last_closeRaw":"1098.55004882812500","last_openRaw":"1106.00000000000000","last_maxRaw":"1134.94995117187500","last_minRaw":"1092.00000000000000","change_precentRaw":-4.722458904759323},{"direction_color":"greenFont","rowDate":"Feb 23, 2022","rowDateRaw":1645574400,"rowDateTimestamp":"2022-02-23T00:00:00Z","last_close":"1,153.00","last_open":"1,156.00","last_max":"1,159.00","last_min":"1,148.05","volume":"1.94M","volumeRaw":1937649,"change_precent":"0.30","last_closeRaw":"1153.00000000000000","last_openRaw":"1156.00000000000000","last_maxRaw":"1159.00000000000000","last_minRaw":"1148.05004882812500","change_precentRaw":0.30011317692448025},{"direction_color":"redFont","rowDate":"Feb 22, 2022","rowDateRaw":1645488000,"rowDateTimestamp":"2022-02-22T00:00:00Z","last_close":"1,149.55","last_open":"1,132.00","last_max":"1,154.15","last_min":"1,132.00","volume":"3.25M","volumeRaw":3254855,"change_precent":"-1.30","last_closeRaw":"1149.55004882812500","last_openRaw":"1132.00000000000000","last_maxRaw":"1154.15002441406250","last_minRaw":"1132.00000000000000","change_precentRaw":-1.3049968810367032},{"direction_color":"redFont","rowDate":"Feb 21, 2022","rowDateRaw":1645401600,"rowDateTimestamp":"2022-02-21T00:00:00Z","last_close":"1,164.75","last_open":"1,153.10","last_max":"1,169.50","last_min":"1,150.20","volume":"1.71M","volumeRaw":1706058,"change_precent":"-0.02","last_closeRaw":"1164.75000000000000","last_openRaw":"1153.09997558593750","last_maxRaw":"1169.50000000000000","last_minRaw":"1150.19995117187500","change_precentRaw":-0.02145922746781116},{"direction_color":"greenFont","rowDate":"Feb 18, 2022","rowDateRaw":1645142400,"rowDateTimestamp":"2022-02-18T00:00:00Z","last_close":"1,165.00","last_open":"1,152.85","last_max":"1,170.10","last_min":"1,150.10","volume":"2.17M","volumeRaw":2166690,"change_precent":"0.17","last_closeRaw":"1165.00000000000000","last_openRaw":"1152.84997558593750","last_maxRaw":"1170.09997558593750","last_minRaw":"1150.09997558593750","change_precentRaw":0.16765840591638742},{"direction_color":"redFont","rowDate":"Feb 17, 2022","rowDateRaw":1645056000,"rowDateTimestamp":"2022-02-17T00:00:00Z","last_close":"1,163.05","last_open":"1,174.00","last_max":"1,174.00","last_min":"1,160.00","volume":"1.64M","volumeRaw":1644055,"change_precent":"-0.41","last_closeRaw":"1163.05004882812500","last_openRaw":"1174.00000000000000","last_maxRaw":"1174.00000000000000","last_minRaw":"1160.00000000000000","change_precentRaw":-0.4067477137688575},{"direction_color":"redFont","rowDate":"Feb 16, 2022","rowDateRaw":1644969600,"rowDateTimestamp":"2022-02-16T00:00:00Z","last_close":"1,167.80","last_open":"1,178.00","last_max":"1,182.65","last_min":"1,160.00","volume":"1.89M","volumeRaw":1885868,"change_precent":"-0.06","last_closeRaw":"1167.80004882812500","last_openRaw":"1178.00000000000000","last_maxRaw":"1182.65002441406250","last_minRaw":"1160.00000000000000","change_precentRaw":-0.06418210334697551},{"direction_color":"greenFont","rowDate":"Feb 15, 2022","rowDateRaw":1644883200,"rowDateTimestamp":"2022-02-15T00:00:00Z","last_close":"1,168.55","last_open":"1,153.50","last_max":"1,174.00","last_min":"1,148.10","volume":"3.00M","volumeRaw":3000492,"change_precent":"1.93","last_closeRaw":"1168.55004882812500","last_openRaw":"1153.50000000000000","last_maxRaw":"1174.00000000000000","last_minRaw":"1148.09997558593750","change_precentRaw":1.9276984253573202},{"direction_color":"redFont","rowDate":"Feb 14, 2022","rowDateRaw":1644796800,"rowDateTimestamp":"2022-02-14T00:00:00Z","last_close":"1,146.45","last_open":"1,135.35","last_max":"1,164.35","last_min":"1,133.60","volume":"3.24M","volumeRaw":3243813,"change_precent":"-1.48","last_closeRaw":"1146.44995117187500","last_openRaw":"1135.34997558593750","last_maxRaw":"1164.34997558593750","last_minRaw":"1133.59997558593750","change_precentRaw":-1.482340871685078},{"direction_color":"redFont","rowDate":"Feb 11, 2022","rowDateRaw":1644537600,"rowDateTimestamp":"2022-02-11T00:00:00Z","last_close":"1,163.70","last_open":"1,179.00","last_max":"1,179.00","last_min":"1,158.05","volume":"3.91M","volumeRaw":3912397,"change_precent":"-2.24","last_closeRaw":"1163.69995117187500","last_openRaw":"1179.00000000000000","last_maxRaw":"1179.00000000000000","last_minRaw":"1158.05004882812500","change_precentRaw":-2.2388394136727983},{"direction_color":"greenFont","rowDate":"Feb 10, 2022","rowDateRaw":1644451200,"rowDateTimestamp":"2022-02-10T00:00:00Z","last_close":"1,190.35","last_open":"1,184.95","last_max":"1,191.90","last_min":"1,174.10","volume":"2.05M","volumeRaw":2053245,"change_precent":"0.80","last_closeRaw":"1190.34997558593750","last_openRaw":"1184.94995117187500","last_maxRaw":"1191.90002441406250","last_minRaw":"1174.09997558593750","change_precentRaw":0.8002329559239246},{"direction_color":"greenFont","rowDate":"Feb 09, 2022","rowDateRaw":1644364800,"rowDateTimestamp":"2022-02-09T00:00:00Z","last_close":"1,180.90","last_open":"1,172.00","last_max":"1,189.00","last_min":"1,166.00","volume":"3.77M","volumeRaw":3772972,"change_precent":"1.63","last_closeRaw":"1180.90002441406250","last_openRaw":"1172.00000000000000","last_maxRaw":"1189.00000000000000","last_minRaw":"1166.00000000000000","change_precentRaw":1.6308854975272868},{"direction_color":"greenFont","rowDate":"Feb 08, 2022","rowDateRaw":1644278400,"rowDateTimestamp":"2022-02-08T00:00:00Z","last_close":"1,161.95","last_open":"1,158.95","last_max":"1,169.85","last_min":"1,148.55","volume":"3.27M","volumeRaw":3267641,"change_precent":"0.40","last_closeRaw":"1161.94995117187500","last_openRaw":"1158.94995117187500","last_maxRaw":"1169.84997558593750","last_minRaw":"1148.55004882812500","change_precentRaw":0.3974576129064717},{"direction_color":"redFont","rowDate":"Feb 07, 2022","rowDateRaw":1644192000,"rowDateTimestamp":"2022-02-07T00:00:00Z","last_close":"1,157.35","last_open":"1,157.00","last_max":"1,171.35","last_min":"1,146.00","volume":"3.82M","volumeRaw":3824483,"change_precent":"-0.55","last_closeRaw":"1157.34997558593750","last_openRaw":"1157.00000000000000","last_maxRaw":"1171.34997558593750","last_minRaw":"1146.00000000000000","change_precentRaw":-0.5542252080743876},{"direction_color":"greenFont","rowDate":"Feb 04, 2022","rowDateRaw":1643932800,"rowDateTimestamp":"2022-02-04T00:00:00Z","last_close":"1,163.80","last_open":"1,160.00","last_max":"1,167.10","last_min":"1,137.35","volume":"3.63M","volumeRaw":3625482,"change_precent":"0.61","last_closeRaw":"1163.80004882812500","last_openRaw":"1160.00000000000000","last_maxRaw":"1167.09997558593750","last_minRaw":"1137.34997558593750","change_precentRaw":0.6094703979360276},{"direction_color":"redFont","rowDate":"Feb 03, 2022","rowDateRaw":1643846400,"rowDateTimestamp":"2022-02-03T00:00:00Z","last_close":"1,156.75","last_open":"1,162.00","last_max":"1,170.85","last_min":"1,151.00","volume":"4.17M","volumeRaw":4169794,"change_precent":"-1.21","last_closeRaw":"1156.75000000000000","last_openRaw":"1162.00000000000000","last_maxRaw":"1170.84997558593750","last_minRaw":"1151.00000000000000","change_precentRaw":-1.2126864310181515},{"direction_color":"greenFont","rowDate":"Feb 02, 2022","rowDateRaw":1643760000,"rowDateTimestamp":"2022-02-02T00:00:00Z","last_close":"1,170.95","last_open":"1,142.90","last_max":"1,173.85","last_min":"1,133.30","volume":"6.98M","volumeRaw":6982539,"change_precent":"3.37","last_closeRaw":"1170.94995117187500","last_openRaw":"1142.90002441406250","last_maxRaw":"1173.84997558593750","last_minRaw":"1133.30004882812500","change_precentRaw":3.367752533486898},{"direction_color":"greenFont","rowDate":"Feb 01, 2022","rowDateRaw":1643673600,"rowDateTimestamp":"2022-02-01T00:00:00Z","last_close":"1,132.80","last_open":"1,116.70","last_max":"1,136.50","last_min":"1,101.25","volume":"6.78M","volumeRaw":6783774,"change_precent":"3.04","last_closeRaw":"1132.80004882812500","last_openRaw":"1116.69995117187500","last_maxRaw":"1136.50000000000000","last_minRaw":"1101.25000000000000","change_precentRaw":3.0380228917916767},{"direction_color":"greenFont","rowDate":"Jan 31, 2022","rowDateRaw":1643587200,"rowDateTimestamp":"2022-01-31T00:00:00Z","last_close":"1,099.40","last_open":"1,100.65","last_max":"1,113.95","last_min":"1,092.85","volume":"7.57M","volumeRaw":7572995,"change_precent":"1.75","last_closeRaw":"1099.40002441406250","last_openRaw":"1100.65002441406250","last_maxRaw":"1113.94995117187500","last_minRaw":"1092.84997558593750","change_precentRaw":1.7539056965696485},{"direction_color":"greenFont","rowDate":"Jan 28, 2022","rowDateRaw":1643328000,"rowDateTimestamp":"2022-01-28T00:00:00Z","last_close":"1,080.45","last_open":"1,079.00","last_max":"1,102.20","last_min":"1,077.25","volume":"7.65M","volumeRaw":7654724,"change_precent":"0.25","last_closeRaw":"1080.44995117187500","last_openRaw":"1079.00000000000000","last_maxRaw":"1102.19995117187500","last_minRaw":"1077.25000000000000","change_precentRaw":0.25051739010670376},{"direction_color":"redFont","rowDate":"Jan 27, 2022","rowDateRaw":1643241600,"rowDateTimestamp":"2022-01-27T00:00:00Z","last_close":"1,077.75","last_open":"1,115.00","last_max":"1,115.95","last_min":"1,070.20","volume":"8.30M","volumeRaw":8304735,"change_precent":"-4.09","last_closeRaw":"1077.75000000000000","last_openRaw":"1115.00000000000000","last_maxRaw":"1115.94995117187500","last_minRaw":"1070.19995117187500","change_precentRaw":-4.089165539604687},{"direction_color":"redFont","rowDate":"Jan 25, 2022","rowDateRaw":1643068800,"rowDateTimestamp":"2022-01-25T00:00:00Z","last_close":"1,123.70","last_open":"1,115.00","last_max":"1,139.65","last_min":"1,088.40","volume":"4.73M","volumeRaw":4725254,"change_precent":"-0.11","last_closeRaw":"1123.69995117187500","last_openRaw":"1115.00000000000000","last_maxRaw":"1139.65002441406250","last_minRaw":"1088.40002441406250","change_precentRaw":-0.10668265767107558},{"direction_color":"redFont","rowDate":"Jan 24, 2022","rowDateRaw":1642982400,"rowDateTimestamp":"2022-01-24T00:00:00Z","last_close":"1,124.90","last_open":"1,162.50","last_max":"1,164.50","last_min":"1,111.00","volume":"5.88M","volumeRaw":5878438,"change_precent":"-3.69","last_closeRaw":"1124.90002441406250","last_openRaw":"1162.50000000000000","last_maxRaw":"1164.50000000000000","last_minRaw":"1111.00000000000000","change_precentRaw":-3.6859393430872527},{"direction_color":"redFont","rowDate":"Jan 21, 2022","rowDateRaw":1642723200,"rowDateTimestamp":"2022-01-21T00:00:00Z","last_close":"1,167.95","last_open":"1,175.35","last_max":"1,179.85","last_min":"1,155.00","volume":"5.51M","volumeRaw":5514748,"change_precent":"-0.63","last_closeRaw":"1167.94995117187500","last_openRaw":"1175.34997558593750","last_maxRaw":"1179.84997558593750","last_minRaw":"1155.00000000000000","change_precentRaw":-0.6296017839600011},{"direction_color":"redFont","rowDate":"Jan 20, 2022","rowDateRaw":1642636800,"rowDateTimestamp":"2022-01-20T00:00:00Z","last_close":"1,175.35","last_open":"1,200.00","last_max":"1,201.40","last_min":"1,170.00","volume":"6.17M","volumeRaw":6172404,"change_precent":"-1.99","last_closeRaw":"1175.34997558593750","last_openRaw":"1200.00000000000000","last_maxRaw":"1201.40002441406250","last_minRaw":"1170.00000000000000","change_precentRaw":-1.9888239290396041},{"direction_color":"redFont","rowDate":"Jan 19, 2022","rowDateRaw":1642550400,"rowDateTimestamp":"2022-01-19T00:00:00Z","last_close":"1,199.20","last_open":"1,220.00","last_max":"1,220.50","last_min":"1,191.00","volume":"8.46M","volumeRaw":8464215,"change_precent":"-1.68","last_closeRaw":"1199.19995117187500","last_openRaw":"1220.00000000000000","last_maxRaw":"1220.50000000000000","last_minRaw":"1191.00000000000000","change_precentRaw":-1.6847754726890756},{"direction_color":"redFont","rowDate":"Jan 18, 2022","rowDateRaw":1642464000,"rowDateTimestamp":"2022-01-18T00:00:00Z","last_close":"1,219.75","last_open":"1,269.95","last_max":"1,269.95","last_min":"1,217.00","volume":"7.80M","volumeRaw":7799487,"change_precent":"-3.10","last_closeRaw":"1219.75000000000000","last_openRaw":"1269.94995117187500","last_maxRaw":"1269.94995117187500","last_minRaw":"1217.00000000000000","change_precentRaw":-3.0983118172790465},{"direction_color":"redFont","rowDate":"Jan 17, 2022","rowDateRaw":1642377600,"rowDateTimestamp":"2022-01-17T00:00:00Z","last_close":"1,258.75","last_open":"1,273.00","last_max":"1,273.00","last_min":"1,243.40","volume":"11.97M","volumeRaw":11973283,"change_precent":"-5.87","last_closeRaw":"1258.75000000000000","last_openRaw":"1273.00000000000000","last_maxRaw":"1273.00000000000000","last_minRaw":"1243.40002441406250","change_precentRaw":-5.8667330269586255},{"direction_color":"greenFont","rowDate":"Jan 14, 2022","rowDateRaw":1642118400,"rowDateTimestamp":"2022-01-14T00:00:00Z","last_close":"1,337.20","last_open":"1,320.00","last_max":"1,342.95","last_min":"1,293.00","volume":"5.64M","volumeRaw":5636243,"change_precent":"0.22","last_closeRaw":"1337.19995117187500","last_openRaw":"1320.00000000000000","last_maxRaw":"1342.94995117187500","last_minRaw":"1293.00000000000000","change_precentRaw":0.22109433553494473},{"direction_color":"redFont","rowDate":"Jan 13, 2022","rowDateRaw":1642032000,"rowDateTimestamp":"2022-01-13T00:00:00Z","last_close":"1,334.25","last_open":"1,340.00","last_max":"1,359.40","last_min":"1,321.15","volume":"4.60M","volumeRaw":4598005,"change_precent":"-1.32","last_closeRaw":"1334.25000000000000","last_openRaw":"1340.00000000000000","last_maxRaw":"1359.40002441406250","last_minRaw":"1321.15002441406250","change_precentRaw":-1.3238194054553416},{"direction_color":"greenFont","rowDate":"Jan 12, 2022","rowDateRaw":1641945600,"rowDateTimestamp":"2022-01-12T00:00:00Z","last_close":"1,352.15","last_open":"1,354.00","last_max":"1,357.10","last_min":"1,331.40","volume":"3.16M","volumeRaw":3162044,"change_precent":"0.63","last_closeRaw":"1352.15002441406250","last_openRaw":"1354.00000000000000","last_maxRaw":"1357.09997558593750","last_minRaw":"1331.40002441406250","change_precentRaw":0.6326052056380285},{"direction_color":"greenFont","rowDate":"Jan 11, 2022","rowDateRaw":1641859200,"rowDateTimestamp":"2022-01-11T00:00:00Z","last_close":"1,343.65","last_open":"1,288.65","last_max":"1,348.00","last_min":"1,280.00","volume":"6.77M","volumeRaw":6772189,"change_precent":"4.31","last_closeRaw":"1343.65002441406250","last_openRaw":"1288.65002441406250","last_maxRaw":"1348.00000000000000","last_minRaw":"1280.00000000000000","change_precentRaw":4.312557245632748},{"direction_color":"redFont","rowDate":"Jan 10, 2022","rowDateRaw":1641772800,"rowDateTimestamp":"2022-01-10T00:00:00Z","last_close":"1,288.10","last_open":"1,304.85","last_max":"1,304.85","last_min":"1,280.00","volume":"2.53M","volumeRaw":2529949,"change_precent":"-0.19","last_closeRaw":"1288.09997558593750","last_openRaw":"1304.84997558593750","last_maxRaw":"1304.84997558593750","last_minRaw":"1280.00000000000000","change_precentRaw":-0.189847208514871},{"direction_color":"greenFont","rowDate":"Jan 07, 2022","rowDateRaw":1641513600,"rowDateTimestamp":"2022-01-07T00:00:00Z","last_close":"1,290.55","last_open":"1,297.55","last_max":"1,298.50","last_min":"1,282.20","volume":"3.90M","volumeRaw":3898684,"change_precent":"0.44","last_closeRaw":"1290.55004882812500","last_openRaw":"1297.55004882812500","last_maxRaw":"1298.50000000000000","last_minRaw":"1282.19995117187500","change_precentRaw":0.439724827356822},{"direction_color":"redFont","rowDate":"Jan 06, 2022","rowDateRaw":1641427200,"rowDateTimestamp":"2022-01-06T00:00:00Z","last_close":"1,284.90","last_open":"1,290.00","last_max":"1,297.80","last_min":"1,277.00","volume":"4.41M","volumeRaw":4409632,"change_precent":"-1.97","last_closeRaw":"1284.90002441406250","last_openRaw":"1290.00000000000000","last_maxRaw":"1297.80004882812500","last_minRaw":"1277.00000000000000","change_precentRaw":-1.9721514847177188},{"direction_color":"redFont","rowDate":"Jan 05, 2022","rowDateRaw":1641340800,"rowDateTimestamp":"2022-01-05T00:00:00Z","last_close":"1,310.75","last_open":"1,329.00","last_max":"1,330.00","last_min":"1,302.00","volume":"3.51M","volumeRaw":3510253,"change_precent":"-1.70","last_closeRaw":"1310.75000000000000","last_openRaw":"1329.00000000000000","last_maxRaw":"1330.00000000000000","last_minRaw":"1302.00000000000000","change_precentRaw":-1.7023474448310276},{"direction_color":"greenFont","rowDate":"Jan 04, 2022","rowDateRaw":1641254400,"rowDateTimestamp":"2022-01-04T00:00:00Z","last_close":"1,333.45","last_open":"1,329.50","last_max":"1,336.70","last_min":"1,307.25","volume":"3.37M","volumeRaw":3367100,"change_precent":"0.55","last_closeRaw":"1333.44995117187500","last_openRaw":"1329.50000000000000","last_maxRaw":"1336.69995117187500","last_minRaw":"1307.25000000000000","change_precentRaw":0.5504601005484167},{"direction_color":"greenFont","rowDate":"Jan 03, 2022","rowDateRaw":1641168000,"rowDateTimestamp":"2022-01-03T00:00:00Z","last_close":"1,326.15","last_open":"1,316.35","last_max":"1,339.90","last_min":"1,314.10","volume":"2.66M","volumeRaw":2661272,"change_precent":"0.53","last_closeRaw":"1326.15002441406250","last_openRaw":"1316.34997558593750","last_maxRaw":"1339.90002441406250","last_minRaw":"1314.09997558593750","change_precentRaw":0.5344590219549814},{"direction_color":"greenFont","rowDate":"Dec 31, 2021","rowDateRaw":1640908800,"rowDateTimestamp":"2021-12-31T00:00:00Z","last_close":"1,319.10","last_open":"1,320.00","last_max":"1,329.45","last_min":"1,308.95","volume":"2.23M","volumeRaw":2231508,"change_precent":"0.16","last_closeRaw":"1319.09997558593750","last_openRaw":"1320.00000000000000","last_maxRaw":"1329.44995117187500","last_minRaw":"1308.94995117187500","change_precentRaw":0.15564531960167108},{"direction_color":"greenFont","rowDate":"Dec 30, 2021","rowDateRaw":1640822400,"rowDateTimestamp":"2021-12-30T00:00:00Z","last_close":"1,317.05","last_open":"1,291.90","last_max":"1,326.45","last_min":"1,282.70","volume":"4.52M","volumeRaw":4518139,"change_precent":"1.95","last_closeRaw":"1317.05004882812500","last_openRaw":"1291.90002441406250","last_maxRaw":"1326.44995117187500","last_minRaw":"1282.69995117187500","change_precentRaw":1.9467469571005869},{"direction_color":"greenFont","rowDate":"Dec 29, 2021","rowDateRaw":1640736000,"rowDateTimestamp":"2021-12-29T00:00:00Z","last_close":"1,291.90","last_open":"1,283.00","last_max":"1,299.00","last_min":"1,277.10","volume":"2.25M","volumeRaw":2254162,"change_precent":"0.62","last_closeRaw":"1291.90002441406250","last_openRaw":"1283.00000000000000","last_maxRaw":"1299.00000000000000","last_minRaw":"1277.09997558593750","change_precentRaw":0.6231014758061856},{"direction_color":"greenFont","rowDate":"Dec 28, 2021","rowDateRaw":1640649600,"rowDateTimestamp":"2021-12-28T00:00:00Z","last_close":"1,283.90","last_open":"1,270.00","last_max":"1,289.00","last_min":"1,270.00","volume":"3.45M","volumeRaw":3446067,"change_precent":"1.32","last_closeRaw":"1283.90002441406250","last_openRaw":"1270.00000000000000","last_maxRaw":"1289.00000000000000","last_minRaw":"1270.00000000000000","change_precentRaw":1.3178719922411366},{"direction_color":"greenFont","rowDate":"Dec 27, 2021","rowDateRaw":1640563200,"rowDateTimestamp":"2021-12-27T00:00:00Z","last_close":"1,267.20","last_open":"1,268.00","last_max":"1,277.00","last_min":"1,254.05","volume":"3.37M","volumeRaw":3372907,"change_precent":"0.16","last_closeRaw":"1267.19995117187500","last_openRaw":"1268.00000000000000","last_maxRaw":"1277.00000000000000","last_minRaw":"1254.05004882812500","change_precentRaw":0.15807778036566678},{"direction_color":"greenFont","rowDate":"Dec 24, 2021","rowDateRaw":1640304000,"rowDateTimestamp":"2021-12-24T00:00:00Z","last_close":"1,265.20","last_open":"1,262.15","last_max":"1,283.80","last_min":"1,246.15","volume":"15.95M","volumeRaw":15952929,"change_precent":"3.08","last_closeRaw":"1265.19995117187500","last_openRaw":"1262.15002441406250","last_maxRaw":"1283.80004882812500","last_minRaw":"1246.15002441406250","change_precentRaw":3.0754818120249383},{"direction_color":"greenFont","rowDate":"Dec 23, 2021","rowDateRaw":1640217600,"rowDateTimestamp":"2021-12-23T00:00:00Z","last_close":"1,227.45","last_open":"1,229.90","last_max":"1,230.70","last_min":"1,215.60","volume":"2.81M","volumeRaw":2814281,"change_precent":"0.38","last_closeRaw":"1227.44995117187500","last_openRaw":"1229.90002441406250","last_maxRaw":"1230.69995117187500","last_minRaw":"1215.59997558593750","change_precentRaw":0.38026677772921674},{"direction_color":"greenFont","rowDate":"Dec 22, 2021","rowDateRaw":1640131200,"rowDateTimestamp":"2021-12-22T00:00:00Z","last_close":"1,222.80","last_open":"1,218.00","last_max":"1,226.00","last_min":"1,210.10","volume":"3.81M","volumeRaw":3809814,"change_precent":"1.48","last_closeRaw":"1222.80004882812500","last_openRaw":"1218.00000000000000","last_maxRaw":"1226.00000000000000","last_minRaw":"1210.09997558593750","change_precentRaw":1.4771824753630705},{"direction_color":"greenFont","rowDate":"Dec 21, 2021","rowDateRaw":1640044800,"rowDateTimestamp":"2021-12-21T00:00:00Z","last_close":"1,205.00","last_open":"1,168.90","last_max":"1,214.95","last_min":"1,165.05","volume":"6.22M","volumeRaw":6217986,"change_precent":"3.89","last_closeRaw":"1205.00000000000000","last_openRaw":"1168.90002441406250","last_maxRaw":"1214.94995117187500","last_minRaw":"1165.05004882812500","change_precentRaw":3.888264043163573},{"direction_color":"redFont","rowDate":"Dec 20, 2021","rowDateRaw":1639958400,"rowDateTimestamp":"2021-12-20T00:00:00Z","last_close":"1,159.90","last_open":"1,160.00","last_max":"1,172.35","last_min":"1,145.50","volume":"3.09M","volumeRaw":3091768,"change_precent":"-0.98","last_closeRaw":"1159.90002441406250","last_openRaw":"1160.00000000000000","last_maxRaw":"1172.34997558593750","last_minRaw":"1145.50000000000000","change_precentRaw":-0.9817312412770635},{"direction_color":"greenFont","rowDate":"Dec 17, 2021","rowDateRaw":1639699200,"rowDateTimestamp":"2021-12-17T00:00:00Z","last_close":"1,171.40","last_open":"1,172.00","last_max":"1,182.90","last_min":"1,165.00","volume":"6.37M","volumeRaw":6373455,"change_precent":"1.00","last_closeRaw":"1171.40002441406250","last_openRaw":"1172.00000000000000","last_maxRaw":"1182.90002441406250","last_minRaw":"1165.00000000000000","change_precentRaw":1.0045289427947834},{"direction_color":"greenFont","rowDate":"Dec 16, 2021","rowDateRaw":1639612800,"rowDateTimestamp":"2021-12-16T00:00:00Z","last_close":"1,159.75","last_open":"1,156.00","last_max":"1,167.90","last_min":"1,149.55","volume":"2.12M","volumeRaw":2121810,"change_precent":"0.94","last_closeRaw":"1159.75000000000000","last_openRaw":"1156.00000000000000","last_maxRaw":"1167.90002441406250","last_minRaw":"1149.55004882812500","change_precentRaw":0.9443794373205774},{"direction_color":"redFont","rowDate":"Dec 15, 2021","rowDateRaw":1639526400,"rowDateTimestamp":"2021-12-15T00:00:00Z","last_close":"1,148.90","last_open":"1,158.25","last_max":"1,161.95","last_min":"1,142.30","volume":"1.60M","volumeRaw":1604301,"change_precent":"-1.16","last_closeRaw":"1148.90002441406250","last_openRaw":"1158.25000000000000","last_maxRaw":"1161.94995117187500","last_minRaw":"1142.30004882812500","change_precentRaw":-1.1571343790061952},{"direction_color":"greenFont","rowDate":"Dec 14, 2021","rowDateRaw":1639440000,"rowDateTimestamp":"2021-12-14T00:00:00Z","last_close":"1,162.35","last_open":"1,156.00","last_max":"1,165.90","last_min":"1,145.50","volume":"1.97M","volumeRaw":1972685,"change_precent":"0.28","last_closeRaw":"1162.34997558593750","last_openRaw":"1156.00000000000000","last_maxRaw":"1165.90002441406250","last_minRaw":"1145.50000000000000","change_precentRaw":0.28038996363166085},{"direction_color":"redFont","rowDate":"Dec 13, 2021","rowDateRaw":1639353600,"rowDateTimestamp":"2021-12-13T00:00:00Z","last_close":"1,159.10","last_open":"1,166.00","last_max":"1,173.45","last_min":"1,153.25","volume":"2.23M","volumeRaw":2225682,"change_precent":"-0.27","last_closeRaw":"1159.09997558593750","last_openRaw":"1166.00000000000000","last_maxRaw":"1173.44995117187500","last_minRaw":"1153.25000000000000","change_precentRaw":-0.2667334121647241},{"direction_color":"redFont","rowDate":"Dec 10, 2021","rowDateRaw":1639094400,"rowDateTimestamp":"2021-12-10T00:00:00Z","last_close":"1,162.20","last_open":"1,155.20","last_max":"1,167.00","last_min":"1,155.20","volume":"957.73K","volumeRaw":957733,"change_precent":"-0.54","last_closeRaw":"1162.19995117187500","last_openRaw":"1155.19995117187500","last_maxRaw":"1167.00000000000000","last_minRaw":"1155.19995117187500","change_precentRaw":-0.5434168320490993},{"direction_color":"redFont","rowDate":"Dec 09, 2021","rowDateRaw":1639008000,"rowDateTimestamp":"2021-12-09T00:00:00Z","last_close":"1,168.55","last_open":"1,179.80","last_max":"1,179.80","last_min":"1,155.00","volume":"1.73M","volumeRaw":1734844,"change_precent":"-0.26","last_closeRaw":"1168.55004882812500","last_openRaw":"1179.80004882812500","last_maxRaw":"1179.80004882812500","last_minRaw":"1155.00000000000000","change_precentRaw":-0.2603215108712493},{"direction_color":"greenFont","rowDate":"Dec 08, 2021","rowDateRaw":1638921600,"rowDateTimestamp":"2021-12-08T00:00:00Z","last_close":"1,171.60","last_open":"1,157.40","last_max":"1,181.60","last_min":"1,157.05","volume":"2.53M","volumeRaw":2525711,"change_precent":"1.91","last_closeRaw":"1171.59997558593750","last_openRaw":"1157.40002441406250","last_maxRaw":"1181.59997558593750","last_minRaw":"1157.05004882812500","change_precentRaw":1.9092724486360224},{"direction_color":"greenFont","rowDate":"Dec 07, 2021","rowDateRaw":1638835200,"rowDateTimestamp":"2021-12-07T00:00:00Z","last_close":"1,149.65","last_open":"1,150.00","last_max":"1,155.00","last_min":"1,131.40","volume":"2.30M","volumeRaw":2299958,"change_precent":"1.15","last_closeRaw":"1149.65002441406250","last_openRaw":"1150.00000000000000","last_maxRaw":"1155.00000000000000","last_minRaw":"1131.40002441406250","change_precentRaw":1.1526087741973734},{"direction_color":"redFont","rowDate":"Dec 06, 2021","rowDateRaw":1638748800,"rowDateTimestamp":"2021-12-06T00:00:00Z","last_close":"1,136.55","last_open":"1,169.90","last_max":"1,172.65","last_min":"1,134.85","volume":"2.49M","volumeRaw":2493755,"change_precent":"-2.98","last_closeRaw":"1136.55004882812500","last_openRaw":"1169.90002441406250","last_maxRaw":"1172.65002441406250","last_minRaw":"1134.84997558593750","change_precentRaw":-2.975070416561546},{"direction_color":"redFont","rowDate":"Dec 03, 2021","rowDateRaw":1638489600,"rowDateTimestamp":"2021-12-03T00:00:00Z","last_close":"1,171.40","last_open":"1,188.00","last_max":"1,189.70","last_min":"1,169.65","volume":"2.57M","volumeRaw":2571036,"change_precent":"-1.12","last_closeRaw":"1171.40002441406250","last_openRaw":"1188.00000000000000","last_maxRaw":"1189.69995117187500","last_minRaw":"1169.65002441406250","change_precentRaw":-1.122640947579727},{"direction_color":"greenFont","rowDate":"Dec 02, 2021","rowDateRaw":1638403200,"rowDateTimestamp":"2021-12-02T00:00:00Z","last_close":"1,184.70","last_open":"1,161.90","last_max":"1,186.40","last_min":"1,153.00","volume":"4.01M","volumeRaw":4011279,"change_precent":"2.42","last_closeRaw":"1184.69995117187500","last_openRaw":"1161.90002441406250","last_maxRaw":"1186.40002441406250","last_minRaw":"1153.00000000000000","change_precentRaw":2.4206796215070865},{"direction_color":"greenFont","rowDate":"Dec 01, 2021","rowDateRaw":1638316800,"rowDateTimestamp":"2021-12-01T00:00:00Z","last_close":"1,156.70","last_open":"1,146.00","last_max":"1,163.00","last_min":"1,145.20","volume":"2.92M","volumeRaw":2918586,"change_precent":"1.59","last_closeRaw":"1156.69995117187500","last_openRaw":"1146.00000000000000","last_maxRaw":"1163.00000000000000","last_minRaw":"1145.19995117187500","change_precentRaw":1.5852040900012982},{"direction_color":"greenFont","rowDate":"Nov 30, 2021","rowDateRaw":1638230400,"rowDateTimestamp":"2021-11-30T00:00:00Z","last_close":"1,138.65","last_open":"1,133.00","last_max":"1,157.90","last_min":"1,133.00","volume":"7.42M","volumeRaw":7421904,"change_precent":"0.49","last_closeRaw":"1138.65002441406250","last_openRaw":"1133.00000000000000","last_maxRaw":"1157.90002441406250","last_minRaw":"1133.00000000000000","change_precentRaw":0.4853726233509089},{"direction_color":"greenFont","rowDate":"Nov 29, 2021","rowDateRaw":1638144000,"rowDateTimestamp":"2021-11-29T00:00:00Z","last_close":"1,133.15","last_open":"1,101.10","last_max":"1,145.00","last_min":"1,100.10","volume":"3.66M","volumeRaw":3661152,"change_precent":"2.08","last_closeRaw":"1133.15002441406250","last_openRaw":"1101.09997558593750","last_maxRaw":"1145.00000000000000","last_minRaw":"1100.09997558593750","change_precentRaw":2.0809850520095057},{"direction_color":"redFont","rowDate":"Nov 26, 2021","rowDateRaw":1637884800,"rowDateTimestamp":"2021-11-26T00:00:00Z","last_close":"1,110.05","last_open":"1,120.00","last_max":"1,126.00","last_min":"1,103.30","volume":"2.21M","volumeRaw":2207274,"change_precent":"-1.31","last_closeRaw":"1110.05004882812500","last_openRaw":"1120.00000000000000","last_maxRaw":"1126.00000000000000","last_minRaw":"1103.30004882812500","change_precentRaw":-1.3113441820497176},{"direction_color":"greenFont","rowDate":"Nov 25, 2021","rowDateRaw":1637798400,"rowDateTimestamp":"2021-11-25T00:00:00Z","last_close":"1,124.80","last_open":"1,116.50","last_max":"1,131.00","last_min":"1,111.00","volume":"3.11M","volumeRaw":3106454,"change_precent":"0.48","last_closeRaw":"1124.80004882812500","last_openRaw":"1116.50000000000000","last_maxRaw":"1131.00000000000000","last_minRaw":"1111.00000000000000","change_precentRaw":0.4779220054142976},{"direction_color":"greenFont","rowDate":"Nov 24, 2021","rowDateRaw":1637712000,"rowDateTimestamp":"2021-11-24T00:00:00Z","last_close":"1,119.45","last_open":"1,120.00","last_max":"1,132.65","last_min":"1,112.95","volume":"2.68M","volumeRaw":2675632,"change_precent":"0.62","last_closeRaw":"1119.44995117187500","last_openRaw":"1120.00000000000000","last_maxRaw":"1132.65002441406250","last_minRaw":"1112.94995117187500","change_precentRaw":0.6156728146906566},{"direction_color":"greenFont","rowDate":"Nov 23, 2021","rowDateRaw":1637625600,"rowDateTimestamp":"2021-11-23T00:00:00Z","last_close":"1,112.60","last_open":"1,105.00","last_max":"1,120.00","last_min":"1,090.00","volume":"4.55M","volumeRaw":4545069,"change_precent":"0.23","last_closeRaw":"1112.59997558593750","last_openRaw":"1105.00000000000000","last_maxRaw":"1120.00000000000000","last_minRaw":"1090.00000000000000","change_precentRaw":0.22520494144506578},{"direction_color":"redFont","rowDate":"Nov 22, 2021","rowDateRaw":1637539200,"rowDateTimestamp":"2021-11-22T00:00:00Z","last_close":"1,110.10","last_open":"1,120.20","last_max":"1,125.85","last_min":"1,102.00","volume":"3.96M","volumeRaw":3961223,"change_precent":"-0.90","last_closeRaw":"1110.09997558593750","last_openRaw":"1120.19995117187500","last_maxRaw":"1125.84997558593750","last_minRaw":"1102.00000000000000","change_precentRaw":-0.90162256973602},{"direction_color":"redFont","rowDate":"Nov 18, 2021","rowDateRaw":1637193600,"rowDateTimestamp":"2021-11-18T00:00:00Z","last_close":"1,120.20","last_open":"1,148.00","last_max":"1,155.00","last_min":"1,113.50","volume":"5.38M","volumeRaw":5384530,"change_precent":"-2.80","last_closeRaw":"1120.19995117187500","last_openRaw":"1148.00000000000000","last_maxRaw":"1155.00000000000000","last_minRaw":"1113.50000000000000","change_precentRaw":-2.7983861656817646},{"direction_color":"redFont","rowDate":"Nov 17, 2021","rowDateRaw":1637107200,"rowDateTimestamp":"2021-11-17T00:00:00Z","last_close":"1,152.45","last_open":"1,160.50","last_max":"1,164.75","last_min":"1,150.00","volume":"3.17M","volumeRaw":3172985,"change_precent":"-0.94","last_closeRaw":"1152.44995117187500","last_openRaw":"1160.50000000000000","last_maxRaw":"1164.75000000000000","last_minRaw":"1150.00000000000000","change_precentRaw":-0.9412130834106197},{"direction_color":"redFont","rowDate":"Nov 16, 2021","rowDateRaw":1637020800,"rowDateTimestamp":"2021-11-16T00:00:00Z","last_close":"1,163.40","last_open":"1,170.90","last_max":"1,175.50","last_min":"1,160.45","volume":"3.14M","volumeRaw":3141207,"change_precent":"-0.64","last_closeRaw":"1163.40002441406250","last_openRaw":"1170.90002441406250","last_maxRaw":"1175.50000000000000","last_minRaw":"1160.44995117187500","change_precentRaw":-0.6362857178304815},{"direction_color":"redFont","rowDate":"Nov 15, 2021","rowDateRaw":1636934400,"rowDateTimestamp":"2021-11-15T00:00:00Z","last_close":"1,170.85","last_open":"1,171.00","last_max":"1,181.60","last_min":"1,163.50","volume":"3.62M","volumeRaw":3619915,"change_precent":"-0.13","last_closeRaw":"1170.84997558593750","last_openRaw":"1171.00000000000000","last_maxRaw":"1181.59997558593750","last_minRaw":"1163.50000000000000","change_precentRaw":-0.1279481410190932},{"direction_color":"greenFont","rowDate":"Nov 12, 2021","rowDateRaw":1636675200,"rowDateTimestamp":"2021-11-12T00:00:00Z","last_close":"1,172.35","last_open":"1,168.90","last_max":"1,178.15","last_min":"1,163.00","volume":"3.81M","volumeRaw":3812518,"change_precent":"1.00","last_closeRaw":"1172.34997558593750","last_openRaw":"1168.90002441406250","last_maxRaw":"1178.15002441406250","last_minRaw":"1163.00000000000000","change_precentRaw":1.0037068065954782},{"direction_color":"redFont","rowDate":"Nov 11, 2021","rowDateRaw":1636588800,"rowDateTimestamp":"2021-11-11T00:00:00Z","last_close":"1,160.70","last_open":"1,166.00","last_max":"1,167.80","last_min":"1,152.25","volume":"2.86M","volumeRaw":2861259,"change_precent":"-0.72","last_closeRaw":"1160.69995117187500","last_openRaw":"1166.00000000000000","last_maxRaw":"1167.80004882812500","last_minRaw":"1152.25000000000000","change_precentRaw":-0.722753544518154},{"direction_color":"redFont","rowDate":"Nov 10, 2021","rowDateRaw":1636502400,"rowDateTimestamp":"2021-11-10T00:00:00Z","last_close":"1,169.15","last_open":"1,164.00","last_max":"1,175.00","last_min":"1,162.10","volume":"2.40M","volumeRaw":2401325,"change_precent":"-0.31","last_closeRaw":"1169.15002441406250","last_openRaw":"1164.00000000000000","last_maxRaw":"1175.00000000000000","last_minRaw":"1162.09997558593750","change_precentRaw":-0.31122307828258067},{"direction_color":"redFont","rowDate":"Nov 09, 2021","rowDateRaw":1636416000,"rowDateTimestamp":"2021-11-09T00:00:00Z","last_close":"1,172.80","last_open":"1,188.00","last_max":"1,191.00","last_min":"1,170.45","volume":"3.57M","volumeRaw":3565461,"change_precent":"-0.85","last_closeRaw":"1172.80004882812500","last_openRaw":"1188.00000000000000","last_maxRaw":"1191.00000000000000","last_minRaw":"1170.44995117187500","change_precentRaw":-0.8496366373794919},{"direction_color":"redFont","rowDate":"Nov 08, 2021","rowDateRaw":1636329600,"rowDateTimestamp":"2021-11-08T00:00:00Z","last_close":"1,182.85","last_open":"1,187.45","last_max":"1,192.80","last_min":"1,168.55","volume":"3.81M","volumeRaw":3808317,"change_precent":"-0.02","last_closeRaw":"1182.84997558593750","last_openRaw":"1187.44995117187500","last_maxRaw":"1192.80004882812500","last_minRaw":"1168.55004882812500","change_precentRaw":-0.02113092766113751},{"direction_color":"greenFont","rowDate":"Nov 04, 2021","rowDateRaw":1635984000,"rowDateTimestamp":"2021-11-04T00:00:00Z","last_close":"1,183.10","last_open":"1,185.00","last_max":"1,187.15","last_min":"1,178.00","volume":"256.37K","volumeRaw":256369,"change_precent":"0.57","last_closeRaw":"1183.09997558593750","last_openRaw":"1185.00000000000000","last_maxRaw":"1187.15002441406250","last_minRaw":"1178.00000000000000","change_precentRaw":0.5738088273124534},{"direction_color":"greenFont","rowDate":"Nov 03, 2021","rowDateRaw":1635897600,"rowDateTimestamp":"2021-11-03T00:00:00Z","last_close":"1,176.35","last_open":"1,175.00","last_max":"1,187.70","last_min":"1,171.70","volume":"2.06M","volumeRaw":2063067,"change_precent":"0.49","last_closeRaw":"1176.34997558593750","last_openRaw":"1175.00000000000000","last_maxRaw":"1187.69995117187500","last_minRaw":"1171.69995117187500","change_precentRaw":0.48690480100813716},{"direction_color":"redFont","rowDate":"Nov 02, 2021","rowDateRaw":1635811200,"rowDateTimestamp":"2021-11-02T00:00:00Z","last_close":"1,170.65","last_open":"1,191.00","last_max":"1,195.10","last_min":"1,168.85","volume":"3.02M","volumeRaw":3016082,"change_precent":"-1.56","last_closeRaw":"1170.65002441406250","last_openRaw":"1191.00000000000000","last_maxRaw":"1195.09997558593750","last_minRaw":"1168.84997558593750","change_precentRaw":-1.559866088081556},{"direction_color":"greenFont","rowDate":"Nov 01, 2021","rowDateRaw":1635724800,"rowDateTimestamp":"2021-11-01T00:00:00Z","last_close":"1,189.20","last_open":"1,143.50","last_max":"1,191.45","last_min":"1,143.50","volume":"4.51M","volumeRaw":4511112,"change_precent":"3.97","last_closeRaw":"1189.19995117187500","last_openRaw":"1143.50000000000000","last_maxRaw":"1191.44995117187500","last_minRaw":"1143.50000000000000","change_precentRaw":3.973766222677596},{"direction_color":"redFont","rowDate":"Oct 29, 2021","rowDateRaw":1635465600,"rowDateTimestamp":"2021-10-29T00:00:00Z","last_close":"1,143.75","last_open":"1,152.00","last_max":"1,173.00","last_min":"1,138.00","volume":"3.56M","volumeRaw":3558520,"change_precent":"-0.72","last_closeRaw":"1143.75000000000000","last_openRaw":"1152.00000000000000","last_maxRaw":"1173.00000000000000","last_minRaw":"1138.00000000000000","change_precentRaw":-0.7161458333333334},{"direction_color":"redFont","rowDate":"Oct 28, 2021","rowDateRaw":1635379200,"rowDateTimestamp":"2021-10-28T00:00:00Z","last_close":"1,152.00","last_open":"1,183.30","last_max":"1,185.00","last_min":"1,146.80","volume":"4.10M","volumeRaw":4096585,"change_precent":"-2.14","last_closeRaw":"1152.00000000000000","last_openRaw":"1183.30004882812500","last_maxRaw":"1185.00000000000000","last_minRaw":"1146.80004882812500","change_precentRaw":-2.1365181916027365},{"direction_color":"greenFont","rowDate":"Oct 27, 2021","rowDateRaw":1635292800,"rowDateTimestamp":"2021-10-27T00:00:00Z","last_close":"1,177.15","last_open":"1,170.00","last_max":"1,181.35","last_min":"1,161.50","volume":"3.54M","volumeRaw":3536653,"change_precent":"0.89","last_closeRaw":"1177.15002441406250","last_openRaw":"1170.00000000000000","last_maxRaw":"1181.34997558593750","last_minRaw":"1161.50000000000000","change_precentRaw":0.8870393514580748},{"direction_color":"greenFont","rowDate":"Oct 26, 2021","rowDateRaw":1635206400,"rowDateTimestamp":"2021-10-26T00:00:00Z","last_close":"1,166.80","last_open":"1,170.00","last_max":"1,182.00","last_min":"1,153.25","volume":"5.13M","volumeRaw":5126660,"change_precent":"0.12","last_closeRaw":"1166.80004882812500","last_openRaw":"1170.00000000000000","last_maxRaw":"1182.00000000000000","last_minRaw":"1153.25000000000000","change_precentRaw":0.12013251971282578},{"direction_color":"redFont","rowDate":"Oct 25, 2021","rowDateRaw":1635120000,"rowDateTimestamp":"2021-10-25T00:00:00Z","last_close":"1,165.40","last_open":"1,184.05","last_max":"1,190.00","last_min":"1,157.15","volume":"6.69M","volumeRaw":6690819,"change_precent":"-2.40","last_closeRaw":"1165.40002441406250","last_openRaw":"1184.05004882812500","last_maxRaw":"1190.00000000000000","last_minRaw":"1157.15002441406250","change_precentRaw":-2.395307838018216},{"direction_color":"redFont","rowDate":"Oct 22, 2021","rowDateRaw":1634860800,"rowDateTimestamp":"2021-10-22T00:00:00Z","last_close":"1,194.00","last_open":"1,203.25","last_max":"1,223.35","last_min":"1,186.00","volume":"3.81M","volumeRaw":3812305,"change_precent":"-1.38","last_closeRaw":"1194.00000000000000","last_openRaw":"1203.25000000000000","last_maxRaw":"1223.34997558593750","last_minRaw":"1186.00000000000000","change_precentRaw":-1.3793633307501654},{"direction_color":"redFont","rowDate":"Oct 21, 2021","rowDateRaw":1634774400,"rowDateTimestamp":"2021-10-21T00:00:00Z","last_close":"1,210.70","last_open":"1,238.90","last_max":"1,238.90","last_min":"1,189.00","volume":"6.00M","volumeRaw":5998795,"change_precent":"-1.80","last_closeRaw":"1210.69995117187500","last_openRaw":"1238.90002441406250","last_maxRaw":"1238.90002441406250","last_minRaw":"1189.00000000000000","change_precentRaw":-1.8006385597030155},{"direction_color":"greenFont","rowDate":"Oct 20, 2021","rowDateRaw":1634688000,"rowDateTimestamp":"2021-10-20T00:00:00Z","last_close":"1,232.90","last_open":"1,239.00","last_max":"1,263.40","last_min":"1,220.40","volume":"8.22M","volumeRaw":8222562,"change_precent":"0.06","last_closeRaw":"1232.90002441406250","last_openRaw":"1239.00000000000000","last_maxRaw":"1263.40002441406250","last_minRaw":"1220.40002441406250","change_precentRaw":0.0649337589463492},{"direction_color":"greenFont","rowDate":"Oct 19, 2021","rowDateRaw":1634601600,"rowDateTimestamp":"2021-10-19T00:00:00Z","last_close":"1,232.10","last_open":"1,230.00","last_max":"1,253.00","last_min":"1,225.00","volume":"10.19M","volumeRaw":10189780,"change_precent":"0.88","last_closeRaw":"1232.09997558593750","last_openRaw":"1230.00000000000000","last_maxRaw":"1253.00000000000000","last_minRaw":"1225.00000000000000","change_precentRaw":0.8760398688388799},{"direction_color":"redFont","rowDate":"Oct 18, 2021","rowDateRaw":1634515200,"rowDateTimestamp":"2021-10-18T00:00:00Z","last_close":"1,221.40","last_open":"1,240.00","last_max":"1,272.50","last_min":"1,215.00","volume":"23.86M","volumeRaw":23861604,"change_precent":"-2.38","last_closeRaw":"1221.40002441406250","last_openRaw":"1240.00000000000000","last_maxRaw":"1272.50000000000000","last_minRaw":"1215.00000000000000","change_precentRaw":-2.377812366181465},{"direction_color":"redFont","rowDate":"Oct 14, 2021","rowDateRaw":1634169600,"rowDateTimestamp":"2021-10-14T00:00:00Z","last_close":"1,251.15","last_open":"1,289.40","last_max":"1,293.25","last_min":"1,244.05","volume":"10.36M","volumeRaw":10360519,"change_precent":"-1.12","last_closeRaw":"1251.15002441406250","last_openRaw":"1289.40002441406250","last_maxRaw":"1293.25000000000000","last_minRaw":"1244.05004882812500","change_precentRaw":-1.1222153116413125},{"direction_color":"greenFont","rowDate":"Oct 13, 2021","rowDateRaw":1634083200,"rowDateTimestamp":"2021-10-13T00:00:00Z","last_close":"1,265.35","last_open":"1,263.00","last_max":"1,270.80","last_min":"1,243.45","volume":"5.71M","volumeRaw":5705730,"change_precent":"1.20","last_closeRaw":"1265.34997558593750","last_openRaw":"1263.00000000000000","last_maxRaw":"1270.80004882812500","last_minRaw":"1243.44995117187500","change_precentRaw":1.199664117478046},{"direction_color":"redFont","rowDate":"Oct 12, 2021","rowDateRaw":1633996800,"rowDateTimestamp":"2021-10-12T00:00:00Z","last_close":"1,250.35","last_open":"1,306.95","last_max":"1,309.00","last_min":"1,236.30","volume":"12.81M","volumeRaw":12811641,"change_precent":"-4.03","last_closeRaw":"1250.34997558593750","last_openRaw":"1306.94995117187500","last_maxRaw":"1309.00000000000000","last_minRaw":"1236.30004882812500","change_precentRaw":-4.033313979847203},{"direction_color":"redFont","rowDate":"Oct 11, 2021","rowDateRaw":1633910400,"rowDateTimestamp":"2021-10-11T00:00:00Z","last_close":"1,302.90","last_open":"1,300.00","last_max":"1,324.90","last_min":"1,235.65","volume":"5.26M","volumeRaw":5264998,"change_precent":"-1.46","last_closeRaw":"1302.90002441406250","last_openRaw":"1300.00000000000000","last_maxRaw":"1324.90002441406250","last_minRaw":"1235.65002441406250","change_precentRaw":-1.4559618533858159},{"direction_color":"greenFont","rowDate":"Oct 08, 2021","rowDateRaw":1633651200,"rowDateTimestamp":"2021-10-08T00:00:00Z","last_close":"1,322.15","last_open":"1,306.30","last_max":"1,338.00","last_min":"1,294.05","volume":"5.20M","volumeRaw":5197831,"change_precent":"1.21","last_closeRaw":"1322.15002441406250","last_openRaw":"1306.30004882812500","last_maxRaw":"1338.00000000000000","last_minRaw":"1294.05004882812500","change_precentRaw":1.213348770839933},{"direction_color":"greenFont","rowDate":"Oct 07, 2021","rowDateRaw":1633564800,"rowDateTimestamp":"2021-10-07T00:00:00Z","last_close":"1,306.30","last_open":"1,284.05","last_max":"1,317.85","last_min":"1,284.05","volume":"2.42M","volumeRaw":2421641,"change_precent":"2.42","last_closeRaw":"1306.30004882812500","last_openRaw":"1284.05004882812500","last_maxRaw":"1317.84997558593750","last_minRaw":"1284.05004882812500","change_precentRaw":2.4187619144055894},{"direction_color":"redFont","rowDate":"Oct 06, 2021","rowDateRaw":1633478400,"rowDateTimestamp":"2021-10-06T00:00:00Z","last_close":"1,275.45","last_open":"1,312.00","last_max":"1,319.85","last_min":"1,271.80","volume":"2.86M","volumeRaw":2861608,"change_precent":"-2.28","last_closeRaw":"1275.44995117187500","last_openRaw":"1312.00000000000000","last_maxRaw":"1319.84997558593750","last_minRaw":"1271.80004882812500","change_precentRaw":-2.27560607490477},{"direction_color":"greenFont","rowDate":"Oct 05, 2021","rowDateRaw":1633392000,"rowDateTimestamp":"2021-10-05T00:00:00Z","last_close":"1,305.15","last_open":"1,270.00","last_max":"1,313.60","last_min":"1,262.20","volume":"3.71M","volumeRaw":3710314,"change_precent":"2.07","last_closeRaw":"1305.15002441406250","last_openRaw":"1270.00000000000000","last_maxRaw":"1313.59997558593750","last_minRaw":"1262.19995117187500","change_precentRaw":2.0724982985194518},{"direction_color":"greenFont","rowDate":"Oct 04, 2021","rowDateRaw":1633305600,"rowDateTimestamp":"2021-10-04T00:00:00Z","last_close":"1,278.65","last_open":"1,281.50","last_max":"1,293.60","last_min":"1,273.75","volume":"2.71M","volumeRaw":2706626,"change_precent":"0.38","last_closeRaw":"1278.65002441406250","last_openRaw":"1281.50000000000000","last_maxRaw":"1293.59997558593750","last_minRaw":"1273.75000000000000","change_precentRaw":0.38469279011285573},{"direction_color":"redFont","rowDate":"Oct 01, 2021","rowDateRaw":1633046400,"rowDateTimestamp":"2021-10-01T00:00:00Z","last_close":"1,273.75","last_open":"1,274.00","last_max":"1,284.00","last_min":"1,260.65","volume":"3.37M","volumeRaw":3372796,"change_precent":"-0.45","last_closeRaw":"1273.75000000000000","last_openRaw":"1274.00000000000000","last_maxRaw":"1284.00000000000000","last_minRaw":"1260.65002441406250","change_precentRaw":-0.4532881565232224},{"direction_color":"redFont","rowDate":"Sep 30, 2021","rowDateRaw":1632960000,"rowDateTimestamp":"2021-09-30T00:00:00Z","last_close":"1,279.55","last_open":"1,291.45","last_max":"1,291.45","last_min":"1,268.85","volume":"3.59M","volumeRaw":3589722,"change_precent":"-0.13","last_closeRaw":"1279.55004882812500","last_openRaw":"1291.44995117187500","last_maxRaw":"1291.44995117187500","last_minRaw":"1268.84997558593750","change_precentRaw":-0.12877789624023042},{"direction_color":"greenFont","rowDate":"Sep 29, 2021","rowDateRaw":1632873600,"rowDateTimestamp":"2021-09-29T00:00:00Z","last_close":"1,281.20","last_open":"1,270.00","last_max":"1,301.45","last_min":"1,258.80","volume":"4.64M","volumeRaw":4639821,"change_precent":"0.96","last_closeRaw":"1281.19995117187500","last_openRaw":"1270.00000000000000","last_maxRaw":"1301.44995117187500","last_minRaw":"1258.80004882812500","change_precentRaw":0.96138307106974},{"direction_color":"redFont","rowDate":"Sep 28, 2021","rowDateRaw":1632787200,"rowDateTimestamp":"2021-09-28T00:00:00Z","last_close":"1,269.00","last_open":"1,304.95","last_max":"1,304.95","last_min":"1,254.00","volume":"8.57M","volumeRaw":8572321,"change_precent":"-2.02","last_closeRaw":"1269.00000000000000","last_openRaw":"1304.94995117187500","last_maxRaw":"1304.94995117187500","last_minRaw":"1254.00000000000000","change_precentRaw":-2.022849919672227},{"direction_color":"redFont","rowDate":"Sep 27, 2021","rowDateRaw":1632700800,"rowDateTimestamp":"2021-09-27T00:00:00Z","last_close":"1,295.20","last_open":"1,366.00","last_max":"1,367.95","last_min":"1,290.05","volume":"7.65M","volumeRaw":7653504,"change_precent":"-4.64","last_closeRaw":"1295.19995117187500","last_openRaw":"1366.00000000000000","last_maxRaw":"1367.94995117187500","last_minRaw":"1290.05004882812500","change_precentRaw":-4.638492288682728},{"direction_color":"greenFont","rowDate":"Sep 24, 2021","rowDateRaw":1632441600,"rowDateTimestamp":"2021-09-24T00:00:00Z","last_close":"1,358.20","last_open":"1,340.00","last_max":"1,377.75","last_min":"1,337.00","volume":"7.95M","volumeRaw":7951730,"change_precent":"2.25","last_closeRaw":"1358.19995117187500","last_openRaw":"1340.00000000000000","last_maxRaw":"1377.75000000000000","last_minRaw":"1337.00000000000000","change_precentRaw":2.2509900809029397},{"direction_color":"greenFont","rowDate":"Sep 23, 2021","rowDateRaw":1632355200,"rowDateTimestamp":"2021-09-23T00:00:00Z","last_close":"1,328.30","last_open":"1,326.85","last_max":"1,336.45","last_min":"1,313.90","volume":"3.04M","volumeRaw":3037295,"change_precent":"0.97","last_closeRaw":"1328.30004882812500","last_openRaw":"1326.84997558593750","last_maxRaw":"1336.44995117187500","last_minRaw":"1313.90002441406250","change_precentRaw":0.9730177748479666},{"direction_color":"greenFont","rowDate":"Sep 22, 2021","rowDateRaw":1632268800,"rowDateTimestamp":"2021-09-22T00:00:00Z","last_close":"1,315.50","last_open":"1,300.00","last_max":"1,328.65","last_min":"1,299.60","volume":"5.37M","volumeRaw":5367303,"change_precent":"1.23","last_closeRaw":"1315.50000000000000","last_openRaw":"1300.00000000000000","last_maxRaw":"1328.65002441406250","last_minRaw":"1299.59997558593750","change_precentRaw":1.2312427856868027},{"direction_color":"greenFont","rowDate":"Sep 21, 2021","rowDateRaw":1632182400,"rowDateTimestamp":"2021-09-21T00:00:00Z","last_close":"1,299.50","last_open":"1,289.00","last_max":"1,315.00","last_min":"1,277.00","volume":"4.65M","volumeRaw":4645597,"change_precent":"1.83","last_closeRaw":"1299.50000000000000","last_openRaw":"1289.00000000000000","last_maxRaw":"1315.00000000000000","last_minRaw":"1277.00000000000000","change_precentRaw":1.8297202632314737},{"direction_color":"greenFont","rowDate":"Sep 20, 2021","rowDateRaw":1632096000,"rowDateTimestamp":"2021-09-20T00:00:00Z","last_close":"1,276.15","last_open":"1,258.00","last_max":"1,298.80","last_min":"1,250.00","volume":"5.45M","volumeRaw":5453683,"change_precent":"1.02","last_closeRaw":"1276.15002441406250","last_openRaw":"1258.00000000000000","last_maxRaw":"1298.80004882812500","last_minRaw":"1250.00000000000000","change_precentRaw":1.0171752623501853},{"direction_color":"greenFont","rowDate":"Sep 17, 2021","rowDateRaw":1631836800,"rowDateTimestamp":"2021-09-17T00:00:00Z","last_close":"1,263.30","last_open":"1,265.00","last_max":"1,281.00","last_min":"1,258.50","volume":"4.82M","volumeRaw":4817180,"change_precent":"0.02","last_closeRaw":"1263.30004882812500","last_openRaw":"1265.00000000000000","last_maxRaw":"1281.00000000000000","last_minRaw":"1258.50000000000000","change_precentRaw":0.015839857972817104},{"direction_color":"redFont","rowDate":"Sep 16, 2021","rowDateRaw":1631750400,"rowDateTimestamp":"2021-09-16T00:00:00Z","last_close":"1,263.10","last_open":"1,287.20","last_max":"1,295.30","last_min":"1,255.20","volume":"3.62M","volumeRaw":3616292,"change_precent":"-0.80","last_closeRaw":"1263.09997558593750","last_openRaw":"1287.19995117187500","last_maxRaw":"1295.30004882812500","last_minRaw":"1255.19995117187500","change_precentRaw":-0.7971745072894169},{"direction_color":"greenFont","rowDate":"Sep 15, 2021","rowDateRaw":1631664000,"rowDateTimestamp":"2021-09-15T00:00:00Z","last_close":"1,273.25","last_open":"1,238.65","last_max":"1,288.95","last_min":"1,230.25","volume":"6.06M","volumeRaw":6063895,"change_precent":"2.79","last_closeRaw":"1273.25000000000000","last_openRaw":"1238.65002441406250","last_maxRaw":"1288.94995117187500","last_minRaw":"1230.25000000000000","change_precentRaw":2.7933617167048337},{"direction_color":"greenFont","rowDate":"Sep 14, 2021","rowDateRaw":1631577600,"rowDateTimestamp":"2021-09-14T00:00:00Z","last_close":"1,238.65","last_open":"1,216.00","last_max":"1,240.60","last_min":"1,207.00","volume":"5.59M","volumeRaw":5593286,"change_precent":"2.50","last_closeRaw":"1238.65002441406250","last_openRaw":"1216.00000000000000","last_maxRaw":"1240.59997558593750","last_minRaw":"1207.00000000000000","change_precentRaw":2.503310111622005},{"direction_color":"greenFont","rowDate":"Sep 13, 2021","rowDateRaw":1631491200,"rowDateTimestamp":"2021-09-13T00:00:00Z","last_close":"1,208.40","last_open":"1,192.00","last_max":"1,215.00","last_min":"1,176.45","volume":"3.72M","volumeRaw":3723138,"change_precent":"0.82","last_closeRaw":"1208.40002441406250","last_openRaw":"1192.00000000000000","last_maxRaw":"1215.00000000000000","last_minRaw":"1176.44995117187500","change_precentRaw":0.8218243030875727},{"direction_color":"greenFont","rowDate":"Sep 09, 2021","rowDateRaw":1631145600,"rowDateTimestamp":"2021-09-09T00:00:00Z","last_close":"1,198.55","last_open":"1,192.00","last_max":"1,204.95","last_min":"1,183.00","volume":"3.39M","volumeRaw":3388292,"change_precent":"0.82","last_closeRaw":"1198.55004882812500","last_openRaw":"1192.00000000000000","last_maxRaw":"1204.94995117187500","last_minRaw":"1183.00000000000000","change_precentRaw":0.8201547442407315},{"direction_color":"greenFont","rowDate":"Sep 08, 2021","rowDateRaw":1631059200,"rowDateTimestamp":"2021-09-08T00:00:00Z","last_close":"1,188.80","last_open":"1,185.00","last_max":"1,191.15","last_min":"1,167.05","volume":"3.12M","volumeRaw":3118518,"change_precent":"0.56","last_closeRaw":"1188.80004882812500","last_openRaw":"1185.00000000000000","last_maxRaw":"1191.15002441406250","last_minRaw":"1167.05004882812500","change_precentRaw":0.5582894543099537},{"direction_color":"redFont","rowDate":"Sep 07, 2021","rowDateRaw":1630972800,"rowDateTimestamp":"2021-09-07T00:00:00Z","last_close":"1,182.20","last_open":"1,214.00","last_max":"1,214.95","last_min":"1,180.10","volume":"3.72M","volumeRaw":3721585,"change_precent":"-1.50","last_closeRaw":"1182.19995117187500","last_openRaw":"1214.00000000000000","last_maxRaw":"1214.94995117187500","last_minRaw":"1180.09997558593750","change_precentRaw":-1.4956524498635984},{"direction_color":"greenFont","rowDate":"Sep 06, 2021","rowDateRaw":1630886400,"rowDateTimestamp":"2021-09-06T00:00:00Z","last_close":"1,200.15","last_open":"1,175.00","last_max":"1,210.10","last_min":"1,174.00","volume":"4.33M","volumeRaw":4331916,"change_precent":"2.16","last_closeRaw":"1200.15002441406250","last_openRaw":"1175.00000000000000","last_maxRaw":"1210.09997558593750","last_minRaw":"1174.00000000000000","change_precentRaw":2.162164240396893},{"direction_color":"greenFont","rowDate":"Sep 03, 2021","rowDateRaw":1630627200,"rowDateTimestamp":"2021-09-03T00:00:00Z","last_close":"1,174.75","last_open":"1,173.50","last_max":"1,180.60","last_min":"1,158.25","volume":"4.53M","volumeRaw":4533364,"change_precent":"0.17","last_closeRaw":"1174.75000000000000","last_openRaw":"1173.50000000000000","last_maxRaw":"1180.59997558593750","last_minRaw":"1158.25000000000000","change_precentRaw":0.17053933063312726},{"direction_color":"greenFont","rowDate":"Sep 02, 2021","rowDateRaw":1630540800,"rowDateTimestamp":"2021-09-02T00:00:00Z","last_close":"1,172.75","last_open":"1,172.00","last_max":"1,182.00","last_min":"1,154.00","volume":"5.22M","volumeRaw":5224479,"change_precent":"0.70","last_closeRaw":"1172.75000000000000","last_openRaw":"1172.00000000000000","last_maxRaw":"1182.00000000000000","last_minRaw":"1154.00000000000000","change_precentRaw":0.6954858039875638},{"direction_color":"redFont","rowDate":"Sep 01, 2021","rowDateRaw":1630454400,"rowDateTimestamp":"2021-09-01T00:00:00Z","last_close":"1,164.65","last_open":"1,190.00","last_max":"1,190.50","last_min":"1,161.75","volume":"3.20M","volumeRaw":3200410,"change_precent":"-1.49","last_closeRaw":"1164.65002441406250","last_openRaw":"1190.00000000000000","last_maxRaw":"1190.50000000000000","last_minRaw":"1161.75000000000000","change_precentRaw":-1.492854917121664},{"direction_color":"greenFont","rowDate":"Aug 31, 2021","rowDateRaw":1630368000,"rowDateTimestamp":"2021-08-31T00:00:00Z","last_close":"1,182.30","last_open":"1,166.00","last_max":"1,193.40","last_min":"1,162.05","volume":"7.20M","volumeRaw":7199002,"change_precent":"1.62","last_closeRaw":"1182.30004882812500","last_openRaw":"1166.00000000000000","last_maxRaw":"1193.40002441406250","last_minRaw":"1162.05004882812500","change_precentRaw":1.6245508008804928},{"direction_color":"greenFont","rowDate":"Aug 30, 2021","rowDateRaw":1630281600,"rowDateTimestamp":"2021-08-30T00:00:00Z","last_close":"1,163.40","last_open":"1,164.00","last_max":"1,170.35","last_min":"1,154.55","volume":"2.96M","volumeRaw":2956868,"change_precent":"0.04","last_closeRaw":"1163.40002441406250","last_openRaw":"1164.00000000000000","last_maxRaw":"1170.34997558593750","last_minRaw":"1154.55004882812500","change_precentRaw":0.03870099841648152},{"direction_color":"redFont","rowDate":"Aug 27, 2021","rowDateRaw":1630022400,"rowDateTimestamp":"2021-08-27T00:00:00Z","last_close":"1,162.95","last_open":"1,167.45","last_max":"1,169.75","last_min":"1,159.50","volume":"3.05M","volumeRaw":3050466,"change_precent":"-0.39","last_closeRaw":"1162.94995117187500","last_openRaw":"1167.44995117187500","last_maxRaw":"1169.75000000000000","last_minRaw":"1159.50000000000000","change_precentRaw":-0.38545549601359297},{"direction_color":"greenFont","rowDate":"Aug 26, 2021","rowDateRaw":1629936000,"rowDateTimestamp":"2021-08-26T00:00:00Z","last_close":"1,167.45","last_open":"1,159.90","last_max":"1,172.00","last_min":"1,155.00","volume":"4.65M","volumeRaw":4654833,"change_precent":"1.13","last_closeRaw":"1167.44995117187500","last_openRaw":"1159.90002441406250","last_maxRaw":"1172.00000000000000","last_minRaw":"1155.00000000000000","change_precentRaw":1.1348356965389177},{"direction_color":"greenFont","rowDate":"Aug 25, 2021","rowDateRaw":1629849600,"rowDateTimestamp":"2021-08-25T00:00:00Z","last_close":"1,154.35","last_open":"1,159.90","last_max":"1,169.90","last_min":"1,140.30","volume":"3.45M","volumeRaw":3447912,"change_precent":"0.13","last_closeRaw":"1154.34997558593750","last_openRaw":"1159.90002441406250","last_maxRaw":"1169.90002441406250","last_minRaw":"1140.30004882812500","change_precentRaw":0.12576555999397324},{"direction_color":"redFont","rowDate":"Aug 24, 2021","rowDateRaw":1629763200,"rowDateTimestamp":"2021-08-24T00:00:00Z","last_close":"1,152.90","last_open":"1,167.95","last_max":"1,173.00","last_min":"1,150.00","volume":"3.95M","volumeRaw":3947317,"change_precent":"-0.88","last_closeRaw":"1152.90002441406250","last_openRaw":"1167.94995117187500","last_maxRaw":"1173.00000000000000","last_minRaw":"1150.00000000000000","change_precentRaw":-0.8769625471564942},{"direction_color":"greenFont","rowDate":"Aug 23, 2021","rowDateRaw":1629676800,"rowDateTimestamp":"2021-08-23T00:00:00Z","last_close":"1,163.10","last_open":"1,129.00","last_max":"1,178.20","last_min":"1,126.05","volume":"9.38M","volumeRaw":9383780,"change_precent":"4.09","last_closeRaw":"1163.09997558593750","last_openRaw":"1129.00000000000000","last_maxRaw":"1178.19995117187500","last_minRaw":"1126.05004882812500","change_precentRaw":4.094509419576327},{"direction_color":"redFont","rowDate":"Aug 20, 2021","rowDateRaw":1629417600,"rowDateTimestamp":"2021-08-20T00:00:00Z","last_close":"1,117.35","last_open":"1,107.50","last_max":"1,140.75","last_min":"1,107.20","volume":"3.47M","volumeRaw":3467046,"change_precent":"-1.49","last_closeRaw":"1117.34997558593750","last_openRaw":"1107.50000000000000","last_maxRaw":"1140.75000000000000","last_minRaw":"1107.19995117187500","change_precentRaw":-1.4899734991459115},{"direction_color":"redFont","rowDate":"Aug 18, 2021","rowDateRaw":1629244800,"rowDateTimestamp":"2021-08-18T00:00:00Z","last_close":"1,134.25","last_open":"1,157.90","last_max":"1,157.90","last_min":"1,131.60","volume":"4.87M","volumeRaw":4871006,"change_precent":"-0.76","last_closeRaw":"1134.25000000000000","last_openRaw":"1157.90002441406250","last_maxRaw":"1157.90002441406250","last_minRaw":"1131.59997558593750","change_precentRaw":-0.7611839138673462},{"direction_color":"greenFont","rowDate":"Aug 17, 2021","rowDateRaw":1629158400,"rowDateTimestamp":"2021-08-17T00:00:00Z","last_close":"1,142.95","last_open":"1,119.25","last_max":"1,151.95","last_min":"1,112.55","volume":"5.30M","volumeRaw":5295838,"change_precent":"1.72","last_closeRaw":"1142.94995117187500","last_openRaw":"1119.25000000000000","last_maxRaw":"1151.94995117187500","last_minRaw":"1112.55004882812500","change_precentRaw":1.7176101400324022},{"direction_color":"greenFont","rowDate":"Aug 16, 2021","rowDateRaw":1629072000,"rowDateTimestamp":"2021-08-16T00:00:00Z","last_close":"1,123.65","last_open":"1,120.95","last_max":"1,129.35","last_min":"1,114.35","volume":"3.16M","volumeRaw":3159376,"change_precent":"0.38","last_closeRaw":"1123.65002441406250","last_openRaw":"1120.94995117187500","last_maxRaw":"1129.34997558593750","last_minRaw":"1114.34997558593750","change_precentRaw":0.3751908013208391},{"direction_color":"greenFont","rowDate":"Aug 13, 2021","rowDateRaw":1628812800,"rowDateTimestamp":"2021-08-13T00:00:00Z","last_close":"1,119.45","last_open":"1,099.00","last_max":"1,123.95","last_min":"1,090.20","volume":"7.27M","volumeRaw":7270809,"change_precent":"2.09","last_closeRaw":"1119.44995117187500","last_openRaw":"1099.00000000000000","last_maxRaw":"1123.94995117187500","last_minRaw":"1090.19995117187500","change_precentRaw":2.093018802724578},{"direction_color":"greenFont","rowDate":"Aug 12, 2021","rowDateRaw":1628726400,"rowDateTimestamp":"2021-08-12T00:00:00Z","last_close":"1,096.50","last_open":"1,071.00","last_max":"1,101.15","last_min":"1,068.00","volume":"6.54M","volumeRaw":6540144,"change_precent":"2.77","last_closeRaw":"1096.50000000000000","last_openRaw":"1071.00000000000000","last_maxRaw":"1101.15002441406250","last_minRaw":"1068.00000000000000","change_precentRaw":2.7695815343230454},{"direction_color":"greenFont","rowDate":"Aug 11, 2021","rowDateRaw":1628640000,"rowDateTimestamp":"2021-08-11T00:00:00Z","last_close":"1,066.95","last_open":"1,070.95","last_max":"1,079.00","last_min":"1,057.15","volume":"5.01M","volumeRaw":5011239,"change_precent":"0.31","last_closeRaw":"1066.94995117187500","last_openRaw":"1070.94995117187500","last_maxRaw":"1079.00000000000000","last_minRaw":"1057.15002441406250","change_precentRaw":0.30553728957301207},{"direction_color":"greenFont","rowDate":"Aug 10, 2021","rowDateRaw":1628553600,"rowDateTimestamp":"2021-08-10T00:00:00Z","last_close":"1,063.70","last_open":"1,052.50","last_max":"1,072.30","last_min":"1,048.00","volume":"5.87M","volumeRaw":5871606,"change_precent":"1.25","last_closeRaw":"1063.69995117187500","last_openRaw":"1052.50000000000000","last_maxRaw":"1072.30004882812500","last_minRaw":"1048.00000000000000","change_precentRaw":1.2517159328504668},{"direction_color":"greenFont","rowDate":"Aug 09, 2021","rowDateRaw":1628467200,"rowDateTimestamp":"2021-08-09T00:00:00Z","last_close":"1,050.55","last_open":"1,057.80","last_max":"1,066.75","last_min":"1,043.50","volume":"6.32M","volumeRaw":6321578,"change_precent":"0.06","last_closeRaw":"1050.55004882812500","last_openRaw":"1057.80004882812500","last_maxRaw":"1066.75000000000000","last_minRaw":"1043.50000000000000","change_precentRaw":0.05715488205701769},{"direction_color":"redFont","rowDate":"Aug 06, 2021","rowDateRaw":1628208000,"rowDateTimestamp":"2021-08-06T00:00:00Z","last_close":"1,049.95","last_open":"1,061.15","last_max":"1,070.00","last_min":"1,043.00","volume":"11.58M","volumeRaw":11584782,"change_precent":"-1.06","last_closeRaw":"1049.94995117187500","last_openRaw":"1061.15002441406250","last_maxRaw":"1070.00000000000000","last_minRaw":"1043.00000000000000","change_precentRaw":-1.0554655783353413},{"direction_color":"greenFont","rowDate":"Aug 05, 2021","rowDateRaw":1628121600,"rowDateTimestamp":"2021-08-05T00:00:00Z","last_close":"1,061.15","last_open":"1,040.00","last_max":"1,073.00","last_min":"1,033.70","volume":"7.90M","volumeRaw":7896314,"change_precent":"2.04","last_closeRaw":"1061.15002441406250","last_openRaw":"1040.00000000000000","last_maxRaw":"1073.00000000000000","last_minRaw":"1033.69995117187500","change_precentRaw":2.0385666847042057},{"direction_color":"greenFont","rowDate":"Aug 04, 2021","rowDateRaw":1628035200,"rowDateTimestamp":"2021-08-04T00:00:00Z","last_close":"1,039.95","last_open":"1,041.10","last_max":"1,047.75","last_min":"1,034.60","volume":"3.12M","volumeRaw":3122161,"change_precent":"0.05","last_closeRaw":"1039.94995117187500","last_openRaw":"1041.09997558593750","last_maxRaw":"1047.75000000000000","last_minRaw":"1034.59997558593750","change_precentRaw":0.04810236408557241},{"direction_color":"greenFont","rowDate":"Aug 03, 2021","rowDateRaw":1627948800,"rowDateTimestamp":"2021-08-03T00:00:00Z","last_close":"1,039.45","last_open":"1,030.00","last_max":"1,042.95","last_min":"1,024.00","volume":"3.36M","volumeRaw":3359006,"change_precent":"0.39","last_closeRaw":"1039.44995117187500","last_openRaw":"1030.00000000000000","last_maxRaw":"1042.94995117187500","last_minRaw":"1024.00000000000000","change_precentRaw":0.39114609448694687},{"direction_color":"greenFont","rowDate":"Aug 02, 2021","rowDateRaw":1627862400,"rowDateTimestamp":"2021-08-02T00:00:00Z","last_close":"1,035.40","last_open":"1,034.00","last_max":"1,039.00","last_min":"1,023.05","volume":"2.54M","volumeRaw":2536478,"change_precent":"1.02","last_closeRaw":"1035.40002441406250","last_openRaw":"1034.00000000000000","last_maxRaw":"1039.00000000000000","last_minRaw":"1023.04998779296875","change_precentRaw":1.0195691243498695},{"direction_color":"greenFont","rowDate":"Jul 30, 2021","rowDateRaw":1627603200,"rowDateTimestamp":"2021-07-30T00:00:00Z","last_close":"1,024.95","last_open":"1,013.00","last_max":"1,049.95","last_min":"1,009.90","volume":"9.33M","volumeRaw":9330054,"change_precent":"1.72","last_closeRaw":"1024.94995117187500","last_openRaw":"1013.00000000000000","last_maxRaw":"1049.94995117187500","last_minRaw":"1009.90002441406250","change_precentRaw":1.7219110764515628},{"direction_color":"greenFont","rowDate":"Jul 29, 2021","rowDateRaw":1627516800,"rowDateTimestamp":"2021-07-29T00:00:00Z","last_close":"1,007.60","last_open":"985.55","last_max":"1,009.00","last_min":"985.55","volume":"4.73M","volumeRaw":4732101,"change_precent":"2.49","last_closeRaw":"1007.59997558593750","last_openRaw":"985.54998779296875","last_maxRaw":"1009.00000000000000","last_minRaw":"985.54998779296875","change_precentRaw":2.492116835360285},{"direction_color":"redFont","rowDate":"Jul 28, 2021","rowDateRaw":1627430400,"rowDateTimestamp":"2021-07-28T00:00:00Z","last_close":"983.10","last_open":"995.00","last_max":"995.95","last_min":"977.30","volume":"2.95M","volumeRaw":2952249,"change_precent":"-0.90","last_closeRaw":"983.09997558593750","last_openRaw":"995.00000000000000","last_maxRaw":"995.95001220703125","last_minRaw":"977.29998779296875","change_precentRaw":-0.8971798804498488},{"direction_color":"redFont","rowDate":"Jul 27, 2021","rowDateRaw":1627344000,"rowDateTimestamp":"2021-07-27T00:00:00Z","last_close":"992.00","last_open":"1,000.00","last_max":"1,002.20","last_min":"983.85","volume":"2.88M","volumeRaw":2883514,"change_precent":"-0.83","last_closeRaw":"992.00000000000000","last_openRaw":"1000.00000000000000","last_maxRaw":"1002.20001220703125","last_minRaw":"983.84997558593750","change_precentRaw":-0.8297498644663176},{"direction_color":"greenFont","rowDate":"Jul 26, 2021","rowDateRaw":1627257600,"rowDateTimestamp":"2021-07-26T00:00:00Z","last_close":"1,000.30","last_open":"994.00","last_max":"1,004.00","last_min":"987.25","volume":"2.48M","volumeRaw":2477027,"change_precent":"0.63","last_closeRaw":"1000.29998779296875","last_openRaw":"994.00000000000000","last_maxRaw":"1004.00000000000000","last_minRaw":"987.25000000000000","change_precentRaw":0.6338015888298542},{"direction_color":"greenFont","rowDate":"Jul 23, 2021","rowDateRaw":1626998400,"rowDateTimestamp":"2021-07-23T00:00:00Z","last_close":"994.00","last_open":"984.70","last_max":"1,003.90","last_min":"982.60","volume":"5.27M","volumeRaw":5265839,"change_precent":"1.57","last_closeRaw":"994.00000000000000","last_openRaw":"984.70001220703125","last_maxRaw":"1003.90002441406250","last_minRaw":"982.59997558593750","change_precentRaw":1.5736792150277465},{"direction_color":"greenFont","rowDate":"Jul 22, 2021","rowDateRaw":1626912000,"rowDateTimestamp":"2021-07-22T00:00:00Z","last_close":"978.60","last_open":"970.00","last_max":"981.50","last_min":"970.00","volume":"6.16M","volumeRaw":6156400,"change_precent":"0.14","last_closeRaw":"978.59997558593750","last_openRaw":"970.00000000000000","last_maxRaw":"981.50000000000000","last_minRaw":"970.00000000000000","change_precentRaw":0.14326272630148632},{"direction_color":"redFont","rowDate":"Jul 20, 2021","rowDateRaw":1626739200,"rowDateTimestamp":"2021-07-20T00:00:00Z","last_close":"977.20","last_open":"999.00","last_max":"1,012.20","last_min":"969.35","volume":"10.22M","volumeRaw":10216774,"change_precent":"-2.30","last_closeRaw":"977.20001220703125","last_openRaw":"999.00000000000000","last_maxRaw":"1012.20001220703125","last_minRaw":"969.34997558593750","change_precentRaw":-2.2995400639166594},{"direction_color":"redFont","rowDate":"Jul 19, 2021","rowDateRaw":1626652800,"rowDateTimestamp":"2021-07-19T00:00:00Z","last_close":"1,000.20","last_open":"1,005.00","last_max":"1,018.30","last_min":"992.50","volume":"4.64M","volumeRaw":4644600,"change_precent":"-0.48","last_closeRaw":"1000.20001220703125","last_openRaw":"1005.00000000000000","last_maxRaw":"1018.29998779296875","last_minRaw":"992.50000000000000","change_precentRaw":-0.47761072566853235},{"direction_color":"redFont","rowDate":"Jul 16, 2021","rowDateRaw":1626393600,"rowDateTimestamp":"2021-07-16T00:00:00Z","last_close":"1,005.00","last_open":"1,044.90","last_max":"1,048.75","last_min":"998.05","volume":"8.67M","volumeRaw":8665827,"change_precent":"-3.34","last_closeRaw":"1005.00000000000000","last_openRaw":"1044.90002441406250","last_maxRaw":"1048.75000000000000","last_minRaw":"998.04998779296875","change_precentRaw":-3.342149555181534},{"direction_color":"greenFont","rowDate":"Jul 15, 2021","rowDateRaw":1626307200,"rowDateTimestamp":"2021-07-15T00:00:00Z","last_close":"1,039.75","last_open":"993.00","last_max":"1,052.50","last_min":"990.80","volume":"12.70M","volumeRaw":12701032,"change_precent":"5.08","last_closeRaw":"1039.75000000000000","last_openRaw":"993.00000000000000","last_maxRaw":"1052.50000000000000","last_minRaw":"990.79998779296875","change_precentRaw":5.083631024549833},{"direction_color":"greenFont","rowDate":"Jul 14, 2021","rowDateRaw":1626220800,"rowDateTimestamp":"2021-07-14T00:00:00Z","last_close":"989.45","last_open":"968.25","last_max":"992.95","last_min":"968.10","volume":"4.37M","volumeRaw":4371180,"change_precent":"2.22","last_closeRaw":"989.45001220703125","last_openRaw":"968.25000000000000","last_maxRaw":"992.95001220703125","last_minRaw":"968.09997558593750","change_precentRaw":2.221189082995894},{"direction_color":"redFont","rowDate":"Jul 13, 2021","rowDateRaw":1626134400,"rowDateTimestamp":"2021-07-13T00:00:00Z","last_close":"967.95","last_open":"983.00","last_max":"983.00","last_min":"964.00","volume":"3.00M","volumeRaw":2997764,"change_precent":"-1.17","last_closeRaw":"967.95001220703125","last_openRaw":"983.00000000000000","last_maxRaw":"983.00000000000000","last_minRaw":"964.00000000000000","change_precentRaw":-1.17412832269884},{"direction_color":"greenFont","rowDate":"Jul 12, 2021","rowDateRaw":1626048000,"rowDateTimestamp":"2021-07-12T00:00:00Z","last_close":"979.45","last_open":"980.00","last_max":"983.05","last_min":"975.00","volume":"2.04M","volumeRaw":2037878,"change_precent":"0.27","last_closeRaw":"979.45001220703125","last_openRaw":"980.00000000000000","last_maxRaw":"983.04998779296875","last_minRaw":"975.00000000000000","change_precentRaw":0.266165397561093},{"direction_color":"greenFont","rowDate":"Jul 09, 2021","rowDateRaw":1625788800,"rowDateTimestamp":"2021-07-09T00:00:00Z","last_close":"976.85","last_open":"972.00","last_max":"979.50","last_min":"966.60","volume":"3.22M","volumeRaw":3218471,"change_precent":"0.01","last_closeRaw":"976.84997558593750","last_openRaw":"972.00000000000000","last_maxRaw":"979.50000000000000","last_minRaw":"966.59997558593750","change_precentRaw":0.005117505486634469},{"direction_color":"greenFont","rowDate":"Jul 08, 2021","rowDateRaw":1625702400,"rowDateTimestamp":"2021-07-08T00:00:00Z","last_close":"976.80","last_open":"975.00","last_max":"982.00","last_min":"970.00","volume":"2.56M","volumeRaw":2555624,"change_precent":"0.15","last_closeRaw":"976.79998779296875","last_openRaw":"975.00000000000000","last_maxRaw":"982.00000000000000","last_minRaw":"970.00000000000000","change_precentRaw":0.14866583722013846},{"direction_color":"greenFont","rowDate":"Jul 07, 2021","rowDateRaw":1625616000,"rowDateTimestamp":"2021-07-07T00:00:00Z","last_close":"975.35","last_open":"970.00","last_max":"977.60","last_min":"960.30","volume":"3.01M","volumeRaw":3014899,"change_precent":"0.34","last_closeRaw":"975.34997558593750","last_openRaw":"970.00000000000000","last_maxRaw":"977.59997558593750","last_minRaw":"960.29998779296875","change_precentRaw":0.33948745788900675},{"direction_color":"redFont","rowDate":"Jul 06, 2021","rowDateRaw":1625529600,"rowDateTimestamp":"2021-07-06T00:00:00Z","last_close":"972.05","last_open":"980.00","last_max":"982.20","last_min":"970.20","volume":"2.49M","volumeRaw":2486069,"change_precent":"-0.79","last_closeRaw":"972.04998779296875","last_openRaw":"980.00000000000000","last_maxRaw":"982.20001220703125","last_minRaw":"970.20001220703125","change_precentRaw":-0.7859160201103598},{"direction_color":"redFont","rowDate":"Jul 05, 2021","rowDateRaw":1625443200,"rowDateTimestamp":"2021-07-05T00:00:00Z","last_close":"979.75","last_open":"991.70","last_max":"995.90","last_min":"978.00","volume":"2.60M","volumeRaw":2598033,"change_precent":"-0.50","last_closeRaw":"979.75000000000000","last_openRaw":"991.70001220703125","last_maxRaw":"995.90002441406250","last_minRaw":"978.00000000000000","change_precentRaw":-0.49764122201473227},{"direction_color":"redFont","rowDate":"Jul 02, 2021","rowDateRaw":1625184000,"rowDateTimestamp":"2021-07-02T00:00:00Z","last_close":"984.65","last_open":"983.55","last_max":"987.60","last_min":"977.25","volume":"1.65M","volumeRaw":1646631,"change_precent":"-0.09","last_closeRaw":"984.65002441406250","last_openRaw":"983.54998779296875","last_maxRaw":"987.59997558593750","last_minRaw":"977.25000000000000","change_precentRaw":-0.08624815686834095},{"direction_color":"greenFont","rowDate":"Jul 01, 2021","rowDateRaw":1625097600,"rowDateTimestamp":"2021-07-01T00:00:00Z","last_close":"985.50","last_open":"987.00","last_max":"988.00","last_min":"975.15","volume":"2.86M","volumeRaw":2861509,"change_precent":"0.20","last_closeRaw":"985.50000000000000","last_openRaw":"987.00000000000000","last_maxRaw":"988.00000000000000","last_minRaw":"975.15002441406250","change_precentRaw":0.20335536349771224},{"direction_color":"redFont","rowDate":"Jun 30, 2021","rowDateRaw":1625011200,"rowDateTimestamp":"2021-06-30T00:00:00Z","last_close":"983.50","last_open":"981.00","last_max":"991.45","last_min":"981.00","volume":"2.68M","volumeRaw":2682591,"change_precent":"-0.01","last_closeRaw":"983.50000000000000","last_openRaw":"981.00000000000000","last_maxRaw":"991.45001220703125","last_minRaw":"981.00000000000000","change_precentRaw":-0.010164252584282938},{"direction_color":"redFont","rowDate":"Jun 29, 2021","rowDateRaw":1624924800,"rowDateTimestamp":"2021-06-29T00:00:00Z","last_close":"983.60","last_open":"986.95","last_max":"993.90","last_min":"980.50","volume":"1.90M","volumeRaw":1895170,"change_precent":"-0.17","last_closeRaw":"983.59997558593750","last_openRaw":"986.95001220703125","last_maxRaw":"993.90002441406250","last_minRaw":"980.50000000000000","change_precentRaw":-0.17253752441824413},{"direction_color":"redFont","rowDate":"Jun 28, 2021","rowDateRaw":1624838400,"rowDateTimestamp":"2021-06-28T00:00:00Z","last_close":"985.30","last_open":"1,000.00","last_max":"1,000.00","last_min":"984.20","volume":"1.84M","volumeRaw":1844159,"change_precent":"-1.04","last_closeRaw":"985.29998779296875","last_openRaw":"1000.00000000000000","last_maxRaw":"1000.00000000000000","last_minRaw":"984.20001220703125","change_precentRaw":-1.0395255729727642},{"direction_color":"greenFont","rowDate":"Jun 25, 2021","rowDateRaw":1624579200,"rowDateTimestamp":"2021-06-25T00:00:00Z","last_close":"995.65","last_open":"995.00","last_max":"1,010.00","last_min":"989.25","volume":"5.20M","volumeRaw":5196000,"change_precent":"0.60","last_closeRaw":"995.65002441406250","last_openRaw":"995.00000000000000","last_maxRaw":"1010.00000000000000","last_minRaw":"989.25000000000000","change_precentRaw":0.6011935064810924},{"direction_color":"greenFont","rowDate":"Jun 24, 2021","rowDateRaw":1624492800,"rowDateTimestamp":"2021-06-24T00:00:00Z","last_close":"989.70","last_open":"972.00","last_max":"994.60","last_min":"969.10","volume":"4.69M","volumeRaw":4686567,"change_precent":"1.73","last_closeRaw":"989.70001220703125","last_openRaw":"972.00000000000000","last_maxRaw":"994.59997558593750","last_minRaw":"969.09997558593750","change_precentRaw":1.7267948783418614},{"direction_color":"redFont","rowDate":"Jun 23, 2021","rowDateRaw":1624406400,"rowDateTimestamp":"2021-06-23T00:00:00Z","last_close":"972.90","last_open":"985.00","last_max":"985.00","last_min":"971.00","volume":"2.40M","volumeRaw":2395543,"change_precent":"-0.73","last_closeRaw":"972.90002441406250","last_openRaw":"985.00000000000000","last_maxRaw":"985.00000000000000","last_minRaw":"971.00000000000000","change_precentRaw":-0.7346139527827884},{"direction_color":"redFont","rowDate":"Jun 22, 2021","rowDateRaw":1624320000,"rowDateTimestamp":"2021-06-22T00:00:00Z","last_close":"980.10","last_open":"982.10","last_max":"988.20","last_min":"976.25","volume":"2.53M","volumeRaw":2529648,"change_precent":"-0.19","last_closeRaw":"980.09997558593750","last_openRaw":"982.09997558593750","last_maxRaw":"988.20001220703125","last_minRaw":"976.25000000000000","change_precentRaw":-0.1934851745481161},{"direction_color":"greenFont","rowDate":"Jun 21, 2021","rowDateRaw":1624233600,"rowDateTimestamp":"2021-06-21T00:00:00Z","last_close":"982.00","last_open":"968.00","last_max":"983.45","last_min":"961.25","volume":"1.64M","volumeRaw":1639495,"change_precent":"0.69","last_closeRaw":"982.00000000000000","last_openRaw":"968.00000000000000","last_maxRaw":"983.45001220703125","last_minRaw":"961.25000000000000","change_precentRaw":0.6921302230197385},{"direction_color":"redFont","rowDate":"Jun 18, 2021","rowDateRaw":1623974400,"rowDateTimestamp":"2021-06-18T00:00:00Z","last_close":"975.25","last_open":"990.00","last_max":"996.70","last_min":"970.10","volume":"5.62M","volumeRaw":5622783,"change_precent":"-1.13","last_closeRaw":"975.25000000000000","last_openRaw":"990.00000000000000","last_maxRaw":"996.70001220703125","last_minRaw":"970.09997558593750","change_precentRaw":-1.1303755208933408},{"direction_color":"greenFont","rowDate":"Jun 17, 2021","rowDateRaw":1623888000,"rowDateTimestamp":"2021-06-17T00:00:00Z","last_close":"986.40","last_open":"980.00","last_max":"988.95","last_min":"978.55","volume":"3.61M","volumeRaw":3609989,"change_precent":"0.71","last_closeRaw":"986.40002441406250","last_openRaw":"980.00000000000000","last_maxRaw":"988.95001220703125","last_minRaw":"978.54998779296875","change_precentRaw":0.7147232821632644},{"direction_color":"redFont","rowDate":"Jun 16, 2021","rowDateRaw":1623801600,"rowDateTimestamp":"2021-06-16T00:00:00Z","last_close":"979.40","last_open":"984.05","last_max":"986.00","last_min":"974.00","volume":"3.14M","volumeRaw":3138753,"change_precent":"-0.61","last_closeRaw":"979.40002441406250","last_openRaw":"984.04998779296875","last_maxRaw":"986.00000000000000","last_minRaw":"974.00000000000000","change_precentRaw":-0.6139314747603575},{"direction_color":"greenFont","rowDate":"Jun 15, 2021","rowDateRaw":1623715200,"rowDateTimestamp":"2021-06-15T00:00:00Z","last_close":"985.45","last_open":"985.10","last_max":"993.00","last_min":"983.20","volume":"2.56M","volumeRaw":2559001,"change_precent":"0.13","last_closeRaw":"985.45001220703125","last_openRaw":"985.09997558593750","last_maxRaw":"993.00000000000000","last_minRaw":"983.20001220703125","change_precentRaw":0.1270067043788104},{"direction_color":"greenFont","rowDate":"Jun 14, 2021","rowDateRaw":1623628800,"rowDateTimestamp":"2021-06-14T00:00:00Z","last_close":"984.20","last_open":"983.00","last_max":"988.45","last_min":"976.00","volume":"2.24M","volumeRaw":2236373,"change_precent":"0.09","last_closeRaw":"984.20001220703125","last_openRaw":"983.00000000000000","last_maxRaw":"988.45001220703125","last_minRaw":"976.00000000000000","change_precentRaw":0.08644293915675834},{"direction_color":"greenFont","rowDate":"Jun 11, 2021","rowDateRaw":1623369600,"rowDateTimestamp":"2021-06-11T00:00:00Z","last_close":"983.35","last_open":"976.00","last_max":"990.00","last_min":"970.50","volume":"4.78M","volumeRaw":4777035,"change_precent":"1.53","last_closeRaw":"983.34997558593750","last_openRaw":"976.00000000000000","last_maxRaw":"990.00000000000000","last_minRaw":"970.50000000000000","change_precentRaw":1.528056164317696},{"direction_color":"redFont","rowDate":"Jun 10, 2021","rowDateRaw":1623283200,"rowDateTimestamp":"2021-06-10T00:00:00Z","last_close":"968.55","last_open":"979.50","last_max":"981.65","last_min":"966.55","volume":"3.88M","volumeRaw":3878256,"change_precent":"-0.28","last_closeRaw":"968.54998779296875","last_openRaw":"979.50000000000000","last_maxRaw":"981.65002441406250","last_minRaw":"966.54998779296875","change_precentRaw":-0.28312571137251563},{"direction_color":"greenFont","rowDate":"Jun 09, 2021","rowDateRaw":1623196800,"rowDateTimestamp":"2021-06-09T00:00:00Z","last_close":"971.30","last_open":"973.90","last_max":"985.00","last_min":"965.10","volume":"5.52M","volumeRaw":5521459,"change_precent":"0.42","last_closeRaw":"971.29998779296875","last_openRaw":"973.90002441406250","last_maxRaw":"985.00000000000000","last_minRaw":"965.09997558593750","change_precentRaw":0.4239015233862395},{"direction_color":"greenFont","rowDate":"Jun 08, 2021","rowDateRaw":1623110400,"rowDateTimestamp":"2021-06-08T00:00:00Z","last_close":"967.20","last_open":"952.00","last_max":"972.00","last_min":"951.45","volume":"6.39M","volumeRaw":6385642,"change_precent":"1.85","last_closeRaw":"967.20001220703125","last_openRaw":"952.00000000000000","last_maxRaw":"972.00000000000000","last_minRaw":"951.45001220703125","change_precentRaw":1.8534158670585361},{"direction_color":"greenFont","rowDate":"Jun 07, 2021","rowDateRaw":1623024000,"rowDateTimestamp":"2021-06-07T00:00:00Z","last_close":"949.60","last_open":"939.00","last_max":"951.95","last_min":"937.10","volume":"3.28M","volumeRaw":3282517,"change_precent":"1.39","last_closeRaw":"949.59997558593750","last_openRaw":"939.00000000000000","last_maxRaw":"951.95001220703125","last_minRaw":"937.09997558593750","change_precentRaw":1.393410705575018},{"direction_color":"redFont","rowDate":"Jun 04, 2021","rowDateRaw":1622764800,"rowDateTimestamp":"2021-06-04T00:00:00Z","last_close":"936.55","last_open":"940.10","last_max":"944.20","last_min":"934.75","volume":"3.55M","volumeRaw":3550303,"change_precent":"-0.31","last_closeRaw":"936.54998779296875","last_openRaw":"940.09997558593750","last_maxRaw":"944.20001220703125","last_minRaw":"934.75000000000000","change_precentRaw":-0.3086938502719831},{"direction_color":"redFont","rowDate":"Jun 03, 2021","rowDateRaw":1622678400,"rowDateTimestamp":"2021-06-03T00:00:00Z","last_close":"939.45","last_open":"945.00","last_max":"949.80","last_min":"937.00","volume":"4.16M","volumeRaw":4164240,"change_precent":"-0.46","last_closeRaw":"939.45001220703125","last_openRaw":"945.00000000000000","last_maxRaw":"949.79998779296875","last_minRaw":"937.00000000000000","change_precentRaw":-0.4556278456125828},{"direction_color":"redFont","rowDate":"Jun 02, 2021","rowDateRaw":1622592000,"rowDateTimestamp":"2021-06-02T00:00:00Z","last_close":"943.75","last_open":"947.00","last_max":"950.70","last_min":"937.60","volume":"3.66M","volumeRaw":3657189,"change_precent":"-0.73","last_closeRaw":"943.75000000000000","last_openRaw":"947.00000000000000","last_maxRaw":"950.70001220703125","last_minRaw":"937.59997558593750","change_precentRaw":-0.7310415607229177},{"direction_color":"greenFont","rowDate":"Jun 01, 2021","rowDateRaw":1622505600,"rowDateTimestamp":"2021-06-01T00:00:00Z","last_close":"950.70","last_open":"948.00","last_max":"952.00","last_min":"942.05","volume":"2.94M","volumeRaw":2944472,"change_precent":"0.58","last_closeRaw":"950.70001220703125","last_openRaw":"948.00000000000000","last_maxRaw":"952.00000000000000","last_minRaw":"942.04998779296875","change_precentRaw":0.5818874237165489},{"direction_color":"greenFont","rowDate":"May 31, 2021","rowDateRaw":1622419200,"rowDateTimestamp":"2021-05-31T00:00:00Z","last_close":"945.20","last_open":"941.55","last_max":"947.85","last_min":"932.60","volume":"4.17M","volumeRaw":4171524,"change_precent":"0.28","last_closeRaw":"945.20001220703125","last_openRaw":"941.54998779296875","last_maxRaw":"947.84997558593750","last_minRaw":"932.59997558593750","change_precentRaw":0.2811547873728877},{"direction_color":"greenFont","rowDate":"May 28, 2021","rowDateRaw":1622160000,"rowDateTimestamp":"2021-05-28T00:00:00Z","last_close":"942.55","last_open":"940.05","last_max":"949.75","last_min":"937.40","volume":"4.10M","volumeRaw":4098094,"change_precent":"0.02","last_closeRaw":"942.54998779296875","last_openRaw":"940.04998779296875","last_maxRaw":"949.75000000000000","last_minRaw":"937.40002441406250","change_precentRaw":0.01591292179767183},{"direction_color":"redFont","rowDate":"May 27, 2021","rowDateRaw":1622073600,"rowDateTimestamp":"2021-05-27T00:00:00Z","last_close":"942.40","last_open":"949.00","last_max":"956.90","last_min":"938.10","volume":"9.08M","volumeRaw":9078274,"change_precent":"-0.36","last_closeRaw":"942.40002441406250","last_openRaw":"949.00000000000000","last_maxRaw":"956.90002441406250","last_minRaw":"938.09997558593750","change_precentRaw":-0.3594801673491337},{"direction_color":"greenFont","rowDate":"May 26, 2021","rowDateRaw":1621987200,"rowDateTimestamp":"2021-05-26T00:00:00Z","last_close":"945.80","last_open":"940.00","last_max":"948.95","last_min":"932.55","volume":"5.02M","volumeRaw":5017674,"change_precent":"0.55","last_closeRaw":"945.79998779296875","last_openRaw":"940.00000000000000","last_maxRaw":"948.95001220703125","last_minRaw":"932.54998779296875","change_precentRaw":0.5528399257922534},{"direction_color":"greenFont","rowDate":"May 25, 2021","rowDateRaw":1621900800,"rowDateTimestamp":"2021-05-25T00:00:00Z","last_close":"940.60","last_open":"938.00","last_max":"943.80","last_min":"935.15","volume":"5.03M","volumeRaw":5032874,"change_precent":"0.84","last_closeRaw":"940.59997558593750","last_openRaw":"938.00000000000000","last_maxRaw":"943.79998779296875","last_minRaw":"935.15002441406250","change_precentRaw":0.8361908120757744},{"direction_color":"greenFont","rowDate":"May 24, 2021","rowDateRaw":1621814400,"rowDateTimestamp":"2021-05-24T00:00:00Z","last_close":"932.80","last_open":"931.50","last_max":"939.00","last_min":"927.70","volume":"4.19M","volumeRaw":4191877,"change_precent":"0.23","last_closeRaw":"932.79998779296875","last_openRaw":"931.50000000000000","last_maxRaw":"939.00000000000000","last_minRaw":"927.70001220703125","change_precentRaw":0.2310173881164262},{"direction_color":"greenFont","rowDate":"May 21, 2021","rowDateRaw":1621555200,"rowDateTimestamp":"2021-05-21T00:00:00Z","last_close":"930.65","last_open":"925.50","last_max":"934.65","last_min":"923.00","volume":"4.16M","volumeRaw":4161547,"change_precent":"0.68","last_closeRaw":"930.65002441406250","last_openRaw":"925.50000000000000","last_maxRaw":"934.65002441406250","last_minRaw":"923.00000000000000","change_precentRaw":0.6761142184047005},{"direction_color":"redFont","rowDate":"May 20, 2021","rowDateRaw":1621468800,"rowDateTimestamp":"2021-05-20T00:00:00Z","last_close":"924.40","last_open":"932.00","last_max":"934.80","last_min":"922.05","volume":"4.75M","volumeRaw":4753782,"change_precent":"-0.75","last_closeRaw":"924.40002441406250","last_openRaw":"932.00000000000000","last_maxRaw":"934.79998779296875","last_minRaw":"922.04998779296875","change_precentRaw":-0.7515567765207708},{"direction_color":"redFont","rowDate":"May 19, 2021","rowDateRaw":1621382400,"rowDateTimestamp":"2021-05-19T00:00:00Z","last_close":"931.40","last_open":"928.00","last_max":"941.00","last_min":"925.15","volume":"4.18M","volumeRaw":4178834,"change_precent":"-0.02","last_closeRaw":"931.40002441406250","last_openRaw":"928.00000000000000","last_maxRaw":"941.00000000000000","last_minRaw":"925.15002441406250","change_precentRaw":-0.021463200634933365},{"direction_color":"greenFont","rowDate":"May 18, 2021","rowDateRaw":1621296000,"rowDateTimestamp":"2021-05-18T00:00:00Z","last_close":"931.60","last_open":"928.00","last_max":"939.50","last_min":"924.50","volume":"5.91M","volumeRaw":5913426,"change_precent":"1.02","last_closeRaw":"931.59997558593750","last_openRaw":"928.00000000000000","last_maxRaw":"939.50000000000000","last_minRaw":"924.50000000000000","change_precentRaw":1.0247737267999895},{"direction_color":"greenFont","rowDate":"May 17, 2021","rowDateRaw":1621209600,"rowDateTimestamp":"2021-05-17T00:00:00Z","last_close":"922.15","last_open":"914.60","last_max":"927.20","last_min":"910.10","volume":"7.96M","volumeRaw":7956551,"change_precent":"1.30","last_closeRaw":"922.15002441406250","last_openRaw":"914.59997558593750","last_maxRaw":"927.20001220703125","last_minRaw":"910.09997558593750","change_precentRaw":1.2962101548396283},{"direction_color":"greenFont","rowDate":"May 14, 2021","rowDateRaw":1620950400,"rowDateTimestamp":"2021-05-14T00:00:00Z","last_close":"910.35","last_open":"909.00","last_max":"912.00","last_min":"896.50","volume":"5.18M","volumeRaw":5184569,"change_precent":"0.47","last_closeRaw":"910.34997558593750","last_openRaw":"909.00000000000000","last_maxRaw":"912.00000000000000","last_minRaw":"896.50000000000000","change_precentRaw":0.46904316460793416},{"direction_color":"redFont","rowDate":"May 12, 2021","rowDateRaw":1620777600,"rowDateTimestamp":"2021-05-12T00:00:00Z","last_close":"906.10","last_open":"906.15","last_max":"908.95","last_min":"895.00","volume":"4.08M","volumeRaw":4076940,"change_precent":"-0.13","last_closeRaw":"906.09997558593750","last_openRaw":"906.15002441406250","last_maxRaw":"908.95001220703125","last_minRaw":"895.00000000000000","change_precentRaw":-0.13226190049338715},{"direction_color":"redFont","rowDate":"May 11, 2021","rowDateRaw":1620691200,"rowDateTimestamp":"2021-05-11T00:00:00Z","last_close":"907.30","last_open":"908.50","last_max":"912.45","last_min":"905.10","volume":"3.82M","volumeRaw":3818154,"change_precent":"-0.73","last_closeRaw":"907.29998779296875","last_openRaw":"908.50000000000000","last_maxRaw":"912.45001220703125","last_minRaw":"905.09997558593750","change_precentRaw":-0.727613581185238},{"direction_color":"redFont","rowDate":"May 10, 2021","rowDateRaw":1620604800,"rowDateTimestamp":"2021-05-10T00:00:00Z","last_close":"913.95","last_open":"918.05","last_max":"921.60","last_min":"910.20","volume":"4.03M","volumeRaw":4029147,"change_precent":"-0.27","last_closeRaw":"913.95001220703125","last_openRaw":"918.04998779296875","last_maxRaw":"921.59997558593750","last_minRaw":"910.20001220703125","change_precentRaw":-0.26735182690526055},{"direction_color":"greenFont","rowDate":"May 07, 2021","rowDateRaw":1620345600,"rowDateTimestamp":"2021-05-07T00:00:00Z","last_close":"916.40","last_open":"918.00","last_max":"921.40","last_min":"913.70","volume":"3.65M","volumeRaw":3651558,"change_precent":"0.04","last_closeRaw":"916.40002441406250","last_openRaw":"918.00000000000000","last_maxRaw":"921.40002441406250","last_minRaw":"913.70001220703125","change_precentRaw":0.0436707875614083},{"direction_color":"greenFont","rowDate":"May 06, 2021","rowDateRaw":1620259200,"rowDateTimestamp":"2021-05-06T00:00:00Z","last_close":"916.00","last_open":"912.00","last_max":"923.90","last_min":"901.25","volume":"6.32M","volumeRaw":6319104,"change_precent":"0.73","last_closeRaw":"916.00000000000000","last_openRaw":"912.00000000000000","last_maxRaw":"923.90002441406250","last_minRaw":"901.25000000000000","change_precentRaw":0.7257505397792291},{"direction_color":"greenFont","rowDate":"May 05, 2021","rowDateRaw":1620172800,"rowDateTimestamp":"2021-05-05T00:00:00Z","last_close":"909.40","last_open":"903.95","last_max":"910.80","last_min":"900.60","volume":"2.70M","volumeRaw":2696835,"change_precent":"0.94","last_closeRaw":"909.40002441406250","last_openRaw":"903.95001220703125","last_maxRaw":"910.79998779296875","last_minRaw":"900.59997558593750","change_precentRaw":0.9379002267097482},{"direction_color":"redFont","rowDate":"May 04, 2021","rowDateRaw":1620086400,"rowDateTimestamp":"2021-05-04T00:00:00Z","last_close":"900.95","last_open":"910.00","last_max":"915.00","last_min":"899.25","volume":"6.22M","volumeRaw":6217026,"change_precent":"-0.74","last_closeRaw":"900.95001220703125","last_openRaw":"910.00000000000000","last_maxRaw":"915.00000000000000","last_minRaw":"899.25000000000000","change_precentRaw":-0.7436377557809747},{"direction_color":"greenFont","rowDate":"May 03, 2021","rowDateRaw":1620000000,"rowDateTimestamp":"2021-05-03T00:00:00Z","last_close":"907.70","last_open":"898.75","last_max":"910.45","last_min":"891.00","volume":"6.87M","volumeRaw":6871176,"change_precent":"0.97","last_closeRaw":"907.70001220703125","last_openRaw":"898.75000000000000","last_maxRaw":"910.45001220703125","last_minRaw":"891.00000000000000","change_precentRaw":0.9733577931121764},{"direction_color":"redFont","rowDate":"Apr 30, 2021","rowDateRaw":1619740800,"rowDateTimestamp":"2021-04-30T00:00:00Z","last_close":"898.95","last_open":"905.00","last_max":"915.00","last_min":"895.40","volume":"10.92M","volumeRaw":10921664,"change_precent":"-1.17","last_closeRaw":"898.95001220703125","last_openRaw":"905.00000000000000","last_maxRaw":"915.00000000000000","last_minRaw":"895.40002441406250","change_precentRaw":-1.1654087986586021},{"direction_color":"redFont","rowDate":"Apr 29, 2021","rowDateRaw":1619654400,"rowDateTimestamp":"2021-04-29T00:00:00Z","last_close":"909.55","last_open":"929.70","last_max":"929.70","last_min":"907.10","volume":"8.59M","volumeRaw":8588734,"change_precent":"-0.47","last_closeRaw":"909.54998779296875","last_openRaw":"929.70001220703125","last_maxRaw":"929.70001220703125","last_minRaw":"907.09997558593750","change_precentRaw":-0.46509083571610677},{"direction_color":"redFont","rowDate":"Apr 28, 2021","rowDateRaw":1619568000,"rowDateTimestamp":"2021-04-28T00:00:00Z","last_close":"913.80","last_open":"921.12","last_max":"925.72","last_min":"911.77","volume":"6.85M","volumeRaw":6845677,"change_precent":"-0.54","last_closeRaw":"913.79998779296875","last_openRaw":"921.11999511718750","last_maxRaw":"925.71899414062500","last_minRaw":"911.77197265625000","change_precentRaw":-0.5436463204627591},{"direction_color":"greenFont","rowDate":"Apr 27, 2021","rowDateRaw":1619481600,"rowDateTimestamp":"2021-04-27T00:00:00Z","last_close":"918.79","last_open":"920.92","last_max":"928.39","last_min":"913.40","volume":"6.41M","volumeRaw":6406825,"change_precent":"0.01","last_closeRaw":"918.79498291015625","last_openRaw":"920.92199707031250","last_maxRaw":"928.39001464843750","last_minRaw":"913.40399169921875","change_precentRaw":0.005334579087094743},{"direction_color":"redFont","rowDate":"Apr 26, 2021","rowDateRaw":1619395200,"rowDateTimestamp":"2021-04-26T00:00:00Z","last_close":"918.75","last_open":"929.83","last_max":"944.17","last_min":"913.06","volume":"19.62M","volumeRaw":19619972,"change_precent":"-2.81","last_closeRaw":"918.74597167968750","last_openRaw":"929.82501220703125","last_maxRaw":"944.16802978515625","last_minRaw":"913.05798339843750","change_precentRaw":-2.809571641097098},{"direction_color":"redFont","rowDate":"Apr 23, 2021","rowDateRaw":1619136000,"rowDateTimestamp":"2021-04-23T00:00:00Z","last_close":"945.30","last_open":"953.57","last_max":"964.30","last_min":"939.91","volume":"6.02M","volumeRaw":6023490,"change_precent":"-0.65","last_closeRaw":"945.30499267578125","last_openRaw":"953.56500244140625","last_maxRaw":"964.29699707031250","last_minRaw":"939.91400146484375","change_precentRaw":-0.6497205783273932},{"direction_color":"greenFont","rowDate":"Apr 22, 2021","rowDateRaw":1619049600,"rowDateTimestamp":"2021-04-22T00:00:00Z","last_close":"951.49","last_open":"955.54","last_max":"961.38","last_min":"944.96","volume":"4.97M","volumeRaw":4970596,"change_precent":"0.06","last_closeRaw":"951.48699951171875","last_openRaw":"955.54302978515625","last_maxRaw":"961.37902832031250","last_minRaw":"944.95898437500000","change_precentRaw":0.062364216136811534},{"direction_color":"redFont","rowDate":"Apr 20, 2021","rowDateRaw":1618876800,"rowDateTimestamp":"2021-04-20T00:00:00Z","last_close":"950.89","last_open":"995.11","last_max":"995.11","last_min":"946.64","volume":"9.74M","volumeRaw":9742418,"change_precent":"-3.35","last_closeRaw":"950.89398193359375","last_openRaw":"995.10998535156250","last_maxRaw":"995.10998535156250","last_minRaw":"946.64001464843750","change_precentRaw":-3.3480301654184594},{"direction_color":"redFont","rowDate":"Apr 19, 2021","rowDateRaw":1618790400,"rowDateTimestamp":"2021-04-19T00:00:00Z","last_close":"983.83","last_open":"985.22","last_max":"1,017.32","last_min":"977.16","volume":"6.24M","volumeRaw":6239343,"change_precent":"-1.79","last_closeRaw":"983.83300781250000","last_openRaw":"985.21801757812500","last_maxRaw":"1017.31701660156250","last_minRaw":"977.15698242187500","change_precentRaw":-1.7921953189362905},{"direction_color":"greenFont","rowDate":"Apr 16, 2021","rowDateRaw":1618531200,"rowDateTimestamp":"2021-04-16T00:00:00Z","last_close":"1,001.79","last_open":"989.17","last_max":"1,005.79","last_min":"983.73","volume":"4.68M","volumeRaw":4677808,"change_precent":"2.10","last_closeRaw":"1001.78698730468750","last_openRaw":"989.17498779296875","last_maxRaw":"1005.79302978515625","last_minRaw":"983.73498535156250","change_precentRaw":2.1019913998895827},{"direction_color":"greenFont","rowDate":"Apr 15, 2021","rowDateRaw":1618444800,"rowDateTimestamp":"2021-04-15T00:00:00Z","last_close":"981.16","last_open":"957.52","last_max":"983.93","last_min":"948.37","volume":"7.43M","volumeRaw":7430279,"change_precent":"0.86","last_closeRaw":"981.16302490234375","last_openRaw":"957.52099609375000","last_maxRaw":"983.93200683593750","last_minRaw":"948.37200927734375","change_precentRaw":0.8643512474699795},{"direction_color":"redFont","rowDate":"Apr 13, 2021","rowDateRaw":1618272000,"rowDateTimestamp":"2021-04-13T00:00:00Z","last_close":"972.76","last_open":"1,001.54","last_max":"1,009.75","last_min":"961.68","volume":"7.77M","volumeRaw":7773994,"change_precent":"-2.58","last_closeRaw":"972.75500488281250","last_openRaw":"1001.53997802734375","last_maxRaw":"1009.75000000000000","last_minRaw":"961.67602539062500","change_precentRaw":-2.5757348470705574},{"direction_color":"redFont","rowDate":"Apr 12, 2021","rowDateRaw":1618185600,"rowDateTimestamp":"2021-04-12T00:00:00Z","last_close":"998.47","last_open":"1,031.66","last_max":"1,031.66","last_min":"990.36","volume":"5.98M","volumeRaw":5976427,"change_precent":"-3.44","last_closeRaw":"998.47302246093750","last_openRaw":"1031.66003417968750","last_maxRaw":"1031.66003417968750","last_minRaw":"990.36199951171875","change_precentRaw":-3.4437204764935756},{"direction_color":"greenFont","rowDate":"Apr 09, 2021","rowDateRaw":1617926400,"rowDateTimestamp":"2021-04-09T00:00:00Z","last_close":"1,034.08","last_open":"1,030.82","last_max":"1,043.38","last_min":"1,022.96","volume":"3.71M","volumeRaw":3708082,"change_precent":"0.76","last_closeRaw":"1034.08398437500000","last_openRaw":"1030.81896972656250","last_maxRaw":"1043.38195800781250","last_minRaw":"1022.95501708984375","change_precentRaw":0.7614905136028707},{"direction_color":"greenFont","rowDate":"Apr 08, 2021","rowDateRaw":1617840000,"rowDateTimestamp":"2021-04-08T00:00:00Z","last_close":"1,026.27","last_open":"1,032.70","last_max":"1,042.99","last_min":"1,020.48","volume":"4.85M","volumeRaw":4852068,"change_precent":"0.03","last_closeRaw":"1026.26904296875000","last_openRaw":"1032.69897460937500","last_maxRaw":"1042.98596191406250","last_minRaw":"1020.48199462890625","change_precentRaw":0.02894787158186376},{"direction_color":"greenFont","rowDate":"Apr 07, 2021","rowDateRaw":1617753600,"rowDateTimestamp":"2021-04-07T00:00:00Z","last_close":"1,025.97","last_open":"1,019.84","last_max":"1,033.69","last_min":"1,013.61","volume":"3.55M","volumeRaw":3551106,"change_precent":"0.86","last_closeRaw":"1025.97204589843750","last_openRaw":"1019.83898925781250","last_maxRaw":"1033.68798828125000","last_minRaw":"1013.60797119140625","change_precentRaw":0.855629045776247},{"direction_color":"redFont","rowDate":"Apr 06, 2021","rowDateRaw":1617667200,"rowDateTimestamp":"2021-04-06T00:00:00Z","last_close":"1,017.27","last_open":"1,027.75","last_max":"1,029.34","last_min":"1,009.21","volume":"4.26M","volumeRaw":4260257,"change_precent":"-0.49","last_closeRaw":"1017.26800537109375","last_openRaw":"1027.75305175781250","last_maxRaw":"1029.33605957031250","last_minRaw":"1009.20599365234375","change_precentRaw":-0.49339206522439993},{"direction_color":"greenFont","rowDate":"Apr 05, 2021","rowDateRaw":1617580800,"rowDateTimestamp":"2021-04-05T00:00:00Z","last_close":"1,022.31","last_open":"996.10","last_max":"1,028.74","last_min":"991.75","volume":"9.45M","volumeRaw":9452833,"change_precent":"3.08","last_closeRaw":"1022.31201171875000","last_openRaw":"996.09899902343750","last_maxRaw":"1028.74194335937500","last_minRaw":"991.74700927734375","change_precentRaw":3.081935428641025},{"direction_color":"greenFont","rowDate":"Apr 01, 2021","rowDateRaw":1617235200,"rowDateTimestamp":"2021-04-01T00:00:00Z","last_close":"991.75","last_open":"981.26","last_max":"1,002.53","last_min":"979.88","volume":"5.27M","volumeRaw":5269079,"change_precent":"2.03","last_closeRaw":"991.74700927734375","last_openRaw":"981.26202392578125","last_maxRaw":"1002.52899169921875","last_minRaw":"979.87701416015625","change_precentRaw":2.030220663627885},{"direction_color":"redFont","rowDate":"Mar 31, 2021","rowDateRaw":1617148800,"rowDateTimestamp":"2021-03-31T00:00:00Z","last_close":"972.01","last_open":"989.17","last_max":"989.17","last_min":"968.06","volume":"4.45M","volumeRaw":4445140,"change_precent":"-1.32","last_closeRaw":"972.01300048828125","last_openRaw":"989.17498779296875","last_maxRaw":"989.17498779296875","last_minRaw":"968.05603027343750","change_precentRaw":-1.3204827094944236},{"direction_color":"greenFont","rowDate":"Mar 30, 2021","rowDateRaw":1617062400,"rowDateTimestamp":"2021-03-30T00:00:00Z","last_close":"985.02","last_open":"954.55","last_max":"989.97","last_min":"954.01","volume":"5.48M","volumeRaw":5475051,"change_precent":"3.89","last_closeRaw":"985.02001953125000","last_openRaw":"954.55401611328125","last_maxRaw":"989.96600341796875","last_minRaw":"954.01000976562500","change_precentRaw":3.885996437823188},{"direction_color":"greenFont","rowDate":"Mar 26, 2021","rowDateRaw":1616716800,"rowDateTimestamp":"2021-03-26T00:00:00Z","last_close":"948.17","last_open":"954.55","last_max":"964.45","last_min":"943.47","volume":"4.27M","volumeRaw":4271178,"change_precent":"0.16","last_closeRaw":"948.17401123046875","last_openRaw":"954.55401611328125","last_maxRaw":"964.44598388671875","last_minRaw":"943.47497558593750","change_precentRaw":0.15675762765376305},{"direction_color":"redFont","rowDate":"Mar 25, 2021","rowDateRaw":1616630400,"rowDateTimestamp":"2021-03-25T00:00:00Z","last_close":"946.69","last_open":"959.50","last_max":"963.95","last_min":"939.72","volume":"4.88M","volumeRaw":4879437,"change_precent":"-1.91","last_closeRaw":"946.69000244140625","last_openRaw":"959.50000000000000","last_maxRaw":"963.95098876953125","last_minRaw":"939.71600341796875","change_precentRaw":-1.906454950911389},{"direction_color":"redFont","rowDate":"Mar 24, 2021","rowDateRaw":1616544000,"rowDateTimestamp":"2021-03-24T00:00:00Z","last_close":"965.09","last_open":"960.54","last_max":"974.09","last_min":"955.34","volume":"3.87M","volumeRaw":3874331,"change_precent":"-0.53","last_closeRaw":"965.08898925781250","last_openRaw":"960.53802490234375","last_maxRaw":"974.09002685546875","last_minRaw":"955.34497070312500","change_precentRaw":-0.5300799602120773},{"direction_color":"greenFont","rowDate":"Mar 23, 2021","rowDateRaw":1616457600,"rowDateTimestamp":"2021-03-23T00:00:00Z","last_close":"970.23","last_open":"973.00","last_max":"982.15","last_min":"961.28","volume":"5.16M","volumeRaw":5158305,"change_precent":"0.21","last_closeRaw":"970.23199462890625","last_openRaw":"973.00201416015625","last_maxRaw":"982.15197753906250","last_minRaw":"961.28002929687500","change_precentRaw":0.2145281767053001},{"direction_color":"greenFont","rowDate":"Mar 22, 2021","rowDateRaw":1616371200,"rowDateTimestamp":"2021-03-22T00:00:00Z","last_close":"968.16","last_open":"950.05","last_max":"971.82","last_min":"934.38","volume":"4.75M","volumeRaw":4745254,"change_precent":"1.91","last_closeRaw":"968.15502929687500","last_openRaw":"950.05297851562500","last_maxRaw":"971.81500244140625","last_minRaw":"934.37500000000000","change_precentRaw":1.9053727729513439},{"direction_color":"greenFont","rowDate":"Mar 19, 2021","rowDateRaw":1616112000,"rowDateTimestamp":"2021-03-19T00:00:00Z","last_close":"950.05","last_open":"939.72","last_max":"958.51","last_min":"927.55","volume":"9.00M","volumeRaw":9004154,"change_precent":"1.34","last_closeRaw":"950.05297851562500","last_openRaw":"939.71600341796875","last_maxRaw":"958.51098632812500","last_minRaw":"927.54901123046875","change_precentRaw":1.339954230030717},{"direction_color":"redFont","rowDate":"Mar 18, 2021","rowDateRaw":1616025600,"rowDateTimestamp":"2021-03-18T00:00:00Z","last_close":"937.49","last_open":"984.23","last_max":"988.93","last_min":"922.31","volume":"8.27M","volumeRaw":8269566,"change_precent":"-4.02","last_closeRaw":"937.49102783203125","last_openRaw":"984.22900390625000","last_maxRaw":"988.92797851562500","last_minRaw":"922.30700683593750","change_precentRaw":-4.020426598293897},{"direction_color":"redFont","rowDate":"Mar 17, 2021","rowDateRaw":1615939200,"rowDateTimestamp":"2021-03-17T00:00:00Z","last_close":"976.76","last_open":"1,001.04","last_max":"1,012.82","last_min":"972.06","volume":"6.76M","volumeRaw":6758901,"change_precent":"-1.97","last_closeRaw":"976.76098632812500","last_openRaw":"1001.04498291015625","last_maxRaw":"1012.81597900390625","last_minRaw":"972.06201171875000","change_precentRaw":-1.965780880828765},{"direction_color":"greenFont","rowDate":"Mar 16, 2021","rowDateRaw":1615852800,"rowDateTimestamp":"2021-03-16T00:00:00Z","last_close":"996.35","last_open":"982.25","last_max":"1,007.77","last_min":"979.73","volume":"8.09M","volumeRaw":8094575,"change_precent":"1.50","last_closeRaw":"996.34698486328125","last_openRaw":"982.25097656250000","last_maxRaw":"1007.77099609375000","last_minRaw":"979.72802734375000","change_precentRaw":1.5015173169372116},{"direction_color":"greenFont","rowDate":"Mar 15, 2021","rowDateRaw":1615766400,"rowDateTimestamp":"2021-03-15T00:00:00Z","last_close":"981.61","last_open":"966.92","last_max":"983.59","last_min":"956.88","volume":"5.32M","volumeRaw":5321081,"change_precent":"1.34","last_closeRaw":"981.60797119140625","last_openRaw":"966.91900634765625","last_maxRaw":"983.58599853515625","last_minRaw":"956.87799072265625","change_precentRaw":1.3377325608577801},{"direction_color":"redFont","rowDate":"Mar 12, 2021","rowDateRaw":1615507200,"rowDateTimestamp":"2021-03-12T00:00:00Z","last_close":"968.65","last_open":"977.80","last_max":"991.95","last_min":"963.06","volume":"6.45M","volumeRaw":6447010,"change_precent":"-0.94","last_closeRaw":"968.65002441406250","last_openRaw":"977.79901123046875","last_maxRaw":"991.94500732421875","last_minRaw":"963.06097412109375","change_precentRaw":-0.9356715144243298},{"direction_color":"greenFont","rowDate":"Mar 10, 2021","rowDateRaw":1615334400,"rowDateTimestamp":"2021-03-10T00:00:00Z","last_close":"977.80","last_open":"975.03","last_max":"984.33","last_min":"969.09","volume":"7.69M","volumeRaw":7694950,"change_precent":"1.58","last_closeRaw":"977.79901123046875","last_openRaw":"975.03002929687500","last_maxRaw":"984.32800292968750","last_minRaw":"969.09497070312500","change_precentRaw":1.5772626841287967},{"direction_color":"greenFont","rowDate":"Mar 09, 2021","rowDateRaw":1615248000,"rowDateTimestamp":"2021-03-09T00:00:00Z","last_close":"962.62","last_open":"953.66","last_max":"966.33","last_min":"938.83","volume":"5.44M","volumeRaw":5440319,"change_precent":"1.17","last_closeRaw":"962.61602783203125","last_openRaw":"953.66400146484375","last_maxRaw":"966.32501220703125","last_minRaw":"938.82598876953125","change_precentRaw":1.1696458623211523},{"direction_color":"greenFont","rowDate":"Mar 08, 2021","rowDateRaw":1615161600,"rowDateTimestamp":"2021-03-08T00:00:00Z","last_close":"951.49","last_open":"942.19","last_max":"962.47","last_min":"933.78","volume":"5.62M","volumeRaw":5621823,"change_precent":"2.17","last_closeRaw":"951.48699951171875","last_openRaw":"942.18902587890625","last_maxRaw":"962.46697998046875","last_minRaw":"933.78100585937500","change_precentRaw":2.1667393035380162},{"direction_color":"redFont","rowDate":"Mar 05, 2021","rowDateRaw":1614902400,"rowDateTimestamp":"2021-03-05T00:00:00Z","last_close":"931.31","last_open":"945.75","last_max":"961.48","last_min":"926.16","volume":"5.99M","volumeRaw":5992152,"change_precent":"-1.72","last_closeRaw":"931.30798339843750","last_openRaw":"945.75000000000000","last_maxRaw":"961.47802734375000","last_minRaw":"926.16497802734375","change_precentRaw":-1.7224044616858076},{"direction_color":"redFont","rowDate":"Mar 04, 2021","rowDateRaw":1614816000,"rowDateTimestamp":"2021-03-04T00:00:00Z","last_close":"947.63","last_open":"941.70","last_max":"959.40","last_min":"941.05","volume":"6.27M","volumeRaw":6268541,"change_precent":"-0.75","last_closeRaw":"947.63000488281250","last_openRaw":"941.69500732421875","last_maxRaw":"959.40100097656250","last_minRaw":"941.05200195312500","change_precentRaw":-0.7510486810462647},{"direction_color":"greenFont","rowDate":"Mar 03, 2021","rowDateRaw":1614729600,"rowDateTimestamp":"2021-03-03T00:00:00Z","last_close":"954.80","last_open":"954.55","last_max":"957.52","last_min":"936.75","volume":"5.74M","volumeRaw":5742015,"change_precent":"1.21","last_closeRaw":"954.80102539062500","last_openRaw":"954.55401611328125","last_maxRaw":"957.52099609375000","last_minRaw":"936.74902343750000","change_precentRaw":1.2057119152813478},{"direction_color":"greenFont","rowDate":"Mar 02, 2021","rowDateRaw":1614643200,"rowDateTimestamp":"2021-03-02T00:00:00Z","last_close":"943.43","last_open":"923.74","last_max":"947.53","last_min":"918.55","volume":"6.72M","volumeRaw":6715548,"change_precent":"2.52","last_closeRaw":"943.42602539062500","last_openRaw":"923.74102783203125","last_maxRaw":"947.53100585937500","last_minRaw":"918.54797363281250","change_precentRaw":2.5152191781176243},{"direction_color":"greenFont","rowDate":"Mar 01, 2021","rowDateRaw":1614556800,"rowDateTimestamp":"2021-03-01T00:00:00Z","last_close":"920.28","last_open":"906.08","last_max":"924.34","last_min":"905.74","volume":"5.40M","volumeRaw":5397960,"change_precent":"2.30","last_closeRaw":"920.27899169921875","last_openRaw":"906.08398437500000","last_maxRaw":"924.33502197265625","last_minRaw":"905.73797607421875","change_precentRaw":2.298121028598164},{"direction_color":"redFont","rowDate":"Feb 26, 2021","rowDateRaw":1614297600,"rowDateTimestamp":"2021-02-26T00:00:00Z","last_close":"899.60","last_open":"898.17","last_max":"914.99","last_min":"895.30","volume":"9.20M","volumeRaw":9198218,"change_precent":"-2.13","last_closeRaw":"899.60498046875000","last_openRaw":"898.17102050781250","last_maxRaw":"914.98699951171875","last_minRaw":"895.30200195312500","change_precentRaw":-2.130786635480353},{"direction_color":"greenFont","rowDate":"Feb 25, 2021","rowDateRaw":1614211200,"rowDateTimestamp":"2021-02-25T00:00:00Z","last_close":"919.19","last_open":"915.88","last_max":"923.94","last_min":"912.17","volume":"6.23M","volumeRaw":6234947,"change_precent":"1.45","last_closeRaw":"919.19097900390625","last_openRaw":"915.87701416015625","last_maxRaw":"923.93902587890625","last_minRaw":"912.16802978515625","change_precentRaw":1.4465540562387507},{"direction_color":"greenFont","rowDate":"Feb 24, 2021","rowDateRaw":1614124800,"rowDateTimestamp":"2021-02-24T00:00:00Z","last_close":"906.08","last_open":"908.06","last_max":"909.50","last_min":"895.70","volume":"3.44M","volumeRaw":3435827,"change_precent":"0.66","last_closeRaw":"906.08398437500000","last_openRaw":"908.06298828125000","last_maxRaw":"909.49700927734375","last_minRaw":"895.69799804687500","change_precentRaw":0.664816015039562},{"direction_color":"redFont","rowDate":"Feb 23, 2021","rowDateRaw":1614038400,"rowDateTimestamp":"2021-02-23T00:00:00Z","last_close":"900.10","last_open":"914.00","last_max":"919.93","last_min":"896.74","volume":"5.92M","volumeRaw":5916942,"change_precent":"-1.11","last_closeRaw":"900.09997558593750","last_openRaw":"913.99798583984375","last_maxRaw":"919.93298339843750","last_minRaw":"896.73699951171875","change_precentRaw":-1.1084565959501056},{"direction_color":"redFont","rowDate":"Feb 22, 2021","rowDateRaw":1613952000,"rowDateTimestamp":"2021-02-22T00:00:00Z","last_close":"910.19","last_open":"939.22","last_max":"941.15","last_min":"906.13","volume":"5.04M","volumeRaw":5043203,"change_precent":"-3.16","last_closeRaw":"910.18902587890625","last_openRaw":"939.22198486328125","last_maxRaw":"941.15100097656250","last_minRaw":"906.13397216796875","change_precentRaw":-3.1574709840046737},{"direction_color":"greenFont","rowDate":"Feb 19, 2021","rowDateRaw":1613692800,"rowDateTimestamp":"2021-02-19T00:00:00Z","last_close":"939.86","last_open":"939.72","last_max":"947.63","last_min":"934.23","volume":"5.49M","volumeRaw":5494816,"change_precent":"0.22","last_closeRaw":"939.86499023437500","last_openRaw":"939.71600341796875","last_maxRaw":"947.63000488281250","last_minRaw":"934.22601318359375","change_precentRaw":0.21624388785775633},{"direction_color":"greenFont","rowDate":"Feb 18, 2021","rowDateRaw":1613606400,"rowDateTimestamp":"2021-02-18T00:00:00Z","last_close":"937.84","last_open":"933.78","last_max":"946.39","last_min":"928.19","volume":"5.13M","volumeRaw":5133094,"change_precent":"0.52","last_closeRaw":"937.83697509765625","last_openRaw":"933.78100585937500","last_maxRaw":"946.39300537109375","last_minRaw":"928.19201660156250","change_precentRaw":0.51951091801785},{"direction_color":"redFont","rowDate":"Feb 17, 2021","rowDateRaw":1613520000,"rowDateTimestamp":"2021-02-17T00:00:00Z","last_close":"932.99","last_open":"941.70","last_max":"948.03","last_min":"930.81","volume":"3.64M","volumeRaw":3643176,"change_precent":"-0.96","last_closeRaw":"932.98999023437500","last_openRaw":"941.69500732421875","last_maxRaw":"948.02502441406250","last_minRaw":"930.81402587890625","change_precentRaw":-0.9555332621768078},{"direction_color":"redFont","rowDate":"Feb 16, 2021","rowDateRaw":1613433600,"rowDateTimestamp":"2021-02-16T00:00:00Z","last_close":"941.99","last_open":"946.64","last_max":"951.83","last_min":"933.88","volume":"3.28M","volumeRaw":3277086,"change_precent":"-0.25","last_closeRaw":"941.99102783203125","last_openRaw":"946.64001464843750","last_maxRaw":"951.83398437500000","last_minRaw":"933.88000488281250","change_precentRaw":-0.24620478987631136},{"direction_color":"redFont","rowDate":"Feb 15, 2021","rowDateRaw":1613347200,"rowDateTimestamp":"2021-02-15T00:00:00Z","last_close":"944.32","last_open":"959.50","last_max":"960.74","last_min":"939.82","volume":"4.64M","volumeRaw":4643228,"change_precent":"-0.60","last_closeRaw":"944.31597900390625","last_openRaw":"959.50000000000000","last_maxRaw":"960.73602294921875","last_minRaw":"939.81500244140625","change_precentRaw":-0.598739494448587},{"direction_color":"redFont","rowDate":"Feb 12, 2021","rowDateRaw":1613088000,"rowDateTimestamp":"2021-02-12T00:00:00Z","last_close":"950.00","last_open":"964.45","last_max":"975.82","last_min":"947.23","volume":"8.05M","volumeRaw":8045740,"change_precent":"-1.03","last_closeRaw":"950.00402832031250","last_openRaw":"964.44598388671875","last_maxRaw":"975.82098388671875","last_minRaw":"947.23400878906250","change_precentRaw":-1.0304242661627325},{"direction_color":"greenFont","rowDate":"Feb 11, 2021","rowDateRaw":1613001600,"rowDateTimestamp":"2021-02-11T00:00:00Z","last_close":"959.90","last_open":"949.06","last_max":"961.97","last_min":"942.73","volume":"3.75M","volumeRaw":3745595,"change_precent":"1.14","last_closeRaw":"959.89501953125000","last_openRaw":"949.06402587890625","last_maxRaw":"961.97302246093750","last_minRaw":"942.73297119140625","change_precentRaw":1.1412289747589386},{"direction_color":"greenFont","rowDate":"Feb 10, 2021","rowDateRaw":1612915200,"rowDateTimestamp":"2021-02-10T00:00:00Z","last_close":"949.06","last_open":"944.71","last_max":"954.65","last_min":"935.91","volume":"4.90M","volumeRaw":4896963,"change_precent":"0.82","last_closeRaw":"949.06402587890625","last_openRaw":"944.71197509765625","last_maxRaw":"954.65301513671875","last_minRaw":"935.90802001953125","change_precentRaw":0.8249254015774489},{"direction_color":"redFont","rowDate":"Feb 09, 2021","rowDateRaw":1612828800,"rowDateTimestamp":"2021-02-09T00:00:00Z","last_close":"941.30","last_open":"954.55","last_max":"971.27","last_min":"936.35","volume":"7.56M","volumeRaw":7557977,"change_precent":"-0.64","last_closeRaw":"941.29901123046875","last_openRaw":"954.55401611328125","last_maxRaw":"971.27099609375000","last_minRaw":"936.35302734375000","change_precentRaw":-0.6420860529572816},{"direction_color":"greenFont","rowDate":"Feb 08, 2021","rowDateRaw":1612742400,"rowDateTimestamp":"2021-02-08T00:00:00Z","last_close":"947.38","last_open":"944.66","last_max":"953.96","last_min":"931.16","volume":"6.51M","volumeRaw":6509526,"change_precent":"1.23","last_closeRaw":"947.38201904296875","last_openRaw":"944.66198730468750","last_maxRaw":"953.96002197265625","last_minRaw":"931.15997314453125","change_precentRaw":1.2259750721227982},{"direction_color":"redFont","rowDate":"Feb 05, 2021","rowDateRaw":1612483200,"rowDateTimestamp":"2021-02-05T00:00:00Z","last_close":"935.91","last_open":"950.40","last_max":"953.47","last_min":"929.87","volume":"4.63M","volumeRaw":4631703,"change_precent":"-1.20","last_closeRaw":"935.90802001953125","last_openRaw":"950.39898681640625","last_maxRaw":"953.46600341796875","last_minRaw":"929.87402343750000","change_precentRaw":-1.2008026914454213},{"direction_color":"redFont","rowDate":"Feb 04, 2021","rowDateRaw":1612396800,"rowDateTimestamp":"2021-02-04T00:00:00Z","last_close":"947.28","last_open":"954.26","last_max":"959.95","last_min":"939.86","volume":"4.62M","volumeRaw":4623148,"change_precent":"-0.23","last_closeRaw":"947.28302001953125","last_openRaw":"954.25701904296875","last_maxRaw":"959.94500732421875","last_minRaw":"939.86499023437500","change_precentRaw":-0.23443192362417484},{"direction_color":"greenFont","rowDate":"Feb 03, 2021","rowDateRaw":1612310400,"rowDateTimestamp":"2021-02-03T00:00:00Z","last_close":"949.51","last_open":"955.54","last_max":"962.76","last_min":"942.24","volume":"6.35M","volumeRaw":6354619,"change_precent":"0.55","last_closeRaw":"949.50897216796875","last_openRaw":"955.54302978515625","last_maxRaw":"962.76397705078125","last_minRaw":"942.23901367187500","change_precentRaw":0.5499211365183325},{"direction_color":"greenFont","rowDate":"Feb 02, 2021","rowDateRaw":1612224000,"rowDateTimestamp":"2021-02-02T00:00:00Z","last_close":"944.32","last_open":"936.75","last_max":"952.58","last_min":"925.42","volume":"7.69M","volumeRaw":7690178,"change_precent":"2.83","last_closeRaw":"944.31597900390625","last_openRaw":"936.74902343750000","last_maxRaw":"952.57598876953125","last_minRaw":"925.42297363281250","change_precentRaw":2.8329439795861124},{"direction_color":"greenFont","rowDate":"Feb 01, 2021","rowDateRaw":1612137600,"rowDateTimestamp":"2021-02-01T00:00:00Z","last_close":"918.30","last_open":"909.05","last_max":"923.64","last_min":"886.65","volume":"8.65M","volumeRaw":8651478,"change_precent":"1.57","last_closeRaw":"918.30102539062500","last_openRaw":"909.05200195312500","last_maxRaw":"923.64202880859375","last_minRaw":"886.64697265625000","change_precentRaw":1.570060041694815},{"direction_color":"redFont","rowDate":"Jan 29, 2021","rowDateRaw":1611878400,"rowDateTimestamp":"2021-01-29T00:00:00Z","last_close":"904.11","last_open":"930.81","last_max":"939.22","last_min":"899.66","volume":"7.69M","volumeRaw":7692663,"change_precent":"-2.14","last_closeRaw":"904.10601806640625","last_openRaw":"930.81402587890625","last_maxRaw":"939.22198486328125","last_minRaw":"899.65502929687500","change_precentRaw":-2.1360850596864007},{"direction_color":"redFont","rowDate":"Jan 28, 2021","rowDateRaw":1611792000,"rowDateTimestamp":"2021-01-28T00:00:00Z","last_close":"923.84","last_open":"938.53","last_max":"942.09","last_min":"920.03","volume":"6.96M","volumeRaw":6960905,"change_precent":"-2.26","last_closeRaw":"923.84002685546875","last_openRaw":"938.52899169921875","last_maxRaw":"942.09002685546875","last_minRaw":"920.03198242187500","change_precentRaw":-2.2553878311075453},{"direction_color":"greenFont","rowDate":"Jan 27, 2021","rowDateRaw":1611705600,"rowDateTimestamp":"2021-01-27T00:00:00Z","last_close":"945.16","last_open":"941.79","last_max":"952.82","last_min":"932.30","volume":"7.53M","volumeRaw":7531736,"change_precent":"0.84","last_closeRaw":"945.15698242187500","last_openRaw":"941.79400634765625","last_maxRaw":"952.82299804687500","last_minRaw":"932.29699707031250","change_precentRaw":0.8443916492991665},{"direction_color":"redFont","rowDate":"Jan 25, 2021","rowDateRaw":1611532800,"rowDateTimestamp":"2021-01-25T00:00:00Z","last_close":"937.24","last_open":"986.21","last_max":"986.21","last_min":"930.81","volume":"7.73M","volumeRaw":7731883,"change_precent":"-3.89","last_closeRaw":"937.24298095703125","last_openRaw":"986.20697021484375","last_maxRaw":"986.20697021484375","last_minRaw":"930.81402587890625","change_precentRaw":-3.8852342882809103},{"direction_color":"redFont","rowDate":"Jan 22, 2021","rowDateRaw":1611273600,"rowDateTimestamp":"2021-01-22T00:00:00Z","last_close":"975.13","last_open":"980.97","last_max":"993.13","last_min":"970.78","volume":"5.38M","volumeRaw":5379466,"change_precent":"-0.76","last_closeRaw":"975.12902832031250","last_openRaw":"980.96502685546875","last_maxRaw":"993.13201904296875","last_minRaw":"970.77600097656250","change_precentRaw":-0.7550720689056686},{"direction_color":"redFont","rowDate":"Jan 21, 2021","rowDateRaw":1611187200,"rowDateTimestamp":"2021-01-21T00:00:00Z","last_close":"982.55","last_open":"998.08","last_max":"1,008.96","last_min":"972.31","volume":"8.86M","volumeRaw":8857975,"change_precent":"-0.60","last_closeRaw":"982.54797363281250","last_openRaw":"998.07800292968750","last_maxRaw":"1008.95898437500000","last_minRaw":"972.30999755859375","change_precentRaw":-0.5953878375639708},{"direction_color":"greenFont","rowDate":"Jan 20, 2021","rowDateRaw":1611100800,"rowDateTimestamp":"2021-01-20T00:00:00Z","last_close":"988.43","last_open":"981.01","last_max":"998.72","last_min":"976.86","volume":"7.44M","volumeRaw":7444118,"change_precent":"1.57","last_closeRaw":"988.43298339843750","last_openRaw":"981.01397705078125","last_maxRaw":"998.72100830078125","last_minRaw":"976.85998535156250","change_precentRaw":1.5652456843748686},{"direction_color":"greenFont","rowDate":"Jan 19, 2021","rowDateRaw":1611014400,"rowDateTimestamp":"2021-01-19T00:00:00Z","last_close":"973.20","last_open":"977.30","last_max":"986.21","last_min":"968.75","volume":"6.39M","volumeRaw":6387923,"change_precent":"0.24","last_closeRaw":"973.20001220703125","last_openRaw":"977.30499267578125","last_maxRaw":"986.20697021484375","last_minRaw":"968.74902343750000","change_precentRaw":0.23947595797927126},{"direction_color":"redFont","rowDate":"Jan 18, 2021","rowDateRaw":1610928000,"rowDateTimestamp":"2021-01-18T00:00:00Z","last_close":"970.88","last_open":"989.17","last_max":"994.07","last_min":"966.33","volume":"12.95M","volumeRaw":12947569,"change_precent":"-0.84","last_closeRaw":"970.87500000000000","last_openRaw":"989.17498779296875","last_maxRaw":"994.07098388671875","last_minRaw":"966.32501220703125","change_precentRaw":-0.8385402481303139},{"direction_color":"redFont","rowDate":"Jan 15, 2021","rowDateRaw":1610668800,"rowDateTimestamp":"2021-01-15T00:00:00Z","last_close":"979.09","last_open":"1,036.31","last_max":"1,041.45","last_min":"973.35","volume":"23.77M","volumeRaw":23769416,"change_precent":"-3.69","last_closeRaw":"979.08502197265625","last_openRaw":"1036.30895996093750","last_maxRaw":"1041.45300292968750","last_minRaw":"973.34802246093750","change_precentRaw":-3.6878724918668326},{"direction_color":"redFont","rowDate":"Jan 14, 2021","rowDateRaw":1610582400,"rowDateTimestamp":"2021-01-14T00:00:00Z","last_close":"1,016.58","last_open":"1,037.65","last_max":"1,037.65","last_min":"995.70","volume":"15.02M","volumeRaw":15021108,"change_precent":"-2.68","last_closeRaw":"1016.57501220703125","last_openRaw":"1037.64501953125000","last_maxRaw":"1037.64501953125000","last_minRaw":"995.70397949218750","change_precentRaw":-2.675301225939907},{"direction_color":"redFont","rowDate":"Jan 13, 2021","rowDateRaw":1610496000,"rowDateTimestamp":"2021-01-13T00:00:00Z","last_close":"1,044.52","last_open":"1,052.48","last_max":"1,055.45","last_min":"1,029.73","volume":"6.69M","volumeRaw":6691409,"change_precent":"-0.58","last_closeRaw":"1044.51904296875000","last_openRaw":"1052.48205566406250","last_maxRaw":"1055.44995117187500","last_minRaw":"1029.73095703125000","change_precentRaw":-0.5790945025527099},{"direction_color":"greenFont","rowDate":"Jan 12, 2021","rowDateRaw":1610409600,"rowDateTimestamp":"2021-01-12T00:00:00Z","last_close":"1,050.60","last_open":"1,040.61","last_max":"1,053.52","last_min":"1,027.46","volume":"6.70M","volumeRaw":6700542,"change_precent":"0.66","last_closeRaw":"1050.60302734375000","last_openRaw":"1040.61206054687500","last_maxRaw":"1053.52099609375000","last_minRaw":"1027.45605468750000","change_precentRaw":0.663429326799705},{"direction_color":"greenFont","rowDate":"Jan 11, 2021","rowDateRaw":1610323200,"rowDateTimestamp":"2021-01-11T00:00:00Z","last_close":"1,043.68","last_open":"1,004.01","last_max":"1,047.59","last_min":"997.09","volume":"13.38M","volumeRaw":13384331,"change_precent":"6.08","last_closeRaw":"1043.67895507812500","last_openRaw":"1004.01300048828125","last_maxRaw":"1047.58605957031250","last_minRaw":"997.08801269531250","change_precentRaw":6.077547812060579},{"direction_color":"greenFont","rowDate":"Jan 08, 2021","rowDateRaw":1610064000,"rowDateTimestamp":"2021-01-08T00:00:00Z","last_close":"983.88","last_open":"964.35","last_max":"992.64","last_min":"959.50","volume":"8.03M","volumeRaw":8034775,"change_precent":"3.33","last_closeRaw":"983.88299560546875","last_openRaw":"964.34698486328125","last_maxRaw":"992.63702392578125","last_minRaw":"959.50000000000000","change_precentRaw":3.3349427661997044},{"direction_color":"redFont","rowDate":"Jan 07, 2021","rowDateRaw":1609977600,"rowDateTimestamp":"2021-01-07T00:00:00Z","last_close":"952.13","last_open":"977.30","last_max":"977.50","last_min":"949.01","volume":"5.26M","volumeRaw":5261000,"change_precent":"-1.60","last_closeRaw":"952.13000488281250","last_openRaw":"977.30499267578125","last_maxRaw":"977.50299072265625","last_minRaw":"949.01397705078125","change_precentRaw":-1.599921631651225},{"direction_color":"redFont","rowDate":"Jan 06, 2021","rowDateRaw":1609891200,"rowDateTimestamp":"2021-01-06T00:00:00Z","last_close":"967.61","last_open":"987.10","last_max":"987.20","last_min":"955.64","volume":"6.00M","volumeRaw":5995748,"change_precent":"-1.33","last_closeRaw":"967.61102294921875","last_openRaw":"987.09802246093750","last_maxRaw":"987.19702148437500","last_minRaw":"955.64202880859375","change_precentRaw":-1.3265085990929428},{"direction_color":"greenFont","rowDate":"Jan 05, 2021","rowDateRaw":1609804800,"rowDateTimestamp":"2021-01-05T00:00:00Z","last_close":"980.62","last_open":"956.73","last_max":"985.02","last_min":"956.73","volume":"7.15M","volumeRaw":7150252,"change_precent":"1.12","last_closeRaw":"980.61901855468750","last_openRaw":"956.72998046875000","last_maxRaw":"985.02001953125000","last_minRaw":"956.72998046875000","change_precentRaw":1.1169495354959629},{"direction_color":"greenFont","rowDate":"Jan 04, 2021","rowDateRaw":1609718400,"rowDateTimestamp":"2021-01-04T00:00:00Z","last_close":"969.79","last_open":"948.62","last_max":"974.04","last_min":"942.34","volume":"5.26M","volumeRaw":5259092,"change_precent":"3.15","last_closeRaw":"969.78698730468750","last_openRaw":"948.61901855468750","last_maxRaw":"974.04101562500000","last_minRaw":"942.33801269531250","change_precentRaw":3.145675685097333},{"direction_color":"greenFont","rowDate":"Jan 01, 2021","rowDateRaw":1609459200,"rowDateTimestamp":"2021-01-01T00:00:00Z","last_close":"940.21","last_open":"931.80","last_max":"945.16","last_min":"931.80","volume":"3.14M","volumeRaw":3142822,"change_precent":"0.46","last_closeRaw":"940.21099853515625","last_openRaw":"931.80297851562500","last_maxRaw":"945.15698242187500","last_minRaw":"931.80297851562500","change_precentRaw":0.45976510763688105},{"direction_color":"greenFont","rowDate":"Dec 31, 2020","rowDateRaw":1609372800,"rowDateTimestamp":"2020-12-31T00:00:00Z","last_close":"935.91","last_open":"928.89","last_max":"939.57","last_min":"924.88","volume":"3.47M","volumeRaw":3468390,"change_precent":"0.58","last_closeRaw":"935.90802001953125","last_openRaw":"928.88500976562500","last_maxRaw":"939.56799316406250","last_minRaw":"924.87902832031250","change_precentRaw":0.5793543851464991},{"direction_color":"greenFont","rowDate":"Dec 30, 2020","rowDateRaw":1609286400,"rowDateTimestamp":"2020-12-30T00:00:00Z","last_close":"930.52","last_open":"927.85","last_max":"939.72","last_min":"920.92","volume":"6.38M","volumeRaw":6382809,"change_precent":"0.51","last_closeRaw":"930.51702880859375","last_openRaw":"927.84600830078125","last_maxRaw":"939.71600341796875","last_minRaw":"920.92199707031250","change_precentRaw":0.5128759947306791},{"direction_color":"greenFont","rowDate":"Dec 29, 2020","rowDateRaw":1609200000,"rowDateTimestamp":"2020-12-29T00:00:00Z","last_close":"925.77","last_open":"918.94","last_max":"934.77","last_min":"915.23","volume":"6.76M","volumeRaw":6760167,"change_precent":"1.53","last_closeRaw":"925.76898193359375","last_openRaw":"918.94396972656250","last_maxRaw":"934.77001953125000","last_minRaw":"915.23400878906250","change_precentRaw":1.5295704776370929},{"direction_color":"greenFont","rowDate":"Dec 28, 2020","rowDateRaw":1609113600,"rowDateTimestamp":"2020-12-28T00:00:00Z","last_close":"911.82","last_open":"914.99","last_max":"917.46","last_min":"903.61","volume":"3.88M","volumeRaw":3884750,"change_precent":"0.27","last_closeRaw":"911.82202148437500","last_openRaw":"914.98699951171875","last_maxRaw":"917.46002197265625","last_minRaw":"903.61102294921875","change_precentRaw":0.26655119135261357},{"direction_color":"redFont","rowDate":"Dec 24, 2020","rowDateRaw":1608768000,"rowDateTimestamp":"2020-12-24T00:00:00Z","last_close":"909.40","last_open":"917.91","last_max":"918.20","last_min":"900.84","volume":"4.39M","volumeRaw":4390561,"change_precent":"-0.35","last_closeRaw":"909.39801025390625","last_openRaw":"917.90502929687500","last_maxRaw":"918.20202636718750","last_minRaw":"900.84197998046875","change_precentRaw":-0.35228140565591093},{"direction_color":"greenFont","rowDate":"Dec 23, 2020","rowDateRaw":1608681600,"rowDateTimestamp":"2020-12-23T00:00:00Z","last_close":"912.61","last_open":"910.04","last_max":"924.88","last_min":"904.90","volume":"10.72M","volumeRaw":10723068,"change_precent":"0.96","last_closeRaw":"912.61297607421875","last_openRaw":"910.04101562500000","last_maxRaw":"924.87902832031250","last_minRaw":"904.89697265625000","change_precentRaw":0.9630356033901997},{"direction_color":"greenFont","rowDate":"Dec 22, 2020","rowDateRaw":1608595200,"rowDateTimestamp":"2020-12-22T00:00:00Z","last_close":"903.91","last_open":"869.63","last_max":"909.30","last_min":"862.56","volume":"10.25M","volumeRaw":10251896,"change_precent":"4.98","last_closeRaw":"903.90802001953125","last_openRaw":"869.63299560546875","last_maxRaw":"909.29901123046875","last_minRaw":"862.56097412109375","change_precentRaw":4.980220550467404},{"direction_color":"redFont","rowDate":"Dec 21, 2020","rowDateRaw":1608508800,"rowDateTimestamp":"2020-12-21T00:00:00Z","last_close":"861.03","last_open":"877.05","last_max":"900.64","last_min":"840.80","volume":"8.88M","volumeRaw":8875855,"change_precent":"-2.27","last_closeRaw":"861.02697753906250","last_openRaw":"877.05200195312500","last_maxRaw":"900.64398193359375","last_minRaw":"840.79901123046875","change_precentRaw":-2.2680807188302485},{"direction_color":"greenFont","rowDate":"Dec 18, 2020","rowDateRaw":1608249600,"rowDateTimestamp":"2020-12-18T00:00:00Z","last_close":"881.01","last_open":"885.06","last_max":"895.20","last_min":"877.05","volume":"11.57M","volumeRaw":11568187,"change_precent":"1.29","last_closeRaw":"881.00897216796875","last_openRaw":"885.06402587890625","last_maxRaw":"895.20300292968750","last_minRaw":"877.05200195312500","change_precentRaw":1.285074755578627},{"direction_color":"redFont","rowDate":"Dec 17, 2020","rowDateRaw":1608163200,"rowDateTimestamp":"2020-12-17T00:00:00Z","last_close":"869.83","last_open":"877.40","last_max":"877.40","last_min":"867.51","volume":"4.86M","volumeRaw":4863371,"change_precent":"-0.64","last_closeRaw":"869.83099365234375","last_openRaw":"877.39801025390625","last_maxRaw":"877.39801025390625","last_minRaw":"867.50598144531250","change_precentRaw":-0.6439977344732357},{"direction_color":"redFont","rowDate":"Dec 16, 2020","rowDateRaw":1608076800,"rowDateTimestamp":"2020-12-16T00:00:00Z","last_close":"875.47","last_open":"876.66","last_max":"882.34","last_min":"868.94","volume":"4.38M","volumeRaw":4378179,"change_precent":"-0.11","last_closeRaw":"875.46899414062500","last_openRaw":"876.65600585937500","last_maxRaw":"882.34399414062500","last_minRaw":"868.94097900390625","change_precentRaw":-0.10725613783886648},{"direction_color":"greenFont","rowDate":"Dec 15, 2020","rowDateRaw":1607990400,"rowDateTimestamp":"2020-12-15T00:00:00Z","last_close":"876.41","last_open":"865.23","last_max":"879.38","last_min":"860.58","volume":"7.53M","volumeRaw":7527270,"change_precent":"1.49","last_closeRaw":"876.40899658203125","last_openRaw":"865.23101806640625","last_maxRaw":"879.37701416015625","last_minRaw":"860.58197021484375","change_precentRaw":1.489086789512569},{"direction_color":"greenFont","rowDate":"Dec 14, 2020","rowDateRaw":1607904000,"rowDateTimestamp":"2020-12-14T00:00:00Z","last_close":"863.55","last_open":"856.72","last_max":"866.17","last_min":"848.81","volume":"5.14M","volumeRaw":5143894,"change_precent":"1.25","last_closeRaw":"863.54998779296875","last_openRaw":"856.72399902343750","last_maxRaw":"866.17102050781250","last_minRaw":"848.81097412109375","change_precentRaw":1.2467783431380857},{"direction_color":"redFont","rowDate":"Dec 11, 2020","rowDateRaw":1607644800,"rowDateTimestamp":"2020-12-11T00:00:00Z","last_close":"852.92","last_open":"861.57","last_max":"872.26","last_min":"845.94","volume":"5.64M","volumeRaw":5637035,"change_precent":"-0.52","last_closeRaw":"852.91601562500000","last_openRaw":"861.57098388671875","last_maxRaw":"872.25500488281250","last_minRaw":"845.94201660156250","change_precentRaw":-0.5191462637023825},{"direction_color":"redFont","rowDate":"Dec 10, 2020","rowDateRaw":1607558400,"rowDateTimestamp":"2020-12-10T00:00:00Z","last_close":"857.37","last_open":"861.13","last_max":"868.30","last_min":"855.64","volume":"4.64M","volumeRaw":4641898,"change_precent":"-0.44","last_closeRaw":"857.36700439453125","last_openRaw":"861.12597656250000","last_maxRaw":"868.29797363281250","last_minRaw":"855.63598632812500","change_precentRaw":-0.4365182644906458},{"direction_color":"greenFont","rowDate":"Dec 09, 2020","rowDateRaw":1607472000,"rowDateTimestamp":"2020-12-09T00:00:00Z","last_close":"861.13","last_open":"856.72","last_max":"870.47","last_min":"854.75","volume":"5.95M","volumeRaw":5952003,"change_precent":"0.78","last_closeRaw":"861.12597656250000","last_openRaw":"856.72399902343750","last_maxRaw":"870.47399902343750","last_minRaw":"854.74597167968750","change_precentRaw":0.7814395185127934},{"direction_color":"greenFont","rowDate":"Dec 08, 2020","rowDateRaw":1607385600,"rowDateTimestamp":"2020-12-08T00:00:00Z","last_close":"854.45","last_open":"849.70","last_max":"866.22","last_min":"846.73","volume":"8.72M","volumeRaw":8722526,"change_precent":"0.99","last_closeRaw":"854.44897460937500","last_openRaw":"849.70098876953125","last_maxRaw":"866.22100830078125","last_minRaw":"846.73400878906250","change_precentRaw":0.9938003984551207},{"direction_color":"redFont","rowDate":"Dec 07, 2020","rowDateRaw":1607299200,"rowDateTimestamp":"2020-12-07T00:00:00Z","last_close":"846.04","last_open":"848.71","last_max":"850.64","last_min":"841.19","volume":"5.31M","volumeRaw":5314265,"change_precent":"-0.37","last_closeRaw":"846.04101562500000","last_openRaw":"848.71197509765625","last_maxRaw":"850.64099121093750","last_minRaw":"841.19396972656250","change_precentRaw":-0.3728130715934638},{"direction_color":"redFont","rowDate":"Dec 04, 2020","rowDateRaw":1607040000,"rowDateTimestamp":"2020-12-04T00:00:00Z","last_close":"849.21","last_open":"856.63","last_max":"858.46","last_min":"845.20","volume":"5.58M","volumeRaw":5577388,"change_precent":"-0.43","last_closeRaw":"849.20697021484375","last_openRaw":"856.62597656250000","last_maxRaw":"858.45599365234375","last_minRaw":"845.20098876953125","change_precentRaw":-0.4291447741357795},{"direction_color":"greenFont","rowDate":"Dec 03, 2020","rowDateRaw":1606953600,"rowDateTimestamp":"2020-12-03T00:00:00Z","last_close":"852.87","last_open":"839.32","last_max":"854.65","last_min":"834.17","volume":"9.63M","volumeRaw":9633229,"change_precent":"2.26","last_closeRaw":"852.86700439453125","last_openRaw":"839.31500244140625","last_maxRaw":"854.64697265625000","last_minRaw":"834.17102050781250","change_precentRaw":2.2594093818692387},{"direction_color":"greenFont","rowDate":"Dec 02, 2020","rowDateRaw":1606867200,"rowDateTimestamp":"2020-12-02T00:00:00Z","last_close":"834.02","last_open":"827.10","last_max":"838.28","last_min":"822.30","volume":"7.06M","volumeRaw":7062229,"change_precent":"1.09","last_closeRaw":"834.02301025390625","last_openRaw":"827.09899902343750","last_maxRaw":"838.27600097656250","last_minRaw":"822.30102539062500","change_precentRaw":1.0850007504828945},{"direction_color":"greenFont","rowDate":"Dec 01, 2020","rowDateRaw":1606780800,"rowDateTimestamp":"2020-12-01T00:00:00Z","last_close":"825.07","last_open":"815.08","last_max":"826.65","last_min":"806.28","volume":"8.08M","volumeRaw":8078785,"change_precent":"1.46","last_closeRaw":"825.07098388671875","last_openRaw":"815.08001708984375","last_maxRaw":"826.65399169921875","last_minRaw":"806.27697753906250","change_precentRaw":1.4596631436895076},{"direction_color":"redFont","rowDate":"Nov 27, 2020","rowDateRaw":1606435200,"rowDateTimestamp":"2020-11-27T00:00:00Z","last_close":"813.20","last_open":"832.89","last_max":"838.62","last_min":"805.53","volume":"11.72M","volumeRaw":11723771,"change_precent":"-2.37","last_closeRaw":"813.20098876953125","last_openRaw":"832.88500976562500","last_maxRaw":"838.62298583984375","last_minRaw":"805.53497314453125","change_precentRaw":-2.3692135457034014},{"direction_color":"greenFont","rowDate":"Nov 26, 2020","rowDateRaw":1606348800,"rowDateTimestamp":"2020-11-26T00:00:00Z","last_close":"832.93","last_open":"815.18","last_max":"835.85","last_min":"810.73","volume":"8.41M","volumeRaw":8414555,"change_precent":"2.10","last_closeRaw":"832.93499755859375","last_openRaw":"815.17901611328125","last_maxRaw":"835.85302734375000","last_minRaw":"810.72802734375000","change_precentRaw":2.103769932195464},{"direction_color":"redFont","rowDate":"Nov 25, 2020","rowDateRaw":1606262400,"rowDateTimestamp":"2020-11-25T00:00:00Z","last_close":"815.77","last_open":"831.40","last_max":"836.84","last_min":"813.60","volume":"5.61M","volumeRaw":5610232,"change_precent":"-1.88","last_closeRaw":"815.77301025390625","last_openRaw":"831.40197753906250","last_maxRaw":"836.84197998046875","last_minRaw":"813.59600830078125","change_precentRaw":-1.8798328254423644},{"direction_color":"greenFont","rowDate":"Nov 24, 2020","rowDateRaw":1606176000,"rowDateTimestamp":"2020-11-24T00:00:00Z","last_close":"831.40","last_open":"834.77","last_max":"848.12","last_min":"826.31","volume":"8.47M","volumeRaw":8465615,"change_precent":"0.15","last_closeRaw":"831.40197753906250","last_openRaw":"834.76501464843750","last_maxRaw":"848.11901855468750","last_minRaw":"826.30700683593750","change_precentRaw":0.15491204408975148},{"direction_color":"greenFont","rowDate":"Nov 23, 2020","rowDateRaw":1606089600,"rowDateTimestamp":"2020-11-23T00:00:00Z","last_close":"830.12","last_open":"816.07","last_max":"832.89","last_min":"807.41","volume":"7.12M","volumeRaw":7116516,"change_precent":"2.44","last_closeRaw":"830.11602783203125","last_openRaw":"816.06896972656250","last_maxRaw":"832.88500976562500","last_minRaw":"807.41400146484375","change_precentRaw":2.435148895871065},{"direction_color":"greenFont","rowDate":"Nov 20, 2020","rowDateRaw":1605830400,"rowDateTimestamp":"2020-11-20T00:00:00Z","last_close":"810.38","last_open":"805.14","last_max":"814.59","last_min":"795.30","volume":"7.46M","volumeRaw":7455575,"change_precent":"1.83","last_closeRaw":"810.38201904296875","last_openRaw":"805.13897705078125","last_maxRaw":"814.58599853515625","last_minRaw":"795.29699707031250","change_precentRaw":1.8271257151302098},{"direction_color":"redFont","rowDate":"Nov 19, 2020","rowDateRaw":1605744000,"rowDateTimestamp":"2020-11-19T00:00:00Z","last_close":"795.84","last_open":"806.18","last_max":"811.57","last_min":"794.31","volume":"7.17M","volumeRaw":7170339,"change_precent":"-1.20","last_closeRaw":"795.84100341796875","last_openRaw":"806.17797851562500","last_maxRaw":"811.56896972656250","last_minRaw":"794.30798339843750","change_precentRaw":-1.1972888519311793},{"direction_color":"redFont","rowDate":"Nov 18, 2020","rowDateRaw":1605657600,"rowDateTimestamp":"2020-11-18T00:00:00Z","last_close":"805.48","last_open":"810.13","last_max":"811.03","last_min":"791.59","volume":"5.82M","volumeRaw":5816221,"change_precent":"-0.09","last_closeRaw":"805.48498535156250","last_openRaw":"810.13397216796875","last_maxRaw":"811.02502441406250","last_minRaw":"791.58697509765625","change_precentRaw":-0.08596031925090207},{"direction_color":"redFont","rowDate":"Nov 17, 2020","rowDateRaw":1605571200,"rowDateTimestamp":"2020-11-17T00:00:00Z","last_close":"806.18","last_open":"828.88","last_max":"828.88","last_min":"805.19","volume":"5.98M","volumeRaw":5977903,"change_precent":"-1.58","last_closeRaw":"806.17797851562500","last_openRaw":"828.87902832031250","last_maxRaw":"828.87902832031250","last_minRaw":"805.18798828125000","change_precentRaw":-1.5819116763000267},{"direction_color":"greenFont","rowDate":"Nov 13, 2020","rowDateRaw":1605225600,"rowDateTimestamp":"2020-11-13T00:00:00Z","last_close":"819.14","last_open":"813.99","last_max":"822.45","last_min":"809.29","volume":"3.92M","volumeRaw":3918289,"change_precent":"0.41","last_closeRaw":"819.13598632812500","last_openRaw":"813.99200439453125","last_maxRaw":"822.45001220703125","last_minRaw":"809.29400634765625","change_precentRaw":0.4122440963292027},{"direction_color":"redFont","rowDate":"Nov 12, 2020","rowDateRaw":1605139200,"rowDateTimestamp":"2020-11-12T00:00:00Z","last_close":"815.77","last_open":"818.20","last_max":"827.94","last_min":"813.10","volume":"4.70M","volumeRaw":4699639,"change_precent":"-0.16","last_closeRaw":"815.77301025390625","last_openRaw":"818.19598388671875","last_maxRaw":"827.93902587890625","last_minRaw":"813.10198974609375","change_precentRaw":-0.16337632045781225},{"direction_color":"greenFont","rowDate":"Nov 11, 2020","rowDateRaw":1605052800,"rowDateTimestamp":"2020-11-11T00:00:00Z","last_close":"817.11","last_open":"804.20","last_max":"820.03","last_min":"796.63","volume":"9.78M","volumeRaw":9779484,"change_precent":"2.02","last_closeRaw":"817.10797119140625","last_openRaw":"804.19897460937500","last_maxRaw":"820.02600097656250","last_minRaw":"796.63201904296875","change_precentRaw":2.0192616981541427},{"direction_color":"redFont","rowDate":"Nov 10, 2020","rowDateRaw":1604966400,"rowDateTimestamp":"2020-11-10T00:00:00Z","last_close":"800.93","last_open":"839.32","last_max":"839.32","last_min":"797.03","volume":"10.40M","volumeRaw":10397497,"change_precent":"-5.30","last_closeRaw":"800.93499755859375","last_openRaw":"839.31500244140625","last_maxRaw":"839.31500244140625","last_minRaw":"797.02801513671875","change_precentRaw":-5.298287050742148},{"direction_color":"greenFont","rowDate":"Nov 09, 2020","rowDateRaw":1604880000,"rowDateTimestamp":"2020-11-09T00:00:00Z","last_close":"845.74","last_open":"857.42","last_max":"863.35","last_min":"837.93","volume":"7.51M","volumeRaw":7505062,"change_precent":"0.58","last_closeRaw":"845.74499511718750","last_openRaw":"857.41699218750000","last_maxRaw":"863.35198974609375","last_minRaw":"837.92999267578125","change_precentRaw":0.5764057952542567},{"direction_color":"greenFont","rowDate":"Nov 06, 2020","rowDateRaw":1604620800,"rowDateTimestamp":"2020-11-06T00:00:00Z","last_close":"840.90","last_open":"836.84","last_max":"846.54","last_min":"827.35","volume":"5.87M","volumeRaw":5871913,"change_precent":"0.85","last_closeRaw":"840.89801025390625","last_openRaw":"836.84197998046875","last_maxRaw":"846.53601074218750","last_minRaw":"827.34600830078125","change_precentRaw":0.854187367950394},{"direction_color":"greenFont","rowDate":"Nov 05, 2020","rowDateRaw":1604534400,"rowDateTimestamp":"2020-11-05T00:00:00Z","last_close":"833.78","last_open":"824.97","last_max":"841.89","last_min":"821.07","volume":"8.90M","volumeRaw":8903859,"change_precent":"3.40","last_closeRaw":"833.77600097656250","last_openRaw":"824.97198486328125","last_maxRaw":"841.88702392578125","last_minRaw":"821.06500244140625","change_precentRaw":3.4043318198041077},{"direction_color":"greenFont","rowDate":"Nov 04, 2020","rowDateRaw":1604448000,"rowDateTimestamp":"2020-11-04T00:00:00Z","last_close":"806.33","last_open":"803.41","last_max":"832.64","last_min":"801.83","volume":"10.08M","volumeRaw":10077502,"change_precent":"0.14","last_closeRaw":"806.32598876953125","last_openRaw":"803.40802001953125","last_maxRaw":"832.63800048828125","last_minRaw":"801.82501220703125","change_precentRaw":0.1351169129673807},{"direction_color":"redFont","rowDate":"Nov 03, 2020","rowDateRaw":1604361600,"rowDateTimestamp":"2020-11-03T00:00:00Z","last_close":"805.24","last_open":"819.04","last_max":"822.99","last_min":"803.56","volume":"7.01M","volumeRaw":7011687,"change_precent":"-1.02","last_closeRaw":"805.23797607421875","last_openRaw":"819.03698730468750","last_maxRaw":"822.99401855468750","last_minRaw":"803.55603027343750","change_precentRaw":-1.0153694181673336},{"direction_color":"redFont","rowDate":"Nov 02, 2020","rowDateRaw":1604275200,"rowDateTimestamp":"2020-11-02T00:00:00Z","last_close":"813.50","last_open":"832.84","last_max":"834.72","last_min":"810.33","volume":"5.95M","volumeRaw":5953172,"change_precent":"-2.32","last_closeRaw":"813.49798583984375","last_openRaw":"832.83599853515625","last_maxRaw":"834.71502685546875","last_minRaw":"810.33197021484375","change_precentRaw":-2.3219472656471862},{"direction_color":"greenFont","rowDate":"Oct 30, 2020","rowDateRaw":1604016000,"rowDateTimestamp":"2020-10-30T00:00:00Z","last_close":"832.84","last_open":"833.68","last_max":"850.39","last_min":"823.98","volume":"8.73M","volumeRaw":8727295,"change_precent":"0.23","last_closeRaw":"832.83599853515625","last_openRaw":"833.67700195312500","last_maxRaw":"850.39398193359375","last_minRaw":"823.98297119140625","change_precentRaw":0.22624602231331378},{"direction_color":"greenFont","rowDate":"Oct 29, 2020","rowDateRaw":1603929600,"rowDateTimestamp":"2020-10-29T00:00:00Z","last_close":"830.96","last_open":"816.07","last_max":"833.38","last_min":"810.09","volume":"6.69M","volumeRaw":6691023,"change_precent":"1.26","last_closeRaw":"830.95599365234375","last_openRaw":"816.06896972656250","last_maxRaw":"833.38000488281250","last_minRaw":"810.08502197265625","change_precentRaw":1.2595353021687257},{"direction_color":"redFont","rowDate":"Oct 28, 2020","rowDateRaw":1603843200,"rowDateTimestamp":"2020-10-28T00:00:00Z","last_close":"820.62","last_open":"842.78","last_max":"842.78","last_min":"812.71","volume":"6.85M","volumeRaw":6853043,"change_precent":"-2.08","last_closeRaw":"820.61999511718750","last_openRaw":"842.77697753906250","last_maxRaw":"842.77697753906250","last_minRaw":"812.70599365234375","change_precentRaw":-2.0832146852768965},{"direction_color":"redFont","rowDate":"Oct 27, 2020","rowDateRaw":1603756800,"rowDateTimestamp":"2020-10-27T00:00:00Z","last_close":"838.08","last_open":"839.76","last_max":"848.17","last_min":"829.62","volume":"5.81M","volumeRaw":5807905,"change_precent":"-0.06","last_closeRaw":"838.07897949218750","last_openRaw":"839.76000976562500","last_maxRaw":"848.16802978515625","last_minRaw":"829.62097167968750","change_precentRaw":-0.06486900035436684},{"direction_color":"redFont","rowDate":"Oct 26, 2020","rowDateRaw":1603670400,"rowDateTimestamp":"2020-10-26T00:00:00Z","last_close":"838.62","last_open":"843.77","last_max":"851.58","last_min":"832.93","volume":"6.61M","volumeRaw":6614014,"change_precent":"-0.55","last_closeRaw":"838.62298583984375","last_openRaw":"843.76599121093750","last_maxRaw":"851.58099365234375","last_minRaw":"832.93499755859375","change_precentRaw":-0.5454078648320791},{"direction_color":"redFont","rowDate":"Oct 23, 2020","rowDateRaw":1603411200,"rowDateTimestamp":"2020-10-23T00:00:00Z","last_close":"843.22","last_open":"861.57","last_max":"865.97","last_min":"841.39","volume":"5.45M","volumeRaw":5447502,"change_precent":"-1.59","last_closeRaw":"843.22198486328125","last_openRaw":"861.57098388671875","last_maxRaw":"865.97302246093750","last_minRaw":"841.39202880859375","change_precentRaw":-1.5931183736855463},{"direction_color":"redFont","rowDate":"Oct 22, 2020","rowDateRaw":1603324800,"rowDateTimestamp":"2020-10-22T00:00:00Z","last_close":"856.87","last_open":"849.60","last_max":"868.50","last_min":"842.33","volume":"9.61M","volumeRaw":9607800,"change_precent":"-0.55","last_closeRaw":"856.87298583984375","last_openRaw":"849.60198974609375","last_maxRaw":"868.49597167968750","last_minRaw":"842.33197021484375","change_precentRaw":-0.5510527245626098},{"direction_color":"redFont","rowDate":"Oct 21, 2020","rowDateRaw":1603238400,"rowDateTimestamp":"2020-10-21T00:00:00Z","last_close":"861.62","last_open":"871.46","last_max":"882.00","last_min":"850.69","volume":"11.16M","volumeRaw":11162084,"change_precent":"-0.98","last_closeRaw":"861.62097167968750","last_openRaw":"871.46301269531250","last_maxRaw":"881.99798583984375","last_minRaw":"850.69097900390625","change_precentRaw":-0.9776744494684655},{"direction_color":"greenFont","rowDate":"Oct 20, 2020","rowDateRaw":1603152000,"rowDateTimestamp":"2020-10-20T00:00:00Z","last_close":"870.13","last_open":"837.78","last_max":"876.41","last_min":"834.47","volume":"21.56M","volumeRaw":21564064,"change_precent":"4.13","last_closeRaw":"870.12799072265625","last_openRaw":"837.78198242187500","last_maxRaw":"876.40899658203125","last_minRaw":"834.46801757812500","change_precentRaw":4.131369558124282},{"direction_color":"greenFont","rowDate":"Oct 19, 2020","rowDateRaw":1603065600,"rowDateTimestamp":"2020-10-19T00:00:00Z","last_close":"835.61","last_open":"830.71","last_max":"852.37","last_min":"823.98","volume":"15.67M","volumeRaw":15671737,"change_precent":"2.13","last_closeRaw":"835.60601806640625","last_openRaw":"830.70898437500000","last_maxRaw":"852.37200927734375","last_minRaw":"823.98297119140625","change_precentRaw":2.127856225471031},{"direction_color":"redFont","rowDate":"Oct 16, 2020","rowDateRaw":1602806400,"rowDateTimestamp":"2020-10-16T00:00:00Z","last_close":"818.20","last_open":"849.70","last_max":"867.51","last_min":"811.72","volume":"28.98M","volumeRaw":28983264,"change_precent":"-3.82","last_closeRaw":"818.19598388671875","last_openRaw":"849.70098876953125","last_maxRaw":"867.50598144531250","last_minRaw":"811.71697998046875","change_precentRaw":-3.8198353948970567},{"direction_color":"redFont","rowDate":"Oct 15, 2020","rowDateRaw":1602720000,"rowDateTimestamp":"2020-10-15T00:00:00Z","last_close":"850.69","last_open":"890.21","last_max":"893.92","last_min":"824.43","volume":"15.65M","volumeRaw":15648849,"change_precent":"-3.42","last_closeRaw":"850.69097900390625","last_openRaw":"890.20800781250000","last_maxRaw":"893.91699218750000","last_minRaw":"824.42797851562500","change_precentRaw":-3.419575368851684},{"direction_color":"redFont","rowDate":"Oct 14, 2020","rowDateRaw":1602633600,"rowDateTimestamp":"2020-10-14T00:00:00Z","last_close":"880.81","last_open":"894.21","last_max":"900.84","last_min":"872.45","volume":"15.44M","volumeRaw":15441223,"change_precent":"-1.11","last_closeRaw":"880.81097412109375","last_openRaw":"894.21398925781250","last_maxRaw":"900.84197998046875","last_minRaw":"872.45202636718750","change_precentRaw":-1.1050365123520305},{"direction_color":"greenFont","rowDate":"Oct 13, 2020","rowDateRaw":1602547200,"rowDateTimestamp":"2020-10-13T00:00:00Z","last_close":"890.65","last_open":"856.92","last_max":"896.79","last_min":"853.96","volume":"18.95M","volumeRaw":18948688,"change_precent":"4.00","last_closeRaw":"890.65301513671875","last_openRaw":"856.92199707031250","last_maxRaw":"896.78601074218750","last_minRaw":"853.95501708984375","change_precentRaw":3.996253915059284},{"direction_color":"greenFont","rowDate":"Oct 12, 2020","rowDateRaw":1602460800,"rowDateTimestamp":"2020-10-12T00:00:00Z","last_close":"856.43","last_open":"851.48","last_max":"862.51","last_min":"847.87","volume":"8.72M","volumeRaw":8717565,"change_precent":"1.17","last_closeRaw":"856.42797851562500","last_openRaw":"851.48199462890625","last_maxRaw":"862.51098632812500","last_minRaw":"847.87097167968750","change_precentRaw":1.174380588200472},{"direction_color":"redFont","rowDate":"Oct 09, 2020","rowDateRaw":1602201600,"rowDateTimestamp":"2020-10-09T00:00:00Z","last_close":"846.49","last_open":"843.67","last_max":"853.16","last_min":"840.11","volume":"7.29M","volumeRaw":7286954,"change_precent":"-0.36","last_closeRaw":"846.48699951171875","last_openRaw":"843.66699218750000","last_maxRaw":"853.16302490234375","last_minRaw":"840.10601806640625","change_precentRaw":-0.36054244308887395},{"direction_color":"greenFont","rowDate":"Oct 08, 2020","rowDateRaw":1602115200,"rowDateTimestamp":"2020-10-08T00:00:00Z","last_close":"849.55","last_open":"857.50","last_max":"879.00","last_min":"844.50","volume":"25.86M","volumeRaw":25860578,"change_precent":"2.60","last_closeRaw":"849.54998779296875","last_openRaw":"857.50000000000000","last_maxRaw":"879.00000000000000","last_minRaw":"844.50000000000000","change_precentRaw":2.596461604607316},{"direction_color":"redFont","rowDate":"Oct 07, 2020","rowDateRaw":1602028800,"rowDateTimestamp":"2020-10-07T00:00:00Z","last_close":"828.05","last_open":"830.00","last_max":"830.60","last_min":"823.00","volume":"6.98M","volumeRaw":6980002,"change_precent":"-0.13","last_closeRaw":"828.04998779296875","last_openRaw":"830.00000000000000","last_maxRaw":"830.59997558593750","last_minRaw":"823.00000000000000","change_precentRaw":-0.13267039603250516},{"direction_color":"greenFont","rowDate":"Oct 06, 2020","rowDateRaw":1601942400,"rowDateTimestamp":"2020-10-06T00:00:00Z","last_close":"829.15","last_open":"830.00","last_max":"834.50","last_min":"822.70","volume":"7.85M","volumeRaw":7848520,"change_precent":"0.60","last_closeRaw":"829.15002441406250","last_openRaw":"830.00000000000000","last_maxRaw":"834.50000000000000","last_minRaw":"822.70001220703125","change_precentRaw":0.6005838550980092},{"direction_color":"greenFont","rowDate":"Oct 05, 2020","rowDateRaw":1601856000,"rowDateTimestamp":"2020-10-05T00:00:00Z","last_close":"824.20","last_open":"828.80","last_max":"839.20","last_min":"815.10","volume":"11.89M","volumeRaw":11890211,"change_precent":"1.38","last_closeRaw":"824.20001220703125","last_openRaw":"828.79998779296875","last_maxRaw":"839.20001220703125","last_minRaw":"815.09997558593750","change_precentRaw":1.3838489244200909},{"direction_color":"greenFont","rowDate":"Oct 01, 2020","rowDateRaw":1601510400,"rowDateTimestamp":"2020-10-01T00:00:00Z","last_close":"812.95","last_open":"819.90","last_max":"820.95","last_min":"811.20","volume":"4.32M","volumeRaw":4321350,"change_precent":"0.17","last_closeRaw":"812.95001220703125","last_openRaw":"819.90002441406250","last_maxRaw":"820.95001220703125","last_minRaw":"811.20001220703125","change_precentRaw":0.16634261479851403},{"direction_color":"redFont","rowDate":"Sep 30, 2020","rowDateRaw":1601424000,"rowDateTimestamp":"2020-09-30T00:00:00Z","last_close":"811.60","last_open":"818.00","last_max":"820.50","last_min":"807.10","volume":"9.47M","volumeRaw":9470277,"change_precent":"-0.14","last_closeRaw":"811.59997558593750","last_openRaw":"818.00000000000000","last_maxRaw":"820.50000000000000","last_minRaw":"807.09997558593750","change_precentRaw":-0.14149792852199322},{"direction_color":"redFont","rowDate":"Sep 29, 2020","rowDateRaw":1601337600,"rowDateTimestamp":"2020-09-29T00:00:00Z","last_close":"812.75","last_open":"837.40","last_max":"841.10","last_min":"810.20","volume":"10.55M","volumeRaw":10554255,"change_precent":"-2.69","last_closeRaw":"812.75000000000000","last_openRaw":"837.40002441406250","last_maxRaw":"841.09997558593750","last_minRaw":"810.20001220703125","change_precentRaw":-2.693804250224484},{"direction_color":"greenFont","rowDate":"Sep 28, 2020","rowDateRaw":1601251200,"rowDateTimestamp":"2020-09-28T00:00:00Z","last_close":"835.25","last_open":"838.40","last_max":"844.75","last_min":"820.80","volume":"11.15M","volumeRaw":11146342,"change_precent":"0.91","last_closeRaw":"835.25000000000000","last_openRaw":"838.40002441406250","last_maxRaw":"844.75000000000000","last_minRaw":"820.79998779296875","change_precentRaw":0.912164755541925},{"direction_color":"greenFont","rowDate":"Sep 25, 2020","rowDateRaw":1600992000,"rowDateTimestamp":"2020-09-25T00:00:00Z","last_close":"827.70","last_open":"795.25","last_max":"836.00","last_min":"792.60","volume":"19.81M","volumeRaw":19813372,"change_precent":"5.00","last_closeRaw":"827.70001220703125","last_openRaw":"795.25000000000000","last_maxRaw":"836.00000000000000","last_minRaw":"792.59997558593750","change_precentRaw":4.998100345576833},{"direction_color":"redFont","rowDate":"Sep 24, 2020","rowDateRaw":1600905600,"rowDateTimestamp":"2020-09-24T00:00:00Z","last_close":"788.30","last_open":"811.00","last_max":"811.45","last_min":"784.00","volume":"10.55M","volumeRaw":10553632,"change_precent":"-3.17","last_closeRaw":"788.29998779296875","last_openRaw":"811.00000000000000","last_maxRaw":"811.45001220703125","last_minRaw":"784.00000000000000","change_precentRaw":-3.1691424354115174},{"direction_color":"redFont","rowDate":"Sep 23, 2020","rowDateRaw":1600819200,"rowDateTimestamp":"2020-09-23T00:00:00Z","last_close":"814.10","last_open":"832.00","last_max":"844.80","last_min":"810.15","volume":"18.07M","volumeRaw":18070372,"change_precent":"-0.84","last_closeRaw":"814.09997558593750","last_openRaw":"832.00000000000000","last_maxRaw":"844.79998779296875","last_minRaw":"810.15002441406250","change_precentRaw":-0.8404414633450061},{"direction_color":"greenFont","rowDate":"Sep 22, 2020","rowDateRaw":1600732800,"rowDateTimestamp":"2020-09-22T00:00:00Z","last_close":"821.00","last_open":"813.95","last_max":"831.50","last_min":"790.55","volume":"21.88M","volumeRaw":21882920,"change_precent":"2.29","last_closeRaw":"821.00000000000000","last_openRaw":"813.95001220703125","last_maxRaw":"831.50000000000000","last_minRaw":"790.54998779296875","change_precentRaw":2.2925523266593144},{"direction_color":"redFont","rowDate":"Sep 21, 2020","rowDateRaw":1600646400,"rowDateTimestamp":"2020-09-21T00:00:00Z","last_close":"802.60","last_open":"823.00","last_max":"849.90","last_min":"793.45","volume":"24.91M","volumeRaw":24911676,"change_precent":"-0.99","last_closeRaw":"802.59997558593750","last_openRaw":"823.00000000000000","last_maxRaw":"849.90002441406250","last_minRaw":"793.45001220703125","change_precentRaw":-0.9869232964406699},{"direction_color":"greenFont","rowDate":"Sep 18, 2020","rowDateRaw":1600387200,"rowDateTimestamp":"2020-09-18T00:00:00Z","last_close":"810.60","last_open":"808.30","last_max":"824.00","last_min":"804.00","volume":"8.85M","volumeRaw":8847758,"change_precent":"0.28","last_closeRaw":"810.59997558593750","last_openRaw":"808.29998779296875","last_maxRaw":"824.00000000000000","last_minRaw":"804.00000000000000","change_precentRaw":0.2845463104915758},{"direction_color":"greenFont","rowDate":"Sep 17, 2020","rowDateRaw":1600300800,"rowDateTimestamp":"2020-09-17T00:00:00Z","last_close":"808.30","last_open":"794.95","last_max":"817.50","last_min":"789.50","volume":"19.97M","volumeRaw":19972988,"change_precent":"2.41","last_closeRaw":"808.29998779296875","last_openRaw":"794.95001220703125","last_maxRaw":"817.50000000000000","last_minRaw":"789.50000000000000","change_precentRaw":2.413682330436332},{"direction_color":"redFont","rowDate":"Sep 16, 2020","rowDateRaw":1600214400,"rowDateTimestamp":"2020-09-16T00:00:00Z","last_close":"789.25","last_open":"790.05","last_max":"796.30","last_min":"779.25","volume":"7.47M","volumeRaw":7471542,"change_precent":"-0.44","last_closeRaw":"789.25000000000000","last_openRaw":"790.04998779296875","last_maxRaw":"796.29998779296875","last_minRaw":"779.25000000000000","change_precentRaw":-0.43522292846013005},{"direction_color":"redFont","rowDate":"Sep 15, 2020","rowDateRaw":1600128000,"rowDateTimestamp":"2020-09-15T00:00:00Z","last_close":"792.70","last_open":"791.05","last_max":"809.85","last_min":"783.05","volume":"14.02M","volumeRaw":14024787,"change_precent":"-0.28","last_closeRaw":"792.70001220703125","last_openRaw":"791.04998779296875","last_maxRaw":"809.84997558593750","last_minRaw":"783.04998779296875","change_precentRaw":-0.283036664626659},{"direction_color":"greenFont","rowDate":"Sep 14, 2020","rowDateRaw":1600041600,"rowDateTimestamp":"2020-09-14T00:00:00Z","last_close":"794.95","last_open":"745.00","last_max":"825.10","last_min":"744.15","volume":"32.31M","volumeRaw":32312532,"change_precent":"10.16","last_closeRaw":"794.95001220703125","last_openRaw":"745.00000000000000","last_maxRaw":"825.09997558593750","last_minRaw":"744.15002441406250","change_precentRaw":10.157276423912553},{"direction_color":"redFont","rowDate":"Sep 11, 2020","rowDateRaw":1599782400,"rowDateTimestamp":"2020-09-11T00:00:00Z","last_close":"721.65","last_open":"712.00","last_max":"734.00","last_min":"710.15","volume":"7.22M","volumeRaw":7221687,"change_precent":"-0.10","last_closeRaw":"721.65002441406250","last_openRaw":"712.00000000000000","last_maxRaw":"734.00000000000000","last_minRaw":"710.15002441406250","change_precentRaw":-0.10382059449794784},{"direction_color":"greenFont","rowDate":"Sep 10, 2020","rowDateRaw":1599696000,"rowDateTimestamp":"2020-09-10T00:00:00Z","last_close":"722.40","last_open":"728.65","last_max":"728.95","last_min":"713.80","volume":"3.37M","volumeRaw":3366359,"change_precent":"0.06","last_closeRaw":"722.40002441406250","last_openRaw":"728.65002441406250","last_maxRaw":"728.95001220703125","last_minRaw":"713.79998779296875","change_precentRaw":0.062332876157941176},{"direction_color":"redFont","rowDate":"Sep 09, 2020","rowDateRaw":1599609600,"rowDateTimestamp":"2020-09-09T00:00:00Z","last_close":"721.95","last_open":"712.10","last_max":"730.90","last_min":"710.20","volume":"5.51M","volumeRaw":5514179,"change_precent":"-0.54","last_closeRaw":"721.95001220703125","last_openRaw":"712.09997558593750","last_maxRaw":"730.90002441406250","last_minRaw":"710.20001220703125","change_precentRaw":-0.544153750403804},{"direction_color":"greenFont","rowDate":"Sep 08, 2020","rowDateRaw":1599523200,"rowDateTimestamp":"2020-09-08T00:00:00Z","last_close":"725.90","last_open":"708.80","last_max":"738.90","last_min":"703.20","volume":"11.52M","volumeRaw":11522742,"change_precent":"2.41","last_closeRaw":"725.90002441406250","last_openRaw":"708.79998779296875","last_maxRaw":"738.90002441406250","last_minRaw":"703.20001220703125","change_precentRaw":2.4125334248860693},{"direction_color":"greenFont","rowDate":"Sep 07, 2020","rowDateRaw":1599436800,"rowDateTimestamp":"2020-09-07T00:00:00Z","last_close":"708.80","last_open":"696.35","last_max":"712.40","last_min":"689.05","volume":"4.24M","volumeRaw":4238823,"change_precent":"1.14","last_closeRaw":"708.79998779296875","last_openRaw":"696.34997558593750","last_maxRaw":"712.40002441406250","last_minRaw":"689.04998779296875","change_precentRaw":1.1415525312998964},{"direction_color":"redFont","rowDate":"Sep 04, 2020","rowDateRaw":1599177600,"rowDateTimestamp":"2020-09-04T00:00:00Z","last_close":"700.80","last_open":"695.15","last_max":"704.50","last_min":"692.05","volume":"3.35M","volumeRaw":3354844,"change_precent":"-0.84","last_closeRaw":"700.79998779296875","last_openRaw":"695.15002441406250","last_maxRaw":"704.50000000000000","last_minRaw":"692.04998779296875","change_precentRaw":-0.8418835807614079},{"direction_color":"greenFont","rowDate":"Sep 03, 2020","rowDateRaw":1599091200,"rowDateTimestamp":"2020-09-03T00:00:00Z","last_close":"706.75","last_open":"704.80","last_max":"716.40","last_min":"697.60","volume":"5.47M","volumeRaw":5468161,"change_precent":"0.68","last_closeRaw":"706.75000000000000","last_openRaw":"704.79998779296875","last_maxRaw":"716.40002441406250","last_minRaw":"697.59997558593750","change_precentRaw":0.6838076372243234},{"direction_color":"greenFont","rowDate":"Sep 02, 2020","rowDateRaw":1599004800,"rowDateTimestamp":"2020-09-02T00:00:00Z","last_close":"701.95","last_open":"689.90","last_max":"704.80","last_min":"689.10","volume":"4.09M","volumeRaw":4090511,"change_precent":"1.79","last_closeRaw":"701.95001220703125","last_openRaw":"689.90002441406250","last_maxRaw":"704.79998779296875","last_minRaw":"689.09997558593750","change_precentRaw":1.7908986453487332},{"direction_color":"redFont","rowDate":"Sep 01, 2020","rowDateRaw":1598918400,"rowDateTimestamp":"2020-09-01T00:00:00Z","last_close":"689.60","last_open":"695.00","last_max":"704.00","last_min":"682.40","volume":"6.38M","volumeRaw":6377322,"change_precent":"-0.69","last_closeRaw":"689.59997558593750","last_openRaw":"695.00000000000000","last_maxRaw":"704.00000000000000","last_minRaw":"682.40002441406250","change_precentRaw":-0.6912512470280081},{"direction_color":"redFont","rowDate":"Aug 31, 2020","rowDateRaw":1598832000,"rowDateTimestamp":"2020-08-31T00:00:00Z","last_close":"694.40","last_open":"705.00","last_max":"725.00","last_min":"686.00","volume":"7.79M","volumeRaw":7787176,"change_precent":"-1.71","last_closeRaw":"694.40002441406250","last_openRaw":"705.00000000000000","last_maxRaw":"725.00000000000000","last_minRaw":"686.00000000000000","change_precentRaw":-1.705709899462412},{"direction_color":"redFont","rowDate":"Aug 28, 2020","rowDateRaw":1598572800,"rowDateTimestamp":"2020-08-28T00:00:00Z","last_close":"706.45","last_open":"713.70","last_max":"716.65","last_min":"703.20","volume":"5.42M","volumeRaw":5416682,"change_precent":"-0.52","last_closeRaw":"706.45001220703125","last_openRaw":"713.70001220703125","last_maxRaw":"716.65002441406250","last_minRaw":"703.20001220703125","change_precentRaw":-0.5210183876405682},{"direction_color":"redFont","rowDate":"Aug 27, 2020","rowDateRaw":1598486400,"rowDateTimestamp":"2020-08-27T00:00:00Z","last_close":"710.15","last_open":"713.55","last_max":"720.00","last_min":"706.50","volume":"3.92M","volumeRaw":3917059,"change_precent":"-0.37","last_closeRaw":"710.15002441406250","last_openRaw":"713.54998779296875","last_maxRaw":"720.00000000000000","last_minRaw":"706.50000000000000","change_precentRaw":-0.3717681571672426},{"direction_color":"greenFont","rowDate":"Aug 26, 2020","rowDateRaw":1598400000,"rowDateTimestamp":"2020-08-26T00:00:00Z","last_close":"712.80","last_open":"704.70","last_max":"717.75","last_min":"697.00","volume":"4.51M","volumeRaw":4511551,"change_precent":"1.60","last_closeRaw":"712.79998779296875","last_openRaw":"704.70001220703125","last_maxRaw":"717.75000000000000","last_minRaw":"697.00000000000000","change_precentRaw":1.5963529926975295},{"direction_color":"redFont","rowDate":"Aug 25, 2020","rowDateRaw":1598313600,"rowDateTimestamp":"2020-08-25T00:00:00Z","last_close":"701.60","last_open":"705.00","last_max":"711.55","last_min":"694.70","volume":"3.98M","volumeRaw":3982510,"change_precent":"-0.58","last_closeRaw":"701.59997558593750","last_openRaw":"705.00000000000000","last_maxRaw":"711.54998779296875","last_minRaw":"694.70001220703125","change_precentRaw":-0.5809885999960734},{"direction_color":"redFont","rowDate":"Aug 24, 2020","rowDateRaw":1598227200,"rowDateTimestamp":"2020-08-24T00:00:00Z","last_close":"705.70","last_open":"706.05","last_max":"708.45","last_min":"695.60","volume":"4.07M","volumeRaw":4066936,"change_precent":"-0.03","last_closeRaw":"705.70001220703125","last_openRaw":"706.04998779296875","last_maxRaw":"708.45001220703125","last_minRaw":"695.59997558593750","change_precentRaw":-0.0283343533239387},{"direction_color":"redFont","rowDate":"Aug 21, 2020","rowDateRaw":1597968000,"rowDateTimestamp":"2020-08-21T00:00:00Z","last_close":"705.90","last_open":"715.00","last_max":"715.00","last_min":"702.70","volume":"4.16M","volumeRaw":4164686,"change_precent":"-0.59","last_closeRaw":"705.90002441406250","last_openRaw":"715.00000000000000","last_maxRaw":"715.00000000000000","last_minRaw":"702.70001220703125","change_precentRaw":-0.5914591348083654},{"direction_color":"greenFont","rowDate":"Aug 20, 2020","rowDateRaw":1597881600,"rowDateTimestamp":"2020-08-20T00:00:00Z","last_close":"710.10","last_open":"708.50","last_max":"715.85","last_min":"706.05","volume":"3.03M","volumeRaw":3025769,"change_precent":"0.04","last_closeRaw":"710.09997558593750","last_openRaw":"708.50000000000000","last_maxRaw":"715.84997558593750","last_minRaw":"706.04998779296875","change_precentRaw":0.03521870938907061},{"direction_color":"redFont","rowDate":"Aug 19, 2020","rowDateRaw":1597795200,"rowDateTimestamp":"2020-08-19T00:00:00Z","last_close":"709.85","last_open":"713.80","last_max":"714.20","last_min":"705.00","volume":"4.86M","volumeRaw":4858027,"change_precent":"-0.64","last_closeRaw":"709.84997558593750","last_openRaw":"713.79998779296875","last_maxRaw":"714.20001220703125","last_minRaw":"705.00000000000000","change_precentRaw":-0.6438570288330774},{"direction_color":"redFont","rowDate":"Aug 18, 2020","rowDateRaw":1597708800,"rowDateTimestamp":"2020-08-18T00:00:00Z","last_close":"714.45","last_open":"718.95","last_max":"721.70","last_min":"712.40","volume":"3.63M","volumeRaw":3634311,"change_precent":"-0.61","last_closeRaw":"714.45001220703125","last_openRaw":"718.95001220703125","last_maxRaw":"721.70001220703125","last_minRaw":"712.40002441406250","change_precentRaw":-0.61208367925725},{"direction_color":"greenFont","rowDate":"Aug 17, 2020","rowDateRaw":1597622400,"rowDateTimestamp":"2020-08-17T00:00:00Z","last_close":"718.85","last_open":"711.10","last_max":"720.80","last_min":"709.25","volume":"3.34M","volumeRaw":3344102,"change_precent":"1.37","last_closeRaw":"718.84997558593750","last_openRaw":"711.09997558593750","last_maxRaw":"720.79998779296875","last_minRaw":"709.25000000000000","change_precentRaw":1.3749824193610305},{"direction_color":"redFont","rowDate":"Aug 14, 2020","rowDateRaw":1597363200,"rowDateTimestamp":"2020-08-14T00:00:00Z","last_close":"709.10","last_open":"727.90","last_max":"727.90","last_min":"707.25","volume":"3.89M","volumeRaw":3887303,"change_precent":"-2.14","last_closeRaw":"709.09997558593750","last_openRaw":"727.90002441406250","last_maxRaw":"727.90002441406250","last_minRaw":"707.25000000000000","change_precentRaw":-2.139111305857573},{"direction_color":"greenFont","rowDate":"Aug 13, 2020","rowDateRaw":1597276800,"rowDateTimestamp":"2020-08-13T00:00:00Z","last_close":"724.60","last_open":"717.00","last_max":"729.00","last_min":"713.05","volume":"8.85M","volumeRaw":8850424,"change_precent":"1.05","last_closeRaw":"724.59997558593750","last_openRaw":"717.00000000000000","last_maxRaw":"729.00000000000000","last_minRaw":"713.04998779296875","change_precentRaw":1.045879271418438},{"direction_color":"greenFont","rowDate":"Aug 12, 2020","rowDateRaw":1597190400,"rowDateTimestamp":"2020-08-12T00:00:00Z","last_close":"717.10","last_open":"680.60","last_max":"719.00","last_min":"677.05","volume":"13.09M","volumeRaw":13085422,"change_precent":"4.87","last_closeRaw":"717.09997558593750","last_openRaw":"680.59997558593750","last_maxRaw":"719.00000000000000","last_minRaw":"677.04998779296875","change_precentRaw":4.86984328567301},{"direction_color":"redFont","rowDate":"Aug 11, 2020","rowDateRaw":1597104000,"rowDateTimestamp":"2020-08-11T00:00:00Z","last_close":"683.80","last_open":"694.00","last_max":"700.95","last_min":"681.50","volume":"3.96M","volumeRaw":3956472,"change_precent":"-1.19","last_closeRaw":"683.79998779296875","last_openRaw":"694.00000000000000","last_maxRaw":"700.95001220703125","last_minRaw":"681.50000000000000","change_precentRaw":-1.19211041767521},{"direction_color":"greenFont","rowDate":"Aug 10, 2020","rowDateRaw":1597017600,"rowDateTimestamp":"2020-08-10T00:00:00Z","last_close":"692.05","last_open":"694.95","last_max":"694.95","last_min":"685.10","volume":"3.77M","volumeRaw":3769575,"change_precent":"0.25","last_closeRaw":"692.04998779296875","last_openRaw":"694.95001220703125","last_maxRaw":"694.95001220703125","last_minRaw":"685.09997558593750","change_precentRaw":0.2535129698604096},{"direction_color":"redFont","rowDate":"Aug 07, 2020","rowDateRaw":1596758400,"rowDateTimestamp":"2020-08-07T00:00:00Z","last_close":"690.30","last_open":"699.90","last_max":"699.90","last_min":"685.00","volume":"7.37M","volumeRaw":7371589,"change_precent":"-2.07","last_closeRaw":"690.29998779296875","last_openRaw":"699.90002441406250","last_maxRaw":"699.90002441406250","last_minRaw":"685.00000000000000","change_precentRaw":-2.07122089876927},{"direction_color":"greenFont","rowDate":"Aug 06, 2020","rowDateRaw":1596672000,"rowDateTimestamp":"2020-08-06T00:00:00Z","last_close":"704.90","last_open":"692.00","last_max":"707.60","last_min":"686.40","volume":"5.13M","volumeRaw":5133012,"change_precent":"2.40","last_closeRaw":"704.90002441406250","last_openRaw":"692.00000000000000","last_maxRaw":"707.59997558593750","last_minRaw":"686.40002441406250","change_precentRaw":2.3968622043620806},{"direction_color":"redFont","rowDate":"Aug 05, 2020","rowDateRaw":1596585600,"rowDateTimestamp":"2020-08-05T00:00:00Z","last_close":"688.40","last_open":"692.65","last_max":"702.40","last_min":"681.00","volume":"6.05M","volumeRaw":6052234,"change_precent":"-0.61","last_closeRaw":"688.40002441406250","last_openRaw":"692.65002441406250","last_maxRaw":"702.40002441406250","last_minRaw":"681.00000000000000","change_precentRaw":-0.6135854833175278},{"direction_color":"redFont","rowDate":"Aug 04, 2020","rowDateRaw":1596499200,"rowDateTimestamp":"2020-08-04T00:00:00Z","last_close":"692.65","last_open":"709.50","last_max":"711.00","last_min":"687.05","volume":"6.68M","volumeRaw":6683186,"change_precent":"-1.88","last_closeRaw":"692.65002441406250","last_openRaw":"709.50000000000000","last_maxRaw":"711.00000000000000","last_minRaw":"687.04998779296875","change_precentRaw":-1.8839843562561358},{"direction_color":"greenFont","rowDate":"Aug 03, 2020","rowDateRaw":1596412800,"rowDateTimestamp":"2020-08-03T00:00:00Z","last_close":"705.95","last_open":"709.10","last_max":"718.00","last_min":"700.55","volume":"5.55M","volumeRaw":5546348,"change_precent":"0.11","last_closeRaw":"705.95001220703125","last_openRaw":"709.09997558593750","last_maxRaw":"718.00000000000000","last_minRaw":"700.54998779296875","change_precentRaw":0.10635280587315368},{"direction_color":"greenFont","rowDate":"Jul 31, 2020","rowDateRaw":1596153600,"rowDateTimestamp":"2020-07-31T00:00:00Z","last_close":"705.20","last_open":"701.85","last_max":"716.70","last_min":"696.00","volume":"6.32M","volumeRaw":6322672,"change_precent":"1.40","last_closeRaw":"705.20001220703125","last_openRaw":"701.84997558593750","last_maxRaw":"716.70001220703125","last_minRaw":"696.00000000000000","change_precentRaw":1.4019699229076272},{"direction_color":"greenFont","rowDate":"Jul 30, 2020","rowDateRaw":1596067200,"rowDateTimestamp":"2020-07-30T00:00:00Z","last_close":"695.45","last_open":"698.00","last_max":"712.55","last_min":"692.65","volume":"7.97M","volumeRaw":7966921,"change_precent":"0.15","last_closeRaw":"695.45001220703125","last_openRaw":"698.00000000000000","last_maxRaw":"712.54998779296875","last_minRaw":"692.65002441406250","change_precentRaw":0.15120791417810417},{"direction_color":"redFont","rowDate":"Jul 29, 2020","rowDateRaw":1595980800,"rowDateTimestamp":"2020-07-29T00:00:00Z","last_close":"694.40","last_open":"710.00","last_max":"710.75","last_min":"692.50","volume":"7.14M","volumeRaw":7142688,"change_precent":"-2.53","last_closeRaw":"694.40002441406250","last_openRaw":"710.00000000000000","last_maxRaw":"710.75000000000000","last_minRaw":"692.50000000000000","change_precentRaw":-2.5335093667909985},{"direction_color":"greenFont","rowDate":"Jul 28, 2020","rowDateRaw":1595894400,"rowDateTimestamp":"2020-07-28T00:00:00Z","last_close":"712.45","last_open":"702.00","last_max":"716.05","last_min":"695.70","volume":"8.47M","volumeRaw":8469643,"change_precent":"1.62","last_closeRaw":"712.45001220703125","last_openRaw":"702.00000000000000","last_maxRaw":"716.04998779296875","last_minRaw":"695.70001220703125","change_precentRaw":1.6188898896491997},{"direction_color":"greenFont","rowDate":"Jul 27, 2020","rowDateRaw":1595808000,"rowDateTimestamp":"2020-07-27T00:00:00Z","last_close":"701.10","last_open":"684.00","last_max":"704.40","last_min":"676.50","volume":"11.35M","volumeRaw":11349061,"change_precent":"3.11","last_closeRaw":"701.09997558593750","last_openRaw":"684.00000000000000","last_maxRaw":"704.40002441406250","last_minRaw":"676.50000000000000","change_precentRaw":3.1105173908676256},{"direction_color":"greenFont","rowDate":"Jul 24, 2020","rowDateRaw":1595548800,"rowDateTimestamp":"2020-07-24T00:00:00Z","last_close":"679.95","last_open":"641.00","last_max":"684.80","last_min":"640.90","volume":"12.37M","volumeRaw":12365729,"change_precent":"4.15","last_closeRaw":"679.95001220703125","last_openRaw":"641.00000000000000","last_maxRaw":"684.79998779296875","last_minRaw":"640.90002441406250","change_precentRaw":4.151035863449527},{"direction_color":"greenFont","rowDate":"Jul 23, 2020","rowDateRaw":1595462400,"rowDateTimestamp":"2020-07-23T00:00:00Z","last_close":"652.85","last_open":"650.00","last_max":"656.95","last_min":"643.55","volume":"3.17M","volumeRaw":3173126,"change_precent":"0.42","last_closeRaw":"652.84997558593750","last_openRaw":"650.00000000000000","last_maxRaw":"656.95001220703125","last_minRaw":"643.54998779296875","change_precentRaw":0.41528125363192725},{"direction_color":"redFont","rowDate":"Jul 22, 2020","rowDateRaw":1595376000,"rowDateTimestamp":"2020-07-22T00:00:00Z","last_close":"650.15","last_open":"657.00","last_max":"658.00","last_min":"643.10","volume":"3.84M","volumeRaw":3837969,"change_precent":"-0.34","last_closeRaw":"650.15002441406250","last_openRaw":"657.00000000000000","last_maxRaw":"658.00000000000000","last_minRaw":"643.09997558593750","change_precentRaw":-0.3372348055810096},{"direction_color":"greenFont","rowDate":"Jul 21, 2020","rowDateRaw":1595289600,"rowDateTimestamp":"2020-07-21T00:00:00Z","last_close":"652.35","last_open":"652.00","last_max":"662.35","last_min":"643.30","volume":"8.80M","volumeRaw":8801064,"change_precent":"0.58","last_closeRaw":"652.34997558593750","last_openRaw":"652.00000000000000","last_maxRaw":"662.34997558593750","last_minRaw":"643.29998779296875","change_precentRaw":0.5781683843901312},{"direction_color":"greenFont","rowDate":"Jul 20, 2020","rowDateRaw":1595203200,"rowDateTimestamp":"2020-07-20T00:00:00Z","last_close":"648.60","last_open":"633.00","last_max":"652.00","last_min":"626.85","volume":"10.54M","volumeRaw":10543170,"change_precent":"4.08","last_closeRaw":"648.59997558593750","last_openRaw":"633.00000000000000","last_maxRaw":"652.00000000000000","last_minRaw":"626.84997558593750","change_precentRaw":4.084080907451646},{"direction_color":"redFont","rowDate":"Jul 17, 2020","rowDateRaw":1594944000,"rowDateTimestamp":"2020-07-17T00:00:00Z","last_close":"623.15","last_open":"629.50","last_max":"644.65","last_min":"613.40","volume":"26.83M","volumeRaw":26830688,"change_precent":"-0.73","last_closeRaw":"623.15002441406250","last_openRaw":"629.50000000000000","last_maxRaw":"644.65002441406250","last_minRaw":"613.40002441406250","change_precentRaw":-0.7327718974014337},{"direction_color":"greenFont","rowDate":"Jul 16, 2020","rowDateRaw":1594857600,"rowDateTimestamp":"2020-07-16T00:00:00Z","last_close":"627.75","last_open":"630.00","last_max":"652.20","last_min":"607.15","volume":"20.77M","volumeRaw":20771278,"change_precent":"2.04","last_closeRaw":"627.75000000000000","last_openRaw":"630.00000000000000","last_maxRaw":"652.20001220703125","last_minRaw":"607.15002441406250","change_precentRaw":2.039984971382826},{"direction_color":"greenFont","rowDate":"Jul 15, 2020","rowDateRaw":1594771200,"rowDateTimestamp":"2020-07-15T00:00:00Z","last_close":"615.20","last_open":"593.65","last_max":"627.95","last_min":"592.50","volume":"9.93M","volumeRaw":9928037,"change_precent":"4.03","last_closeRaw":"615.20001220703125","last_openRaw":"593.65002441406250","last_maxRaw":"627.95001220703125","last_minRaw":"592.50000000000000","change_precentRaw":4.033150859178105},{"direction_color":"redFont","rowDate":"Jul 14, 2020","rowDateRaw":1594684800,"rowDateTimestamp":"2020-07-14T00:00:00Z","last_close":"591.35","last_open":"604.60","last_max":"613.75","last_min":"588.10","volume":"6.21M","volumeRaw":6212718,"change_precent":"-1.87","last_closeRaw":"591.34997558593750","last_openRaw":"604.59997558593750","last_maxRaw":"613.75000000000000","last_minRaw":"588.09997558593750","change_precentRaw":-1.8669101320591779},{"direction_color":"greenFont","rowDate":"Jul 13, 2020","rowDateRaw":1594598400,"rowDateTimestamp":"2020-07-13T00:00:00Z","last_close":"602.60","last_open":"585.00","last_max":"605.00","last_min":"583.35","volume":"5.44M","volumeRaw":5443995,"change_precent":"3.50","last_closeRaw":"602.59997558593750","last_openRaw":"585.00000000000000","last_maxRaw":"605.00000000000000","last_minRaw":"583.34997558593750","change_precentRaw":3.4950580654250754},{"direction_color":"redFont","rowDate":"Jul 10, 2020","rowDateRaw":1594339200,"rowDateTimestamp":"2020-07-10T00:00:00Z","last_close":"582.25","last_open":"588.25","last_max":"588.55","last_min":"579.85","volume":"2.38M","volumeRaw":2376908,"change_precent":"-1.02","last_closeRaw":"582.25000000000000","last_openRaw":"588.25000000000000","last_maxRaw":"588.54998779296875","last_minRaw":"579.84997558593750","change_precentRaw":-1.019974500637484},{"direction_color":"greenFont","rowDate":"Jul 09, 2020","rowDateRaw":1594252800,"rowDateTimestamp":"2020-07-09T00:00:00Z","last_close":"588.25","last_open":"575.65","last_max":"591.60","last_min":"575.00","volume":"4.81M","volumeRaw":4807935,"change_precent":"2.32","last_closeRaw":"588.25000000000000","last_openRaw":"575.65002441406250","last_maxRaw":"591.59997558593750","last_minRaw":"575.00000000000000","change_precentRaw":2.3221386361122147},{"direction_color":"redFont","rowDate":"Jul 08, 2020","rowDateRaw":1594166400,"rowDateTimestamp":"2020-07-08T00:00:00Z","last_close":"574.90","last_open":"594.75","last_max":"594.75","last_min":"573.00","volume":"4.63M","volumeRaw":4625061,"change_precent":"-2.90","last_closeRaw":"574.90002441406250","last_openRaw":"594.75000000000000","last_maxRaw":"594.75000000000000","last_minRaw":"573.00000000000000","change_precentRaw":-2.8967086787447656},{"direction_color":"greenFont","rowDate":"Jul 07, 2020","rowDateRaw":1594080000,"rowDateTimestamp":"2020-07-07T00:00:00Z","last_close":"592.05","last_open":"582.00","last_max":"594.45","last_min":"575.15","volume":"7.26M","volumeRaw":7255520,"change_precent":"2.31","last_closeRaw":"592.04998779296875","last_openRaw":"582.00000000000000","last_maxRaw":"594.45001220703125","last_minRaw":"575.15002441406250","change_precentRaw":2.3068904966882076},{"direction_color":"redFont","rowDate":"Jul 06, 2020","rowDateRaw":1593993600,"rowDateTimestamp":"2020-07-06T00:00:00Z","last_close":"578.70","last_open":"579.15","last_max":"589.00","last_min":"577.25","volume":"3.29M","volumeRaw":3288423,"change_precent":"-0.08","last_closeRaw":"578.70001220703125","last_openRaw":"579.15002441406250","last_maxRaw":"589.00000000000000","last_minRaw":"577.25000000000000","change_precentRaw":-0.07770218217404656},{"direction_color":"greenFont","rowDate":"Jul 03, 2020","rowDateRaw":1593734400,"rowDateTimestamp":"2020-07-03T00:00:00Z","last_close":"579.15","last_open":"572.00","last_max":"580.55","last_min":"570.60","volume":"3.74M","volumeRaw":3735600,"change_precent":"1.75","last_closeRaw":"579.15002441406250","last_openRaw":"572.00000000000000","last_maxRaw":"580.54998779296875","last_minRaw":"570.59997558593750","change_precentRaw":1.7480695702114988},{"direction_color":"greenFont","rowDate":"Jul 02, 2020","rowDateRaw":1593648000,"rowDateTimestamp":"2020-07-02T00:00:00Z","last_close":"569.20","last_open":"555.00","last_max":"572.40","last_min":"552.90","volume":"5.24M","volumeRaw":5243654,"change_precent":"3.16","last_closeRaw":"569.20001220703125","last_openRaw":"555.00000000000000","last_maxRaw":"572.40002441406250","last_minRaw":"552.90002441406250","change_precentRaw":3.162666462533983},{"direction_color":"redFont","rowDate":"Jul 01, 2020","rowDateRaw":1593561600,"rowDateTimestamp":"2020-07-01T00:00:00Z","last_close":"551.75","last_open":"557.95","last_max":"559.60","last_min":"551.00","volume":"3.00M","volumeRaw":3004728,"change_precent":"-0.92","last_closeRaw":"551.75000000000000","last_openRaw":"557.95001220703125","last_maxRaw":"559.59997558593750","last_minRaw":"551.00000000000000","change_precentRaw":-0.9158616879835764},{"direction_color":"greenFont","rowDate":"Jun 30, 2020","rowDateRaw":1593475200,"rowDateTimestamp":"2020-06-30T00:00:00Z","last_close":"556.85","last_open":"558.00","last_max":"560.80","last_min":"553.25","volume":"3.11M","volumeRaw":3110587,"change_precent":"0.57","last_closeRaw":"556.84997558593750","last_openRaw":"558.00000000000000","last_maxRaw":"560.79998779296875","last_minRaw":"553.25000000000000","change_precentRaw":0.5688934999930003},{"direction_color":"redFont","rowDate":"Jun 29, 2020","rowDateRaw":1593388800,"rowDateTimestamp":"2020-06-29T00:00:00Z","last_close":"553.70","last_open":"562.00","last_max":"565.90","last_min":"550.30","volume":"3.86M","volumeRaw":3857756,"change_precent":"-1.55","last_closeRaw":"553.70001220703125","last_openRaw":"562.00000000000000","last_maxRaw":"565.90002441406250","last_minRaw":"550.29998779296875","change_precentRaw":-1.5469437818917902},{"direction_color":"greenFont","rowDate":"Jun 26, 2020","rowDateRaw":1593129600,"rowDateTimestamp":"2020-06-26T00:00:00Z","last_close":"562.40","last_open":"550.05","last_max":"573.90","last_min":"545.00","volume":"7.03M","volumeRaw":7034881,"change_precent":"2.25","last_closeRaw":"562.40002441406250","last_openRaw":"550.04998779296875","last_maxRaw":"573.90002441406250","last_minRaw":"545.00000000000000","change_precentRaw":2.245257139382418},{"direction_color":"redFont","rowDate":"Jun 25, 2020","rowDateRaw":1593043200,"rowDateTimestamp":"2020-06-25T00:00:00Z","last_close":"550.05","last_open":"557.60","last_max":"560.70","last_min":"548.00","volume":"6.35M","volumeRaw":6353508,"change_precent":"-1.71","last_closeRaw":"550.04998779296875","last_openRaw":"557.59997558593750","last_maxRaw":"560.70001220703125","last_minRaw":"548.00000000000000","change_precentRaw":-1.7065740188729088},{"direction_color":"redFont","rowDate":"Jun 24, 2020","rowDateRaw":1592956800,"rowDateTimestamp":"2020-06-24T00:00:00Z","last_close":"559.60","last_open":"575.00","last_max":"579.80","last_min":"554.40","volume":"5.34M","volumeRaw":5339903,"change_precent":"-3.56","last_closeRaw":"559.59997558593750","last_openRaw":"575.00000000000000","last_maxRaw":"579.79998779296875","last_minRaw":"554.40002441406250","change_precentRaw":-3.558815064896596},{"direction_color":"greenFont","rowDate":"Jun 23, 2020","rowDateRaw":1592870400,"rowDateTimestamp":"2020-06-23T00:00:00Z","last_close":"580.25","last_open":"569.70","last_max":"583.50","last_min":"563.75","volume":"4.52M","volumeRaw":4522086,"change_precent":"1.87","last_closeRaw":"580.25000000000000","last_openRaw":"569.70001220703125","last_maxRaw":"583.50000000000000","last_minRaw":"563.75000000000000","change_precentRaw":1.8697375123843722},{"direction_color":"redFont","rowDate":"Jun 22, 2020","rowDateRaw":1592784000,"rowDateTimestamp":"2020-06-22T00:00:00Z","last_close":"569.60","last_open":"575.00","last_max":"576.65","last_min":"565.40","volume":"2.67M","volumeRaw":2666303,"change_precent":"0.00","last_closeRaw":"569.59997558593750","last_openRaw":"575.00000000000000","last_maxRaw":"576.65002441406250","last_minRaw":"565.40002441406250","change_precentRaw":0},{"direction_color":"redFont","rowDate":"Jun 19, 2020","rowDateRaw":1592524800,"rowDateTimestamp":"2020-06-19T00:00:00Z","last_close":"569.60","last_open":"574.00","last_max":"578.00","last_min":"567.20","volume":"6.18M","volumeRaw":6182630,"change_precent":"-1.61","last_closeRaw":"569.59997558593750","last_openRaw":"574.00000000000000","last_maxRaw":"578.00000000000000","last_minRaw":"567.20001220703125","change_precentRaw":-1.6149989505052809},{"direction_color":"greenFont","rowDate":"Jun 18, 2020","rowDateRaw":1592438400,"rowDateTimestamp":"2020-06-18T00:00:00Z","last_close":"578.95","last_open":"571.20","last_max":"583.80","last_min":"570.10","volume":"1.92M","volumeRaw":1918329,"change_precent":"0.54","last_closeRaw":"578.95001220703125","last_openRaw":"571.20001220703125","last_maxRaw":"583.79998779296875","last_minRaw":"570.09997558593750","change_precentRaw":0.5383410180645416},{"direction_color":"redFont","rowDate":"Jun 17, 2020","rowDateRaw":1592352000,"rowDateTimestamp":"2020-06-17T00:00:00Z","last_close":"575.85","last_open":"580.00","last_max":"581.85","last_min":"573.00","volume":"3.57M","volumeRaw":3572362,"change_precent":"-0.87","last_closeRaw":"575.84997558593750","last_openRaw":"580.00000000000000","last_maxRaw":"581.84997558593750","last_minRaw":"573.00000000000000","change_precentRaw":-0.8693490473199484},{"direction_color":"greenFont","rowDate":"Jun 16, 2020","rowDateRaw":1592265600,"rowDateTimestamp":"2020-06-16T00:00:00Z","last_close":"580.90","last_open":"585.00","last_max":"593.50","last_min":"578.40","volume":"4.73M","volumeRaw":4728409,"change_precent":"0.34","last_closeRaw":"580.90002441406250","last_openRaw":"585.00000000000000","last_maxRaw":"593.50000000000000","last_minRaw":"578.40002441406250","change_precentRaw":0.3368187522092892},{"direction_color":"greenFont","rowDate":"Jun 15, 2020","rowDateRaw":1592179200,"rowDateTimestamp":"2020-06-15T00:00:00Z","last_close":"578.95","last_open":"574.80","last_max":"581.00","last_min":"563.70","volume":"3.79M","volumeRaw":3787100,"change_precent":"1.44","last_closeRaw":"578.95001220703125","last_openRaw":"574.79998779296875","last_maxRaw":"581.00000000000000","last_minRaw":"563.70001220703125","change_precentRaw":1.4367082272503284},{"direction_color":"redFont","rowDate":"Jun 12, 2020","rowDateRaw":1591920000,"rowDateTimestamp":"2020-06-12T00:00:00Z","last_close":"570.75","last_open":"555.20","last_max":"578.70","last_min":"555.20","volume":"6.62M","volumeRaw":6624056,"change_precent":"-1.26","last_closeRaw":"570.75000000000000","last_openRaw":"555.20001220703125","last_maxRaw":"578.70001220703125","last_minRaw":"555.20001220703125","change_precentRaw":-1.2628644489450753},{"direction_color":"redFont","rowDate":"Jun 11, 2020","rowDateRaw":1591833600,"rowDateTimestamp":"2020-06-11T00:00:00Z","last_close":"578.05","last_open":"580.00","last_max":"584.90","last_min":"574.10","volume":"4.98M","volumeRaw":4975680,"change_precent":"-0.11","last_closeRaw":"578.04998779296875","last_openRaw":"580.00000000000000","last_maxRaw":"584.90002441406250","last_minRaw":"574.09997558593750","change_precentRaw":-0.11232493526023156},{"direction_color":"greenFont","rowDate":"Jun 10, 2020","rowDateRaw":1591747200,"rowDateTimestamp":"2020-06-10T00:00:00Z","last_close":"578.70","last_open":"575.00","last_max":"587.50","last_min":"573.60","volume":"6.49M","volumeRaw":6491758,"change_precent":"1.02","last_closeRaw":"578.70001220703125","last_openRaw":"575.00000000000000","last_maxRaw":"587.50000000000000","last_minRaw":"573.59997558593750","change_precentRaw":1.021216177081977},{"direction_color":"redFont","rowDate":"Jun 09, 2020","rowDateRaw":1591660800,"rowDateTimestamp":"2020-06-09T00:00:00Z","last_close":"572.85","last_open":"574.15","last_max":"583.60","last_min":"570.00","volume":"3.81M","volumeRaw":3812757,"change_precent":"-0.93","last_closeRaw":"572.84997558593750","last_openRaw":"574.15002441406250","last_maxRaw":"583.59997558593750","last_minRaw":"570.00000000000000","change_precentRaw":-0.9338563621379161},{"direction_color":"greenFont","rowDate":"Jun 08, 2020","rowDateRaw":1591574400,"rowDateTimestamp":"2020-06-08T00:00:00Z","last_close":"578.25","last_open":"579.15","last_max":"583.50","last_min":"571.05","volume":"3.77M","volumeRaw":3772143,"change_precent":"0.40","last_closeRaw":"578.25000000000000","last_openRaw":"579.15002441406250","last_maxRaw":"583.50000000000000","last_minRaw":"571.04998779296875","change_precentRaw":0.3993380925812005},{"direction_color":"redFont","rowDate":"Jun 05, 2020","rowDateRaw":1591315200,"rowDateTimestamp":"2020-06-05T00:00:00Z","last_close":"575.95","last_open":"585.00","last_max":"587.15","last_min":"572.50","volume":"4.00M","volumeRaw":3995825,"change_precent":"-0.52","last_closeRaw":"575.95001220703125","last_openRaw":"585.00000000000000","last_maxRaw":"587.15002441406250","last_minRaw":"572.50000000000000","change_precentRaw":-0.5181794518949258},{"direction_color":"greenFont","rowDate":"Jun 04, 2020","rowDateRaw":1591228800,"rowDateTimestamp":"2020-06-04T00:00:00Z","last_close":"578.95","last_open":"565.00","last_max":"583.70","last_min":"559.00","volume":"5.32M","volumeRaw":5315354,"change_precent":"2.87","last_closeRaw":"578.95001220703125","last_openRaw":"565.00000000000000","last_maxRaw":"583.70001220703125","last_minRaw":"559.00000000000000","change_precentRaw":2.869585068293114},{"direction_color":"greenFont","rowDate":"Jun 03, 2020","rowDateRaw":1591142400,"rowDateTimestamp":"2020-06-03T00:00:00Z","last_close":"562.80","last_open":"564.00","last_max":"568.40","last_min":"557.00","volume":"4.20M","volumeRaw":4202273,"change_precent":"0.46","last_closeRaw":"562.79998779296875","last_openRaw":"564.00000000000000","last_maxRaw":"568.40002441406250","last_minRaw":"557.00000000000000","change_precentRaw":0.46411558894729826},{"direction_color":"greenFont","rowDate":"Jun 02, 2020","rowDateRaw":1591056000,"rowDateTimestamp":"2020-06-02T00:00:00Z","last_close":"560.20","last_open":"559.30","last_max":"567.75","last_min":"550.00","volume":"2.93M","volumeRaw":2930073,"change_precent":"0.08","last_closeRaw":"560.20001220703125","last_openRaw":"559.29998779296875","last_maxRaw":"567.75000000000000","last_minRaw":"550.00000000000000","change_precentRaw":0.08039521340442161},{"direction_color":"greenFont","rowDate":"Jun 01, 2020","rowDateRaw":1590969600,"rowDateTimestamp":"2020-06-01T00:00:00Z","last_close":"559.75","last_open":"557.00","last_max":"573.40","last_min":"555.50","volume":"4.50M","volumeRaw":4503607,"change_precent":"1.73","last_closeRaw":"559.75000000000000","last_openRaw":"557.00000000000000","last_maxRaw":"573.40002441406250","last_minRaw":"555.50000000000000","change_precentRaw":1.7264879600181735},{"direction_color":"greenFont","rowDate":"May 29, 2020","rowDateRaw":1590710400,"rowDateTimestamp":"2020-05-29T00:00:00Z","last_close":"550.25","last_open":"540.00","last_max":"555.00","last_min":"536.70","volume":"7.85M","volumeRaw":7853814,"change_precent":"1.40","last_closeRaw":"550.25000000000000","last_openRaw":"540.00000000000000","last_maxRaw":"555.00000000000000","last_minRaw":"536.70001220703125","change_precentRaw":1.4005298523931202},{"direction_color":"greenFont","rowDate":"May 28, 2020","rowDateRaw":1590624000,"rowDateTimestamp":"2020-05-28T00:00:00Z","last_close":"542.65","last_open":"531.00","last_max":"546.00","last_min":"523.00","volume":"4.49M","volumeRaw":4492817,"change_precent":"2.20","last_closeRaw":"542.65002441406250","last_openRaw":"531.00000000000000","last_maxRaw":"546.00000000000000","last_minRaw":"523.00000000000000","change_precentRaw":2.203599573978183},{"direction_color":"greenFont","rowDate":"May 27, 2020","rowDateRaw":1590537600,"rowDateTimestamp":"2020-05-27T00:00:00Z","last_close":"530.95","last_open":"529.70","last_max":"533.90","last_min":"516.00","volume":"4.83M","volumeRaw":4828848,"change_precent":"1.33","last_closeRaw":"530.95001220703125","last_openRaw":"529.70001220703125","last_maxRaw":"533.90002441406250","last_minRaw":"516.00000000000000","change_precentRaw":1.3263382074487118},{"direction_color":"redFont","rowDate":"May 26, 2020","rowDateRaw":1590451200,"rowDateTimestamp":"2020-05-26T00:00:00Z","last_close":"524.00","last_open":"530.00","last_max":"536.50","last_min":"520.25","volume":"4.06M","volumeRaw":4055697,"change_precent":"-1.21","last_closeRaw":"524.00000000000000","last_openRaw":"530.00000000000000","last_maxRaw":"536.50000000000000","last_minRaw":"520.25000000000000","change_precentRaw":-1.206641048165988},{"direction_color":"redFont","rowDate":"May 22, 2020","rowDateRaw":1590105600,"rowDateTimestamp":"2020-05-22T00:00:00Z","last_close":"530.40","last_open":"533.65","last_max":"535.00","last_min":"523.00","volume":"6.41M","volumeRaw":6410485,"change_precent":"-0.83","last_closeRaw":"530.40002441406250","last_openRaw":"533.65002441406250","last_maxRaw":"535.00000000000000","last_minRaw":"523.00000000000000","change_precentRaw":-0.8319998831448017},{"direction_color":"greenFont","rowDate":"May 21, 2020","rowDateRaw":1590019200,"rowDateTimestamp":"2020-05-21T00:00:00Z","last_close":"534.85","last_open":"529.80","last_max":"537.50","last_min":"523.40","volume":"4.52M","volumeRaw":4523685,"change_precent":"1.54","last_closeRaw":"534.84997558593750","last_openRaw":"529.79998779296875","last_maxRaw":"537.50000000000000","last_minRaw":"523.40002441406250","change_precentRaw":1.5377267367702896},{"direction_color":"greenFont","rowDate":"May 20, 2020","rowDateRaw":1589932800,"rowDateTimestamp":"2020-05-20T00:00:00Z","last_close":"526.75","last_open":"515.05","last_max":"528.65","last_min":"515.00","volume":"3.14M","volumeRaw":3138733,"change_precent":"1.64","last_closeRaw":"526.75000000000000","last_openRaw":"515.04998779296875","last_maxRaw":"528.65002441406250","last_minRaw":"515.00000000000000","change_precentRaw":1.6401350699469368},{"direction_color":"greenFont","rowDate":"May 19, 2020","rowDateRaw":1589846400,"rowDateTimestamp":"2020-05-19T00:00:00Z","last_close":"518.25","last_open":"512.00","last_max":"520.50","last_min":"506.20","volume":"3.97M","volumeRaw":3967055,"change_precent":"1.47","last_closeRaw":"518.25000000000000","last_openRaw":"512.00000000000000","last_maxRaw":"520.50000000000000","last_minRaw":"506.20001220703125","change_precentRaw":1.4684287812041117},{"direction_color":"redFont","rowDate":"May 18, 2020","rowDateRaw":1589760000,"rowDateTimestamp":"2020-05-18T00:00:00Z","last_close":"510.75","last_open":"514.70","last_max":"518.65","last_min":"507.50","volume":"5.16M","volumeRaw":5159670,"change_precent":"-0.10","last_closeRaw":"510.75000000000000","last_openRaw":"514.70001220703125","last_maxRaw":"518.65002441406250","last_minRaw":"507.50000000000000","change_precentRaw":-0.097799511002445},{"direction_color":"redFont","rowDate":"May 15, 2020","rowDateRaw":1589500800,"rowDateTimestamp":"2020-05-15T00:00:00Z","last_close":"511.25","last_open":"517.95","last_max":"517.95","last_min":"505.25","volume":"4.90M","volumeRaw":4895771,"change_precent":"-1.20","last_closeRaw":"511.25000000000000","last_openRaw":"517.95001220703125","last_maxRaw":"517.95001220703125","last_minRaw":"505.25000000000000","change_precentRaw":-1.1981857301707108},{"direction_color":"redFont","rowDate":"May 14, 2020","rowDateRaw":1589414400,"rowDateTimestamp":"2020-05-14T00:00:00Z","last_close":"517.45","last_open":"519.40","last_max":"527.55","last_min":"514.35","volume":"3.74M","volumeRaw":3741679,"change_precent":"-2.14","last_closeRaw":"517.45001220703125","last_openRaw":"519.40002441406250","last_maxRaw":"527.54998779296875","last_minRaw":"514.34997558593750","change_precentRaw":-2.1371135305851063},{"direction_color":"greenFont","rowDate":"May 13, 2020","rowDateRaw":1589328000,"rowDateTimestamp":"2020-05-13T00:00:00Z","last_close":"528.75","last_open":"539.85","last_max":"539.85","last_min":"521.55","volume":"3.50M","volumeRaw":3503019,"change_precent":"0.26","last_closeRaw":"528.75000000000000","last_openRaw":"539.84997558593750","last_maxRaw":"539.84997558593750","last_minRaw":"521.54998779296875","change_precentRaw":0.2559680552607696},{"direction_color":"redFont","rowDate":"May 12, 2020","rowDateRaw":1589241600,"rowDateTimestamp":"2020-05-12T00:00:00Z","last_close":"527.40","last_open":"525.45","last_max":"540.00","last_min":"520.00","volume":"6.44M","volumeRaw":6440027,"change_precent":"-0.03","last_closeRaw":"527.40002441406250","last_openRaw":"525.45001220703125","last_maxRaw":"540.00000000000000","last_minRaw":"520.00000000000000","change_precentRaw":-0.028426382783862655},{"direction_color":"greenFont","rowDate":"May 11, 2020","rowDateRaw":1589155200,"rowDateTimestamp":"2020-05-11T00:00:00Z","last_close":"527.55","last_open":"526.00","last_max":"534.90","last_min":"521.20","volume":"4.43M","volumeRaw":4425560,"change_precent":"1.77","last_closeRaw":"527.54998779296875","last_openRaw":"526.00000000000000","last_maxRaw":"534.90002441406250","last_minRaw":"521.20001220703125","change_precentRaw":1.7650391489175326},{"direction_color":"greenFont","rowDate":"May 08, 2020","rowDateRaw":1588896000,"rowDateTimestamp":"2020-05-08T00:00:00Z","last_close":"518.40","last_open":"520.85","last_max":"522.50","last_min":"502.40","volume":"10.12M","volumeRaw":10120968,"change_precent":"1.30","last_closeRaw":"518.40002441406250","last_openRaw":"520.84997558593750","last_maxRaw":"522.50000000000000","last_minRaw":"502.39999389648438","change_precentRaw":1.2994673989374694},{"direction_color":"redFont","rowDate":"May 07, 2020","rowDateRaw":1588809600,"rowDateTimestamp":"2020-05-07T00:00:00Z","last_close":"511.75","last_open":"530.00","last_max":"541.80","last_min":"507.55","volume":"20.00M","volumeRaw":19998942,"change_precent":"-1.42","last_closeRaw":"511.75000000000000","last_openRaw":"530.00000000000000","last_maxRaw":"541.79998779296875","last_minRaw":"507.54998779296875","change_precentRaw":-1.4159075190942105},{"direction_color":"redFont","rowDate":"May 06, 2020","rowDateRaw":1588723200,"rowDateTimestamp":"2020-05-06T00:00:00Z","last_close":"519.10","last_open":"512.20","last_max":"526.70","last_min":"506.20","volume":"6.92M","volumeRaw":6921536,"change_precent":"-0.25","last_closeRaw":"519.09997558593750","last_openRaw":"512.20001220703125","last_maxRaw":"526.70001220703125","last_minRaw":"506.20001220703125","change_precentRaw":-0.24981721120954456},{"direction_color":"greenFont","rowDate":"May 05, 2020","rowDateRaw":1588636800,"rowDateTimestamp":"2020-05-05T00:00:00Z","last_close":"520.40","last_open":"526.00","last_max":"529.90","last_min":"515.65","volume":"4.59M","volumeRaw":4592833,"change_precent":"1.20","last_closeRaw":"520.40002441406250","last_openRaw":"526.00000000000000","last_maxRaw":"529.90002441406250","last_minRaw":"515.65002441406250","change_precentRaw":1.195921130590666},{"direction_color":"redFont","rowDate":"May 04, 2020","rowDateRaw":1588550400,"rowDateTimestamp":"2020-05-04T00:00:00Z","last_close":"514.25","last_open":"527.50","last_max":"527.50","last_min":"508.20","volume":"7.03M","volumeRaw":7032553,"change_precent":"-5.39","last_closeRaw":"514.25000000000000","last_openRaw":"527.50000000000000","last_maxRaw":"527.50000000000000","last_minRaw":"508.20001220703125","change_precentRaw":-5.390486330785963},{"direction_color":"greenFont","rowDate":"Apr 30, 2020","rowDateRaw":1588204800,"rowDateTimestamp":"2020-04-30T00:00:00Z","last_close":"543.55","last_open":"506.50","last_max":"565.50","last_min":"501.00","volume":"8.04M","volumeRaw":8035698,"change_precent":"10.53","last_closeRaw":"543.54998779296875","last_openRaw":"506.50000000000000","last_maxRaw":"565.50000000000000","last_minRaw":"501.00000000000000","change_precentRaw":10.533805346816218},{"direction_color":"greenFont","rowDate":"Apr 29, 2020","rowDateRaw":1588118400,"rowDateTimestamp":"2020-04-29T00:00:00Z","last_close":"491.75","last_open":"474.80","last_max":"501.00","last_min":"470.20","volume":"3.85M","volumeRaw":3849156,"change_precent":"4.38","last_closeRaw":"491.75000000000000","last_openRaw":"474.79998779296875","last_maxRaw":"501.00000000000000","last_minRaw":"470.20001220703125","change_precentRaw":4.383356745689984},{"direction_color":"redFont","rowDate":"Apr 28, 2020","rowDateRaw":1588032000,"rowDateTimestamp":"2020-04-28T00:00:00Z","last_close":"471.10","last_open":"489.00","last_max":"489.00","last_min":"469.45","volume":"4.26M","volumeRaw":4262239,"change_precent":"-2.48","last_closeRaw":"471.10000610351562","last_openRaw":"489.00000000000000","last_maxRaw":"489.00000000000000","last_minRaw":"469.45001220703125","change_precentRaw":-2.483957741335386},{"direction_color":"greenFont","rowDate":"Apr 27, 2020","rowDateRaw":1587945600,"rowDateTimestamp":"2020-04-27T00:00:00Z","last_close":"483.10","last_open":"473.10","last_max":"485.70","last_min":"467.25","volume":"2.91M","volumeRaw":2914600,"change_precent":"3.20","last_closeRaw":"483.10000610351562","last_openRaw":"473.10000610351562","last_maxRaw":"485.70001220703125","last_minRaw":"467.25000000000000","change_precentRaw":3.2044434531972428},{"direction_color":"redFont","rowDate":"Apr 24, 2020","rowDateRaw":1587686400,"rowDateTimestamp":"2020-04-24T00:00:00Z","last_close":"468.10","last_open":"480.00","last_max":"496.90","last_min":"465.15","volume":"6.74M","volumeRaw":6738441,"change_precent":"-2.01","last_closeRaw":"468.10000610351562","last_openRaw":"480.00000000000000","last_maxRaw":"496.89999389648438","last_minRaw":"465.14999389648438","change_precentRaw":-2.0096307009000163},{"direction_color":"greenFont","rowDate":"Apr 23, 2020","rowDateRaw":1587600000,"rowDateTimestamp":"2020-04-23T00:00:00Z","last_close":"477.70","last_open":"465.00","last_max":"480.75","last_min":"462.40","volume":"3.05M","volumeRaw":3054988,"change_precent":"3.31","last_closeRaw":"477.70001220703125","last_openRaw":"465.00000000000000","last_maxRaw":"480.75000000000000","last_minRaw":"462.39999389648438","change_precentRaw":3.3088275329804673},{"direction_color":"greenFont","rowDate":"Apr 22, 2020","rowDateRaw":1587513600,"rowDateTimestamp":"2020-04-22T00:00:00Z","last_close":"462.40","last_open":"453.00","last_max":"469.45","last_min":"450.00","volume":"3.77M","volumeRaw":3768051,"change_precent":"1.47","last_closeRaw":"462.39999389648438","last_openRaw":"453.00000000000000","last_maxRaw":"469.45001220703125","last_minRaw":"450.00000000000000","change_precentRaw":1.4702614680662383},{"direction_color":"redFont","rowDate":"Apr 21, 2020","rowDateRaw":1587427200,"rowDateTimestamp":"2020-04-21T00:00:00Z","last_close":"455.70","last_open":"458.00","last_max":"464.95","last_min":"447.85","volume":"3.41M","volumeRaw":3405204,"change_precent":"-3.04","last_closeRaw":"455.70001220703125","last_openRaw":"458.00000000000000","last_maxRaw":"464.95001220703125","last_minRaw":"447.85000610351562","change_precentRaw":-3.04255059424867},{"direction_color":"greenFont","rowDate":"Apr 20, 2020","rowDateRaw":1587340800,"rowDateTimestamp":"2020-04-20T00:00:00Z","last_close":"470.00","last_open":"458.00","last_max":"473.60","last_min":"453.50","volume":"4.80M","volumeRaw":4801120,"change_precent":"3.24","last_closeRaw":"470.00000000000000","last_openRaw":"458.00000000000000","last_maxRaw":"473.60000610351562","last_minRaw":"453.50000000000000","change_precentRaw":3.2399780340472266},{"direction_color":"redFont","rowDate":"Apr 17, 2020","rowDateRaw":1587081600,"rowDateTimestamp":"2020-04-17T00:00:00Z","last_close":"455.25","last_open":"470.00","last_max":"475.00","last_min":"453.65","volume":"4.71M","volumeRaw":4706460,"change_precent":"-0.98","last_closeRaw":"455.25000000000000","last_openRaw":"470.00000000000000","last_maxRaw":"475.00000000000000","last_minRaw":"453.64999389648438","change_precentRaw":-0.9787928221859706},{"direction_color":"redFont","rowDate":"Apr 16, 2020","rowDateRaw":1586995200,"rowDateTimestamp":"2020-04-16T00:00:00Z","last_close":"459.75","last_open":"473.00","last_max":"476.00","last_min":"456.70","volume":"10.48M","volumeRaw":10484847,"change_precent":"-3.97","last_closeRaw":"459.75000000000000","last_openRaw":"473.00000000000000","last_maxRaw":"476.00000000000000","last_minRaw":"456.70001220703125","change_precentRaw":-3.968668407310705},{"direction_color":"greenFont","rowDate":"Apr 15, 2020","rowDateRaw":1586908800,"rowDateTimestamp":"2020-04-15T00:00:00Z","last_close":"478.75","last_open":"470.00","last_max":"482.00","last_min":"462.70","volume":"6.33M","volumeRaw":6333192,"change_precent":"4.47","last_closeRaw":"478.75000000000000","last_openRaw":"470.00000000000000","last_maxRaw":"482.00000000000000","last_minRaw":"462.70001220703125","change_precentRaw":4.4735406437534095},{"direction_color":"redFont","rowDate":"Apr 13, 2020","rowDateRaw":1586736000,"rowDateTimestamp":"2020-04-13T00:00:00Z","last_close":"458.25","last_open":"470.00","last_max":"471.00","last_min":"454.00","volume":"2.24M","volumeRaw":2236731,"change_precent":"-2.30","last_closeRaw":"458.25000000000000","last_openRaw":"470.00000000000000","last_maxRaw":"471.00000000000000","last_minRaw":"454.00000000000000","change_precentRaw":-2.302523840536948},{"direction_color":"greenFont","rowDate":"Apr 09, 2020","rowDateRaw":1586390400,"rowDateTimestamp":"2020-04-09T00:00:00Z","last_close":"469.05","last_open":"480.70","last_max":"481.00","last_min":"462.00","volume":"5.07M","volumeRaw":5069246,"change_precent":"1.28","last_closeRaw":"469.04998779296875","last_openRaw":"480.70001220703125","last_maxRaw":"481.00000000000000","last_minRaw":"462.00000000000000","change_precentRaw":1.2848157225295178},{"direction_color":"greenFont","rowDate":"Apr 08, 2020","rowDateRaw":1586304000,"rowDateTimestamp":"2020-04-08T00:00:00Z","last_close":"463.10","last_open":"451.00","last_max":"476.80","last_min":"449.00","volume":"7.99M","volumeRaw":7991062,"change_precent":"2.65","last_closeRaw":"463.10000610351562","last_openRaw":"451.00000000000000","last_maxRaw":"476.79998779296875","last_minRaw":"449.00000000000000","change_precentRaw":2.6487891762607805},{"direction_color":"greenFont","rowDate":"Apr 07, 2020","rowDateRaw":1586217600,"rowDateTimestamp":"2020-04-07T00:00:00Z","last_close":"451.15","last_open":"425.00","last_max":"457.95","last_min":"425.00","volume":"5.97M","volumeRaw":5972948,"change_precent":"11.18","last_closeRaw":"451.14999389648438","last_openRaw":"425.00000000000000","last_maxRaw":"457.95001220703125","last_minRaw":"425.00000000000000","change_precentRaw":11.175457729844071},{"direction_color":"redFont","rowDate":"Apr 03, 2020","rowDateRaw":1585872000,"rowDateTimestamp":"2020-04-03T00:00:00Z","last_close":"405.80","last_open":"418.90","last_max":"428.60","last_min":"399.30","volume":"8.17M","volumeRaw":8166456,"change_precent":"-1.87","last_closeRaw":"405.79998779296875","last_openRaw":"418.89999389648438","last_maxRaw":"428.60000610351562","last_minRaw":"399.29998779296875","change_precentRaw":-1.8740177073538695},{"direction_color":"redFont","rowDate":"Apr 01, 2020","rowDateRaw":1585699200,"rowDateTimestamp":"2020-04-01T00:00:00Z","last_close":"413.55","last_open":"433.00","last_max":"433.20","last_min":"408.20","volume":"8.14M","volumeRaw":8136746,"change_precent":"-5.24","last_closeRaw":"413.54998779296875","last_openRaw":"433.00000000000000","last_maxRaw":"433.20001220703125","last_minRaw":"408.20001220703125","change_precentRaw":-5.236023470003927},{"direction_color":"greenFont","rowDate":"Mar 31, 2020","rowDateRaw":1585612800,"rowDateTimestamp":"2020-03-31T00:00:00Z","last_close":"436.40","last_open":"433.20","last_max":"449.40","last_min":"425.30","volume":"6.38M","volumeRaw":6381824,"change_precent":"4.15","last_closeRaw":"436.39999389648438","last_openRaw":"433.20001220703125","last_maxRaw":"449.39999389648438","last_minRaw":"425.29998779296875","change_precentRaw":4.152743173385292},{"direction_color":"redFont","rowDate":"Mar 30, 2020","rowDateRaw":1585526400,"rowDateTimestamp":"2020-03-30T00:00:00Z","last_close":"419.00","last_open":"410.00","last_max":"438.65","last_min":"410.00","volume":"6.33M","volumeRaw":6325701,"change_precent":"-2.71","last_closeRaw":"419.00000000000000","last_openRaw":"410.00000000000000","last_maxRaw":"438.64999389648438","last_minRaw":"410.00000000000000","change_precentRaw":-2.705211671101217},{"direction_color":"redFont","rowDate":"Mar 27, 2020","rowDateRaw":1585267200,"rowDateTimestamp":"2020-03-27T00:00:00Z","last_close":"430.65","last_open":"450.25","last_max":"457.45","last_min":"420.50","volume":"9.15M","volumeRaw":9151132,"change_precent":"-3.81","last_closeRaw":"430.64999389648438","last_openRaw":"450.25000000000000","last_maxRaw":"457.45001220703125","last_minRaw":"420.50000000000000","change_precentRaw":-3.8083577944291824},{"direction_color":"redFont","rowDate":"Mar 26, 2020","rowDateRaw":1585180800,"rowDateTimestamp":"2020-03-26T00:00:00Z","last_close":"447.70","last_open":"461.10","last_max":"466.75","last_min":"441.10","volume":"9.50M","volumeRaw":9504717,"change_precent":"-2.16","last_closeRaw":"447.70001220703125","last_openRaw":"461.10000610351562","last_maxRaw":"466.75000000000000","last_minRaw":"441.10000610351562","change_precentRaw":-2.1634601757948526},{"direction_color":"greenFont","rowDate":"Mar 25, 2020","rowDateRaw":1585094400,"rowDateTimestamp":"2020-03-25T00:00:00Z","last_close":"457.60","last_open":"432.00","last_max":"468.00","last_min":"417.75","volume":"11.98M","volumeRaw":11976272,"change_precent":"3.52","last_closeRaw":"457.60000610351562","last_openRaw":"432.00000000000000","last_maxRaw":"468.00000000000000","last_minRaw":"417.75000000000000","change_precentRaw":3.517705856793197},{"direction_color":"greenFont","rowDate":"Mar 24, 2020","rowDateRaw":1585008000,"rowDateTimestamp":"2020-03-24T00:00:00Z","last_close":"442.05","last_open":"413.00","last_max":"458.85","last_min":"411.85","volume":"9.92M","volumeRaw":9915954,"change_precent":"5.97","last_closeRaw":"442.04998779296875","last_openRaw":"413.00000000000000","last_maxRaw":"458.85000610351562","last_minRaw":"411.85000610351562","change_precentRaw":5.9690744961782976},{"direction_color":"redFont","rowDate":"Mar 23, 2020","rowDateRaw":1584921600,"rowDateTimestamp":"2020-03-23T00:00:00Z","last_close":"417.15","last_open":"415.00","last_max":"444.00","last_min":"400.45","volume":"9.53M","volumeRaw":9525670,"change_precent":"-6.24","last_closeRaw":"417.14999389648438","last_openRaw":"415.00000000000000","last_maxRaw":"444.00000000000000","last_minRaw":"400.45001220703125","change_precentRaw":-6.237356794942245},{"direction_color":"greenFont","rowDate":"Mar 20, 2020","rowDateRaw":1584662400,"rowDateTimestamp":"2020-03-20T00:00:00Z","last_close":"444.90","last_open":"413.50","last_max":"461.95","last_min":"411.85","volume":"11.92M","volumeRaw":11916337,"change_precent":"7.61","last_closeRaw":"444.89999389648438","last_openRaw":"413.50000000000000","last_maxRaw":"461.95001220703125","last_minRaw":"411.85000610351562","change_precentRaw":7.606719255266302},{"direction_color":"redFont","rowDate":"Mar 19, 2020","rowDateRaw":1584576000,"rowDateTimestamp":"2020-03-19T00:00:00Z","last_close":"413.45","last_open":"418.90","last_max":"434.60","last_min":"375.25","volume":"9.27M","volumeRaw":9270054,"change_precent":"-4.79","last_closeRaw":"413.45001220703125","last_openRaw":"418.89999389648438","last_maxRaw":"434.60000610351562","last_minRaw":"375.25000000000000","change_precentRaw":-4.789864776734312},{"direction_color":"redFont","rowDate":"Mar 18, 2020","rowDateRaw":1584489600,"rowDateTimestamp":"2020-03-18T00:00:00Z","last_close":"434.25","last_open":"455.00","last_max":"464.80","last_min":"429.05","volume":"4.94M","volumeRaw":4936460,"change_precent":"-3.64","last_closeRaw":"434.25000000000000","last_openRaw":"455.00000000000000","last_maxRaw":"464.79998779296875","last_minRaw":"429.04998779296875","change_precentRaw":-3.6391865346949284},{"direction_color":"redFont","rowDate":"Mar 17, 2020","rowDateRaw":1584403200,"rowDateTimestamp":"2020-03-17T00:00:00Z","last_close":"450.65","last_open":"450.00","last_max":"478.60","last_min":"443.35","volume":"5.15M","volumeRaw":5148569,"change_precent":"-0.01","last_closeRaw":"450.64999389648438","last_openRaw":"450.00000000000000","last_maxRaw":"478.60000610351562","last_minRaw":"443.35000610351562","change_precentRaw":-0.011097916394974235},{"direction_color":"redFont","rowDate":"Mar 16, 2020","rowDateRaw":1584316800,"rowDateTimestamp":"2020-03-16T00:00:00Z","last_close":"450.70","last_open":"469.00","last_max":"479.80","last_min":"446.85","volume":"5.28M","volumeRaw":5281596,"change_precent":"-8.56","last_closeRaw":"450.70001220703125","last_openRaw":"469.00000000000000","last_maxRaw":"479.79998779296875","last_minRaw":"446.85000610351562","change_precentRaw":-8.561570747009522},{"direction_color":"redFont","rowDate":"Mar 13, 2020","rowDateRaw":1584057600,"rowDateTimestamp":"2020-03-13T00:00:00Z","last_close":"492.90","last_open":"460.00","last_max":"517.25","last_min":"395.95","volume":"6.86M","volumeRaw":6859998,"change_precent":"-0.09","last_closeRaw":"492.89999389648438","last_openRaw":"460.00000000000000","last_maxRaw":"517.25000000000000","last_minRaw":"395.95001220703125","change_precentRaw":-0.09121560787754963},{"direction_color":"redFont","rowDate":"Mar 12, 2020","rowDateRaw":1583971200,"rowDateTimestamp":"2020-03-12T00:00:00Z","last_close":"493.35","last_open":"521.00","last_max":"527.80","last_min":"486.35","volume":"5.32M","volumeRaw":5321420,"change_precent":"-8.09","last_closeRaw":"493.35000610351562","last_openRaw":"521.00000000000000","last_maxRaw":"527.79998779296875","last_minRaw":"486.35000610351562","change_precentRaw":-8.094259068092745},{"direction_color":"redFont","rowDate":"Mar 11, 2020","rowDateRaw":1583884800,"rowDateTimestamp":"2020-03-11T00:00:00Z","last_close":"536.80","last_open":"526.75","last_max":"542.65","last_min":"514.00","volume":"4.85M","volumeRaw":4850036,"change_precent":"-0.68","last_closeRaw":"536.79998779296875","last_openRaw":"526.75000000000000","last_maxRaw":"542.65002441406250","last_minRaw":"514.00000000000000","change_precentRaw":-0.6753676254269891},{"direction_color":"redFont","rowDate":"Mar 09, 2020","rowDateRaw":1583712000,"rowDateTimestamp":"2020-03-09T00:00:00Z","last_close":"540.45","last_open":"555.00","last_max":"558.00","last_min":"536.45","volume":"3.70M","volumeRaw":3699831,"change_precent":"-4.55","last_closeRaw":"540.45001220703125","last_openRaw":"555.00000000000000","last_maxRaw":"558.00000000000000","last_minRaw":"536.45001220703125","change_precentRaw":-4.547862847905503},{"direction_color":"redFont","rowDate":"Mar 06, 2020","rowDateRaw":1583452800,"rowDateTimestamp":"2020-03-06T00:00:00Z","last_close":"566.20","last_open":"570.00","last_max":"573.95","last_min":"559.55","volume":"3.29M","volumeRaw":3288548,"change_precent":"-1.77","last_closeRaw":"566.20001220703125","last_openRaw":"570.00000000000000","last_maxRaw":"573.95001220703125","last_minRaw":"559.54998779296875","change_precentRaw":-1.7696064842120778},{"direction_color":"greenFont","rowDate":"Mar 05, 2020","rowDateRaw":1583366400,"rowDateTimestamp":"2020-03-05T00:00:00Z","last_close":"576.40","last_open":"568.00","last_max":"581.90","last_min":"563.15","volume":"6.06M","volumeRaw":6061347,"change_precent":"2.36","last_closeRaw":"576.40002441406250","last_openRaw":"568.00000000000000","last_maxRaw":"581.90002441406250","last_minRaw":"563.15002441406250","change_precentRaw":2.361933831427633},{"direction_color":"redFont","rowDate":"Mar 04, 2020","rowDateRaw":1583280000,"rowDateTimestamp":"2020-03-04T00:00:00Z","last_close":"563.10","last_open":"569.00","last_max":"575.40","last_min":"561.00","volume":"5.18M","volumeRaw":5175180,"change_precent":"-0.35","last_closeRaw":"563.09997558593750","last_openRaw":"569.00000000000000","last_maxRaw":"575.40002441406250","last_minRaw":"561.00000000000000","change_precentRaw":-0.3451043711456063},{"direction_color":"greenFont","rowDate":"Mar 03, 2020","rowDateRaw":1583193600,"rowDateTimestamp":"2020-03-03T00:00:00Z","last_close":"565.05","last_open":"556.00","last_max":"568.75","last_min":"555.00","volume":"4.68M","volumeRaw":4682284,"change_precent":"2.79","last_closeRaw":"565.04998779296875","last_openRaw":"556.00000000000000","last_maxRaw":"568.75000000000000","last_minRaw":"555.00000000000000","change_precentRaw":2.7924277324113107},{"direction_color":"greenFont","rowDate":"Mar 02, 2020","rowDateRaw":1583107200,"rowDateTimestamp":"2020-03-02T00:00:00Z","last_close":"549.70","last_open":"541.05","last_max":"565.85","last_min":"537.85","volume":"8.18M","volumeRaw":8175982,"change_precent":"2.87","last_closeRaw":"549.70001220703125","last_openRaw":"541.04998779296875","last_maxRaw":"565.84997558593750","last_minRaw":"537.84997558593750","change_precentRaw":2.872655997459676},{"direction_color":"redFont","rowDate":"Feb 28, 2020","rowDateRaw":1582848000,"rowDateTimestamp":"2020-02-28T00:00:00Z","last_close":"534.35","last_open":"560.00","last_max":"564.00","last_min":"531.20","volume":"7.89M","volumeRaw":7894806,"change_precent":"-6.75","last_closeRaw":"534.34997558593750","last_openRaw":"560.00000000000000","last_maxRaw":"564.00000000000000","last_minRaw":"531.20001220703125","change_precentRaw":-6.753339679157759},{"direction_color":"redFont","rowDate":"Feb 27, 2020","rowDateRaw":1582761600,"rowDateTimestamp":"2020-02-27T00:00:00Z","last_close":"573.05","last_open":"582.10","last_max":"582.40","last_min":"568.00","volume":"4.08M","volumeRaw":4078174,"change_precent":"-1.81","last_closeRaw":"573.04998779296875","last_openRaw":"582.09997558593750","last_maxRaw":"582.40002441406250","last_minRaw":"568.00000000000000","change_precentRaw":-1.8077430147896263},{"direction_color":"greenFont","rowDate":"Feb 26, 2020","rowDateRaw":1582675200,"rowDateTimestamp":"2020-02-26T00:00:00Z","last_close":"583.60","last_open":"576.90","last_max":"589.05","last_min":"575.50","volume":"5.46M","volumeRaw":5460070,"change_precent":"0.20","last_closeRaw":"583.59997558593750","last_openRaw":"576.90002441406250","last_maxRaw":"589.04998779296875","last_minRaw":"575.50000000000000","change_precentRaw":0.19743554894072124},{"direction_color":"redFont","rowDate":"Feb 25, 2020","rowDateRaw":1582588800,"rowDateTimestamp":"2020-02-25T00:00:00Z","last_close":"582.45","last_open":"595.50","last_max":"595.70","last_min":"575.00","volume":"5.53M","volumeRaw":5525575,"change_precent":"-2.13","last_closeRaw":"582.45001220703125","last_openRaw":"595.50000000000000","last_maxRaw":"595.70001220703125","last_minRaw":"575.00000000000000","change_precentRaw":-2.1339177830891756},{"direction_color":"redFont","rowDate":"Feb 24, 2020","rowDateRaw":1582502400,"rowDateTimestamp":"2020-02-24T00:00:00Z","last_close":"595.15","last_open":"608.00","last_max":"609.00","last_min":"591.50","volume":"4.07M","volumeRaw":4070143,"change_precent":"-2.12","last_closeRaw":"595.15002441406250","last_openRaw":"608.00000000000000","last_maxRaw":"609.00000000000000","last_minRaw":"591.50000000000000","change_precentRaw":-2.121530077770264},{"direction_color":"greenFont","rowDate":"Feb 20, 2020","rowDateRaw":1582156800,"rowDateTimestamp":"2020-02-20T00:00:00Z","last_close":"608.05","last_open":"611.00","last_max":"612.95","last_min":"605.15","volume":"4.82M","volumeRaw":4820313,"change_precent":"0.38","last_closeRaw":"608.04998779296875","last_openRaw":"611.00000000000000","last_maxRaw":"612.95001220703125","last_minRaw":"605.15002441406250","change_precentRaw":0.37969257828621544},{"direction_color":"redFont","rowDate":"Feb 19, 2020","rowDateRaw":1582070400,"rowDateTimestamp":"2020-02-19T00:00:00Z","last_close":"605.75","last_open":"614.45","last_max":"618.25","last_min":"604.00","volume":"3.80M","volumeRaw":3799862,"change_precent":"-0.21","last_closeRaw":"605.75000000000000","last_openRaw":"614.45001220703125","last_maxRaw":"618.25000000000000","last_minRaw":"604.00000000000000","change_precentRaw":-0.2141483929017233},{"direction_color":"redFont","rowDate":"Feb 18, 2020","rowDateRaw":1581984000,"rowDateTimestamp":"2020-02-18T00:00:00Z","last_close":"607.05","last_open":"613.45","last_max":"615.80","last_min":"605.15","volume":"5.24M","volumeRaw":5237465,"change_precent":"-1.04","last_closeRaw":"607.04998779296875","last_openRaw":"613.45001220703125","last_maxRaw":"615.79998779296875","last_minRaw":"605.15002441406250","change_precentRaw":-1.04328376994189},{"direction_color":"redFont","rowDate":"Feb 17, 2020","rowDateRaw":1581897600,"rowDateTimestamp":"2020-02-17T00:00:00Z","last_close":"613.45","last_open":"623.00","last_max":"623.50","last_min":"612.35","volume":"2.19M","volumeRaw":2190578,"change_precent":"-1.32","last_closeRaw":"613.45001220703125","last_openRaw":"623.00000000000000","last_maxRaw":"623.50000000000000","last_minRaw":"612.34997558593750","change_precentRaw":-1.3190721282059288},{"direction_color":"greenFont","rowDate":"Feb 14, 2020","rowDateRaw":1581638400,"rowDateTimestamp":"2020-02-14T00:00:00Z","last_close":"621.65","last_open":"612.45","last_max":"623.25","last_min":"612.25","volume":"3.65M","volumeRaw":3650630,"change_precent":"1.50","last_closeRaw":"621.65002441406250","last_openRaw":"612.45001220703125","last_maxRaw":"623.25000000000000","last_minRaw":"612.25000000000000","change_precentRaw":1.5021654051206548},{"direction_color":"redFont","rowDate":"Feb 13, 2020","rowDateRaw":1581552000,"rowDateTimestamp":"2020-02-13T00:00:00Z","last_close":"612.45","last_open":"612.00","last_max":"613.95","last_min":"604.05","volume":"2.09M","volumeRaw":2090363,"change_precent":"-0.27","last_closeRaw":"612.45001220703125","last_openRaw":"612.00000000000000","last_maxRaw":"613.95001220703125","last_minRaw":"604.04998779296875","change_precentRaw":-0.26867992908352645},{"direction_color":"greenFont","rowDate":"Feb 12, 2020","rowDateRaw":1581465600,"rowDateTimestamp":"2020-02-12T00:00:00Z","last_close":"614.10","last_open":"613.00","last_max":"620.50","last_min":"610.30","volume":"4.87M","volumeRaw":4873027,"change_precent":"0.56","last_closeRaw":"614.09997558593750","last_openRaw":"613.00000000000000","last_maxRaw":"620.50000000000000","last_minRaw":"610.29998779296875","change_precentRaw":0.5649637327346927},{"direction_color":"greenFont","rowDate":"Feb 11, 2020","rowDateRaw":1581379200,"rowDateTimestamp":"2020-02-11T00:00:00Z","last_close":"610.65","last_open":"606.00","last_max":"613.75","last_min":"605.70","volume":"2.46M","volumeRaw":2458748,"change_precent":"0.95","last_closeRaw":"610.65002441406250","last_openRaw":"606.00000000000000","last_maxRaw":"613.75000000000000","last_minRaw":"605.70001220703125","change_precentRaw":0.9505703038398367},{"direction_color":"redFont","rowDate":"Feb 10, 2020","rowDateRaw":1581292800,"rowDateTimestamp":"2020-02-10T00:00:00Z","last_close":"604.90","last_open":"608.90","last_max":"611.55","last_min":"601.65","volume":"2.29M","volumeRaw":2286213,"change_precent":"-0.46","last_closeRaw":"604.90002441406250","last_openRaw":"608.90002441406250","last_maxRaw":"611.54998779296875","last_minRaw":"601.65002441406250","change_precentRaw":-0.4607516433642674},{"direction_color":"greenFont","rowDate":"Feb 07, 2020","rowDateRaw":1581033600,"rowDateTimestamp":"2020-02-07T00:00:00Z","last_close":"607.70","last_open":"601.65","last_max":"609.20","last_min":"599.15","volume":"2.87M","volumeRaw":2865379,"change_precent":"1.33","last_closeRaw":"607.70001220703125","last_openRaw":"601.65002441406250","last_maxRaw":"609.20001220703125","last_minRaw":"599.15002441406250","change_precentRaw":1.3340003063462007},{"direction_color":"greenFont","rowDate":"Feb 06, 2020","rowDateRaw":1580947200,"rowDateTimestamp":"2020-02-06T00:00:00Z","last_close":"599.70","last_open":"598.95","last_max":"613.00","last_min":"598.00","volume":"4.70M","volumeRaw":4704968,"change_precent":"0.69","last_closeRaw":"599.70001220703125","last_openRaw":"598.95001220703125","last_maxRaw":"613.00000000000000","last_minRaw":"598.00000000000000","change_precentRaw":0.6883876408927365},{"direction_color":"greenFont","rowDate":"Feb 05, 2020","rowDateRaw":1580860800,"rowDateTimestamp":"2020-02-05T00:00:00Z","last_close":"595.60","last_open":"589.40","last_max":"598.50","last_min":"586.00","volume":"3.01M","volumeRaw":3006324,"change_precent":"1.55","last_closeRaw":"595.59997558593750","last_openRaw":"589.40002441406250","last_maxRaw":"598.50000000000000","last_minRaw":"586.00000000000000","change_precentRaw":1.5515729899296675},{"direction_color":"greenFont","rowDate":"Feb 04, 2020","rowDateRaw":1580774400,"rowDateTimestamp":"2020-02-04T00:00:00Z","last_close":"586.50","last_open":"583.00","last_max":"589.25","last_min":"582.50","volume":"3.25M","volumeRaw":3246094,"change_precent":"1.28","last_closeRaw":"586.50000000000000","last_openRaw":"583.00000000000000","last_maxRaw":"589.25000000000000","last_minRaw":"582.50000000000000","change_precentRaw":1.277849201526058},{"direction_color":"redFont","rowDate":"Feb 03, 2020","rowDateRaw":1580688000,"rowDateTimestamp":"2020-02-03T00:00:00Z","last_close":"579.10","last_open":"591.40","last_max":"593.65","last_min":"577.50","volume":"4.02M","volumeRaw":4024193,"change_precent":"-2.00","last_closeRaw":"579.09997558593750","last_openRaw":"591.40002441406250","last_maxRaw":"593.65002441406250","last_minRaw":"577.50000000000000","change_precentRaw":-1.9969619801295404},{"direction_color":"redFont","rowDate":"Feb 01, 2020","rowDateRaw":1580515200,"rowDateTimestamp":"2020-02-01T00:00:00Z","last_close":"590.90","last_open":"591.40","last_max":"597.70","last_min":"580.75","volume":"941.43K","volumeRaw":941425,"change_precent":"-0.08","last_closeRaw":"590.90002441406250","last_openRaw":"591.40002441406250","last_maxRaw":"597.70001220703125","last_minRaw":"580.75000000000000","change_precentRaw":-0.0845451436183794},{"direction_color":"redFont","rowDate":"Jan 31, 2020","rowDateRaw":1580428800,"rowDateTimestamp":"2020-01-31T00:00:00Z","last_close":"591.40","last_open":"607.85","last_max":"608.90","last_min":"589.60","volume":"3.59M","volumeRaw":3590768,"change_precent":"-2.71","last_closeRaw":"591.40002441406250","last_openRaw":"607.84997558593750","last_maxRaw":"608.90002441406250","last_minRaw":"589.59997558593750","change_precentRaw":-2.7062518438070273},{"direction_color":"redFont","rowDate":"Jan 30, 2020","rowDateRaw":1580342400,"rowDateTimestamp":"2020-01-30T00:00:00Z","last_close":"607.85","last_open":"612.00","last_max":"613.85","last_min":"603.65","volume":"3.33M","volumeRaw":3334901,"change_precent":"-0.16","last_closeRaw":"607.84997558593750","last_openRaw":"612.00000000000000","last_maxRaw":"613.84997558593750","last_minRaw":"603.65002441406250","change_precentRaw":-0.16424407326905655},{"direction_color":"greenFont","rowDate":"Jan 29, 2020","rowDateRaw":1580256000,"rowDateTimestamp":"2020-01-29T00:00:00Z","last_close":"608.85","last_open":"605.00","last_max":"611.50","last_min":"602.20","volume":"4.28M","volumeRaw":4281329,"change_precent":"1.23","last_closeRaw":"608.84997558593750","last_openRaw":"605.00000000000000","last_maxRaw":"611.50000000000000","last_minRaw":"602.20001220703125","change_precentRaw":1.2303538496494424},{"direction_color":"redFont","rowDate":"Jan 28, 2020","rowDateRaw":1580169600,"rowDateTimestamp":"2020-01-28T00:00:00Z","last_close":"601.45","last_open":"607.30","last_max":"607.35","last_min":"592.60","volume":"5.33M","volumeRaw":5330709,"change_precent":"-0.48","last_closeRaw":"601.45001220703125","last_openRaw":"607.29998779296875","last_maxRaw":"607.34997558593750","last_minRaw":"592.59997558593750","change_precentRaw":-0.47984834881388694},{"direction_color":"redFont","rowDate":"Jan 27, 2020","rowDateRaw":1580083200,"rowDateTimestamp":"2020-01-27T00:00:00Z","last_close":"604.35","last_open":"607.70","last_max":"608.00","last_min":"601.75","volume":"2.45M","volumeRaw":2450421,"change_precent":"-0.55","last_closeRaw":"604.34997558593750","last_openRaw":"607.70001220703125","last_maxRaw":"608.00000000000000","last_minRaw":"601.75000000000000","change_precentRaw":-0.5512648599309983},{"direction_color":"greenFont","rowDate":"Jan 24, 2020","rowDateRaw":1579824000,"rowDateTimestamp":"2020-01-24T00:00:00Z","last_close":"607.70","last_open":"599.00","last_max":"609.00","last_min":"595.50","volume":"3.55M","volumeRaw":3551260,"change_precent":"1.46","last_closeRaw":"607.70001220703125","last_openRaw":"599.00000000000000","last_maxRaw":"609.00000000000000","last_minRaw":"595.50000000000000","change_precentRaw":1.460889860867972},{"direction_color":"greenFont","rowDate":"Jan 23, 2020","rowDateRaw":1579737600,"rowDateTimestamp":"2020-01-23T00:00:00Z","last_close":"598.95","last_open":"590.10","last_max":"599.95","last_min":"587.00","volume":"6.09M","volumeRaw":6089397,"change_precent":"1.41","last_closeRaw":"598.95001220703125","last_openRaw":"590.09997558593750","last_maxRaw":"599.95001220703125","last_minRaw":"587.00000000000000","change_precentRaw":1.4052293997960157},{"direction_color":"greenFont","rowDate":"Jan 22, 2020","rowDateRaw":1579651200,"rowDateTimestamp":"2020-01-22T00:00:00Z","last_close":"590.65","last_open":"585.20","last_max":"595.00","last_min":"581.50","volume":"4.40M","volumeRaw":4402650,"change_precent":"1.13","last_closeRaw":"590.65002441406250","last_openRaw":"585.20001220703125","last_maxRaw":"595.00000000000000","last_minRaw":"581.50000000000000","change_precentRaw":1.1300465300982592},{"direction_color":"redFont","rowDate":"Jan 21, 2020","rowDateRaw":1579564800,"rowDateTimestamp":"2020-01-21T00:00:00Z","last_close":"584.05","last_open":"589.30","last_max":"593.25","last_min":"582.35","volume":"2.64M","volumeRaw":2640668,"change_precent":"-0.88","last_closeRaw":"584.04998779296875","last_openRaw":"589.29998779296875","last_maxRaw":"593.25000000000000","last_minRaw":"582.34997558593750","change_precentRaw":-0.8824797975445482},{"direction_color":"redFont","rowDate":"Jan 20, 2020","rowDateRaw":1579478400,"rowDateTimestamp":"2020-01-20T00:00:00Z","last_close":"589.25","last_open":"618.00","last_max":"618.00","last_min":"584.10","volume":"10.27M","volumeRaw":10272118,"change_precent":"-1.59","last_closeRaw":"589.25000000000000","last_openRaw":"618.00000000000000","last_maxRaw":"618.00000000000000","last_minRaw":"584.09997558593750","change_precentRaw":-1.5948543733555647},{"direction_color":"greenFont","rowDate":"Jan 17, 2020","rowDateRaw":1579219200,"rowDateTimestamp":"2020-01-17T00:00:00Z","last_close":"598.80","last_open":"585.00","last_max":"602.00","last_min":"585.00","volume":"4.56M","volumeRaw":4555694,"change_precent":"0.94","last_closeRaw":"598.79998779296875","last_openRaw":"585.00000000000000","last_maxRaw":"602.00000000000000","last_minRaw":"585.00000000000000","change_precentRaw":0.9355225946849979},{"direction_color":"redFont","rowDate":"Jan 16, 2020","rowDateRaw":1579132800,"rowDateTimestamp":"2020-01-16T00:00:00Z","last_close":"593.25","last_open":"597.00","last_max":"598.30","last_min":"586.75","volume":"2.11M","volumeRaw":2107442,"change_precent":"-0.42","last_closeRaw":"593.25000000000000","last_openRaw":"597.00000000000000","last_maxRaw":"598.29998779296875","last_minRaw":"586.75000000000000","change_precentRaw":-0.419639110365086},{"direction_color":"greenFont","rowDate":"Jan 15, 2020","rowDateRaw":1579046400,"rowDateTimestamp":"2020-01-15T00:00:00Z","last_close":"595.75","last_open":"597.00","last_max":"598.30","last_min":"591.70","volume":"2.35M","volumeRaw":2348102,"change_precent":"0.24","last_closeRaw":"595.75000000000000","last_openRaw":"597.00000000000000","last_maxRaw":"598.29998779296875","last_minRaw":"591.70001220703125","change_precentRaw":0.24398657863280632},{"direction_color":"greenFont","rowDate":"Jan 14, 2020","rowDateRaw":1578960000,"rowDateTimestamp":"2020-01-14T00:00:00Z","last_close":"594.30","last_open":"587.20","last_max":"597.40","last_min":"587.15","volume":"3.40M","volumeRaw":3395378,"change_precent":"1.33","last_closeRaw":"594.29998779296875","last_openRaw":"587.20001220703125","last_maxRaw":"597.40002441406250","last_minRaw":"587.15002441406250","change_precentRaw":1.3299211923220375},{"direction_color":"greenFont","rowDate":"Jan 13, 2020","rowDateRaw":1578873600,"rowDateTimestamp":"2020-01-13T00:00:00Z","last_close":"586.50","last_open":"583.95","last_max":"590.00","last_min":"581.00","volume":"4.10M","volumeRaw":4096054,"change_precent":"1.06","last_closeRaw":"586.50000000000000","last_openRaw":"583.95001220703125","last_maxRaw":"590.00000000000000","last_minRaw":"581.00000000000000","change_precentRaw":1.0597096015819185},{"direction_color":"greenFont","rowDate":"Jan 10, 2020","rowDateRaw":1578614400,"rowDateTimestamp":"2020-01-10T00:00:00Z","last_close":"580.35","last_open":"582.00","last_max":"589.80","last_min":"577.40","volume":"2.05M","volumeRaw":2049636,"change_precent":"0.01","last_closeRaw":"580.34997558593750","last_openRaw":"582.00000000000000","last_maxRaw":"589.79998779296875","last_minRaw":"577.40002441406250","change_precentRaw":0.00861412959163872},{"direction_color":"redFont","rowDate":"Jan 09, 2020","rowDateRaw":1578528000,"rowDateTimestamp":"2020-01-09T00:00:00Z","last_close":"580.30","last_open":"586.00","last_max":"588.15","last_min":"579.25","volume":"2.31M","volumeRaw":2313648,"change_precent":"-0.93","last_closeRaw":"580.29998779296875","last_openRaw":"586.00000000000000","last_maxRaw":"588.15002441406250","last_minRaw":"579.25000000000000","change_precentRaw":-0.9304331552763551},{"direction_color":"greenFont","rowDate":"Jan 08, 2020","rowDateRaw":1578441600,"rowDateTimestamp":"2020-01-08T00:00:00Z","last_close":"585.75","last_open":"583.00","last_max":"593.00","last_min":"578.00","volume":"3.59M","volumeRaw":3593096,"change_precent":"0.26","last_closeRaw":"585.75000000000000","last_openRaw":"583.00000000000000","last_maxRaw":"593.00000000000000","last_minRaw":"578.00000000000000","change_precentRaw":0.25673940949935814},{"direction_color":"greenFont","rowDate":"Jan 07, 2020","rowDateRaw":1578355200,"rowDateTimestamp":"2020-01-07T00:00:00Z","last_close":"584.25","last_open":"582.00","last_max":"587.75","last_min":"579.05","volume":"3.18M","volumeRaw":3179728,"change_precent":"0.39","last_closeRaw":"584.25000000000000","last_openRaw":"582.00000000000000","last_maxRaw":"587.75000000000000","last_minRaw":"579.04998779296875","change_precentRaw":0.3865979381443299},{"direction_color":"redFont","rowDate":"Jan 06, 2020","rowDateRaw":1578268800,"rowDateTimestamp":"2020-01-06T00:00:00Z","last_close":"582.00","last_open":"585.00","last_max":"592.20","last_min":"579.45","volume":"3.59M","volumeRaw":3589985,"change_precent":"-0.52","last_closeRaw":"582.00000000000000","last_openRaw":"585.00000000000000","last_maxRaw":"592.20001220703125","last_minRaw":"579.45001220703125","change_precentRaw":-0.5213208882328952},{"direction_color":"greenFont","rowDate":"Jan 03, 2020","rowDateRaw":1578009600,"rowDateTimestamp":"2020-01-03T00:00:00Z","last_close":"585.05","last_open":"574.00","last_max":"588.50","last_min":"572.85","volume":"3.27M","volumeRaw":3269446,"change_precent":"2.01","last_closeRaw":"585.04998779296875","last_openRaw":"574.00000000000000","last_maxRaw":"588.50000000000000","last_minRaw":"572.84997558593750","change_precentRaw":2.005056271424958},{"direction_color":"greenFont","rowDate":"Jan 02, 2020","rowDateRaw":1577923200,"rowDateTimestamp":"2020-01-02T00:00:00Z","last_close":"573.55","last_open":"572.55","last_max":"575.00","last_min":"570.50","volume":"1.08M","volumeRaw":1075642,"change_precent":"0.28","last_closeRaw":"573.54998779296875","last_openRaw":"572.54998779296875","last_maxRaw":"575.00000000000000","last_minRaw":"570.50000000000000","change_precentRaw":0.27974045839487627},{"direction_color":"greenFont","rowDate":"Jan 01, 2020","rowDateRaw":1577836800,"rowDateTimestamp":"2020-01-01T00:00:00Z","last_close":"571.95","last_open":"569.40","last_max":"572.90","last_min":"566.85","volume":"918.37K","volumeRaw":918373,"change_precent":"0.68","last_closeRaw":"571.95001220703125","last_openRaw":"569.40002441406250","last_maxRaw":"572.90002441406250","last_minRaw":"566.84997558593750","change_precentRaw":0.6777040638177863},{"direction_color":"redFont","rowDate":"Dec 31, 2019","rowDateRaw":1577750400,"rowDateTimestamp":"2019-12-31T00:00:00Z","last_close":"568.10","last_open":"569.10","last_max":"571.50","last_min":"565.05","volume":"1.84M","volumeRaw":1838808,"change_precent":"-0.21","last_closeRaw":"568.09997558593750","last_openRaw":"569.09997558593750","last_maxRaw":"571.50000000000000","last_minRaw":"565.04998779296875","change_precentRaw":-0.2107873235134594},{"direction_color":"greenFont","rowDate":"Dec 30, 2019","rowDateRaw":1577664000,"rowDateTimestamp":"2019-12-30T00:00:00Z","last_close":"569.30","last_open":"567.00","last_max":"577.50","last_min":"564.25","volume":"1.80M","volumeRaw":1800754,"change_precent":"0.31","last_closeRaw":"569.29998779296875","last_openRaw":"567.00000000000000","last_maxRaw":"577.50000000000000","last_minRaw":"564.25000000000000","change_precentRaw":0.3083428839114637},{"direction_color":"greenFont","rowDate":"Dec 27, 2019","rowDateRaw":1577404800,"rowDateTimestamp":"2019-12-27T00:00:00Z","last_close":"567.55","last_open":"562.95","last_max":"569.00","last_min":"557.00","volume":"2.79M","volumeRaw":2786795,"change_precent":"1.26","last_closeRaw":"567.54998779296875","last_openRaw":"562.95001220703125","last_maxRaw":"569.00000000000000","last_minRaw":"557.00000000000000","change_precentRaw":1.2578033528936217},{"direction_color":"redFont","rowDate":"Dec 26, 2019","rowDateRaw":1577318400,"rowDateTimestamp":"2019-12-26T00:00:00Z","last_close":"560.50","last_open":"561.65","last_max":"565.00","last_min":"559.55","volume":"1.85M","volumeRaw":1848547,"change_precent":"-0.01","last_closeRaw":"560.50000000000000","last_openRaw":"561.65002441406250","last_maxRaw":"565.00000000000000","last_minRaw":"559.54998779296875","change_precentRaw":-0.00891763340599916},{"direction_color":"redFont","rowDate":"Dec 24, 2019","rowDateRaw":1577145600,"rowDateTimestamp":"2019-12-24T00:00:00Z","last_close":"560.55","last_open":"572.00","last_max":"572.65","last_min":"559.30","volume":"2.35M","volumeRaw":2354963,"change_precent":"-1.82","last_closeRaw":"560.54998779296875","last_openRaw":"572.00000000000000","last_maxRaw":"572.65002441406250","last_minRaw":"559.29998779296875","change_precentRaw":-1.8215297647268225},{"direction_color":"greenFont","rowDate":"Dec 23, 2019","rowDateRaw":1577059200,"rowDateTimestamp":"2019-12-23T00:00:00Z","last_close":"570.95","last_open":"567.50","last_max":"575.55","last_min":"566.55","volume":"1.59M","volumeRaw":1591463,"change_precent":"0.18","last_closeRaw":"570.95001220703125","last_openRaw":"567.50000000000000","last_maxRaw":"575.54998779296875","last_minRaw":"566.54998779296875","change_precentRaw":0.18424069976980353},{"direction_color":"greenFont","rowDate":"Dec 20, 2019","rowDateRaw":1576800000,"rowDateTimestamp":"2019-12-20T00:00:00Z","last_close":"569.90","last_open":"573.50","last_max":"573.75","last_min":"565.50","volume":"3.14M","volumeRaw":3135806,"change_precent":"0.07","last_closeRaw":"569.90002441406250","last_openRaw":"573.50000000000000","last_maxRaw":"573.75000000000000","last_minRaw":"565.50000000000000","change_precentRaw":0.07024133697322213},{"direction_color":"greenFont","rowDate":"Dec 19, 2019","rowDateRaw":1576713600,"rowDateTimestamp":"2019-12-19T00:00:00Z","last_close":"569.50","last_open":"565.50","last_max":"574.00","last_min":"564.75","volume":"3.47M","volumeRaw":3465644,"change_precent":"0.85","last_closeRaw":"569.50000000000000","last_openRaw":"565.50000000000000","last_maxRaw":"574.00000000000000","last_minRaw":"564.75000000000000","change_precentRaw":0.8500066742001363},{"direction_color":"greenFont","rowDate":"Dec 18, 2019","rowDateRaw":1576627200,"rowDateTimestamp":"2019-12-18T00:00:00Z","last_close":"564.70","last_open":"560.00","last_max":"566.95","last_min":"559.00","volume":"4.62M","volumeRaw":4618387,"change_precent":"1.25","last_closeRaw":"564.70001220703125","last_openRaw":"560.00000000000000","last_maxRaw":"566.95001220703125","last_minRaw":"559.00000000000000","change_precentRaw":1.2460801805524429},{"direction_color":"greenFont","rowDate":"Dec 17, 2019","rowDateRaw":1576540800,"rowDateTimestamp":"2019-12-17T00:00:00Z","last_close":"557.75","last_open":"555.50","last_max":"559.00","last_min":"552.50","volume":"3.85M","volumeRaw":3852266,"change_precent":"1.01","last_closeRaw":"557.75000000000000","last_openRaw":"555.50000000000000","last_maxRaw":"559.00000000000000","last_minRaw":"552.50000000000000","change_precentRaw":1.0050683937485942},{"direction_color":"greenFont","rowDate":"Dec 16, 2019","rowDateRaw":1576454400,"rowDateTimestamp":"2019-12-16T00:00:00Z","last_close":"552.20","last_open":"546.00","last_max":"554.95","last_min":"545.05","volume":"4.59M","volumeRaw":4590144,"change_precent":"1.67","last_closeRaw":"552.20001220703125","last_openRaw":"546.00000000000000","last_maxRaw":"554.95001220703125","last_minRaw":"545.04998779296875","change_precentRaw":1.6662040663132924},{"direction_color":"greenFont","rowDate":"Dec 13, 2019","rowDateRaw":1576195200,"rowDateTimestamp":"2019-12-13T00:00:00Z","last_close":"543.15","last_open":"538.00","last_max":"545.00","last_min":"536.80","volume":"2.89M","volumeRaw":2889796,"change_precent":"1.27","last_closeRaw":"543.15002441406250","last_openRaw":"538.00000000000000","last_maxRaw":"545.00000000000000","last_minRaw":"536.79998779296875","change_precentRaw":1.267838004596954},{"direction_color":"redFont","rowDate":"Dec 12, 2019","rowDateRaw":1576108800,"rowDateTimestamp":"2019-12-12T00:00:00Z","last_close":"536.35","last_open":"547.30","last_max":"547.80","last_min":"535.05","volume":"2.06M","volumeRaw":2061911,"change_precent":"-1.37","last_closeRaw":"536.34997558593750","last_openRaw":"547.29998779296875","last_maxRaw":"547.79998779296875","last_minRaw":"535.04998779296875","change_precentRaw":-1.3699912420497442},{"direction_color":"redFont","rowDate":"Dec 11, 2019","rowDateRaw":1576022400,"rowDateTimestamp":"2019-12-11T00:00:00Z","last_close":"543.80","last_open":"545.00","last_max":"549.90","last_min":"539.45","volume":"2.39M","volumeRaw":2387958,"change_precent":"-0.12","last_closeRaw":"543.79998779296875","last_openRaw":"545.00000000000000","last_maxRaw":"549.90002441406250","last_minRaw":"539.45001220703125","change_precentRaw":-0.11939101836502912},{"direction_color":"redFont","rowDate":"Dec 10, 2019","rowDateRaw":1575936000,"rowDateTimestamp":"2019-12-10T00:00:00Z","last_close":"544.45","last_open":"552.05","last_max":"554.90","last_min":"541.80","volume":"1.63M","volumeRaw":1628853,"change_precent":"-1.38","last_closeRaw":"544.45001220703125","last_openRaw":"552.04998779296875","last_maxRaw":"554.90002441406250","last_minRaw":"541.79998779296875","change_precentRaw":-1.376682502307683},{"direction_color":"redFont","rowDate":"Dec 09, 2019","rowDateRaw":1575849600,"rowDateTimestamp":"2019-12-09T00:00:00Z","last_close":"552.05","last_open":"562.55","last_max":"563.20","last_min":"547.00","volume":"2.19M","volumeRaw":2192234,"change_precent":"-1.47","last_closeRaw":"552.04998779296875","last_openRaw":"562.54998779296875","last_maxRaw":"563.20001220703125","last_minRaw":"547.00000000000000","change_precentRaw":-1.472425518425744},{"direction_color":"redFont","rowDate":"Dec 06, 2019","rowDateRaw":1575590400,"rowDateTimestamp":"2019-12-06T00:00:00Z","last_close":"560.30","last_open":"563.90","last_max":"567.05","last_min":"558.65","volume":"1.66M","volumeRaw":1659752,"change_precent":"-0.11","last_closeRaw":"560.29998779296875","last_openRaw":"563.90002441406250","last_maxRaw":"567.04998779296875","last_minRaw":"558.65002441406250","change_precentRaw":-0.10697746389306563},{"direction_color":"redFont","rowDate":"Dec 05, 2019","rowDateRaw":1575504000,"rowDateTimestamp":"2019-12-05T00:00:00Z","last_close":"560.90","last_open":"563.80","last_max":"567.65","last_min":"557.15","volume":"2.68M","volumeRaw":2683884,"change_precent":"-0.33","last_closeRaw":"560.90002441406250","last_openRaw":"563.79998779296875","last_maxRaw":"567.65002441406250","last_minRaw":"557.15002441406250","change_precentRaw":-0.32873844263660595},{"direction_color":"greenFont","rowDate":"Dec 04, 2019","rowDateRaw":1575417600,"rowDateTimestamp":"2019-12-04T00:00:00Z","last_close":"562.75","last_open":"563.50","last_max":"565.00","last_min":"558.23","volume":"5.90M","volumeRaw":5903136,"change_precent":"0.09","last_closeRaw":"562.75000000000000","last_openRaw":"563.50000000000000","last_maxRaw":"565.00000000000000","last_minRaw":"558.22998046875000","change_precentRaw":0.08536476285008888},{"direction_color":"redFont","rowDate":"Dec 03, 2019","rowDateRaw":1575331200,"rowDateTimestamp":"2019-12-03T00:00:00Z","last_close":"562.27","last_open":"564.98","last_max":"565.50","last_min":"560.50","volume":"3.57M","volumeRaw":3567662,"change_precent":"-0.07","last_closeRaw":"562.27001953125000","last_openRaw":"564.97998046875000","last_maxRaw":"565.50000000000000","last_minRaw":"560.50000000000000","change_precentRaw":-0.0675384104369733},{"direction_color":"redFont","rowDate":"Dec 02, 2019","rowDateRaw":1575244800,"rowDateTimestamp":"2019-12-02T00:00:00Z","last_close":"562.65","last_open":"569.50","last_max":"569.50","last_min":"561.75","volume":"3.00M","volumeRaw":2995916,"change_precent":"-0.21","last_closeRaw":"562.65002441406250","last_openRaw":"569.50000000000000","last_maxRaw":"569.50000000000000","last_minRaw":"561.75000000000000","change_precentRaw":-0.20928163453795393},{"direction_color":"redFont","rowDate":"Nov 29, 2019","rowDateRaw":1574985600,"rowDateTimestamp":"2019-11-29T00:00:00Z","last_close":"563.83","last_open":"568.00","last_max":"568.42","last_min":"562.55","volume":"2.39M","volumeRaw":2387702,"change_precent":"-0.44","last_closeRaw":"563.83001708984375","last_openRaw":"568.00000000000000","last_maxRaw":"568.41998291015625","last_minRaw":"562.54998779296875","change_precentRaw":-0.4414387238109957},{"direction_color":"greenFont","rowDate":"Nov 28, 2019","rowDateRaw":1574899200,"rowDateTimestamp":"2019-11-28T00:00:00Z","last_close":"566.33","last_open":"569.50","last_max":"571.70","last_min":"562.75","volume":"2.41M","volumeRaw":2413116,"change_precent":"0.39","last_closeRaw":"566.33001708984375","last_openRaw":"569.50000000000000","last_maxRaw":"571.70001220703125","last_minRaw":"562.75000000000000","change_precentRaw":0.39176451673143603},{"direction_color":"greenFont","rowDate":"Nov 27, 2019","rowDateRaw":1574812800,"rowDateTimestamp":"2019-11-27T00:00:00Z","last_close":"564.12","last_open":"554.50","last_max":"567.20","last_min":"554.50","volume":"3.35M","volumeRaw":3354312,"change_precent":"1.82","last_closeRaw":"564.11999511718750","last_openRaw":"554.50000000000000","last_maxRaw":"567.20001220703125","last_minRaw":"554.50000000000000","change_precentRaw":1.8230344084827428},{"direction_color":"redFont","rowDate":"Nov 26, 2019","rowDateRaw":1574726400,"rowDateTimestamp":"2019-11-26T00:00:00Z","last_close":"554.02","last_open":"563.25","last_max":"567.25","last_min":"549.23","volume":"6.46M","volumeRaw":6459924,"change_precent":"-1.49","last_closeRaw":"554.02001953125000","last_openRaw":"563.25000000000000","last_maxRaw":"567.25000000000000","last_minRaw":"549.22998046875000","change_precentRaw":-1.4865367329879615},{"direction_color":"greenFont","rowDate":"Nov 25, 2019","rowDateRaw":1574640000,"rowDateTimestamp":"2019-11-25T00:00:00Z","last_close":"562.38","last_open":"558.50","last_max":"563.05","last_min":"553.02","volume":"1.69M","volumeRaw":1693202,"change_precent":"0.90","last_closeRaw":"562.38000488281250","last_openRaw":"558.50000000000000","last_maxRaw":"563.04998779296875","last_minRaw":"553.02001953125000","change_precentRaw":0.8970540665611489},{"direction_color":"redFont","rowDate":"Nov 22, 2019","rowDateRaw":1574380800,"rowDateTimestamp":"2019-11-22T00:00:00Z","last_close":"557.38","last_open":"565.23","last_max":"567.48","last_min":"554.48","volume":"2.60M","volumeRaw":2597928,"change_precent":"-1.92","last_closeRaw":"557.38000488281250","last_openRaw":"565.22998046875000","last_maxRaw":"567.47998046875000","last_minRaw":"554.47998046875000","change_precentRaw":-1.9215173578596647},{"direction_color":"greenFont","rowDate":"Nov 21, 2019","rowDateRaw":1574294400,"rowDateTimestamp":"2019-11-21T00:00:00Z","last_close":"568.30","last_open":"569.30","last_max":"574.25","last_min":"565.77","volume":"3.88M","volumeRaw":3876184,"change_precent":"0.34","last_closeRaw":"568.29998779296875","last_openRaw":"569.29998779296875","last_maxRaw":"574.25000000000000","last_minRaw":"565.77001953125000","change_precentRaw":0.33544549735352697},{"direction_color":"redFont","rowDate":"Nov 20, 2019","rowDateRaw":1574208000,"rowDateTimestamp":"2019-11-20T00:00:00Z","last_close":"566.40","last_open":"567.50","last_max":"568.85","last_min":"562.75","volume":"2.23M","volumeRaw":2225036,"change_precent":"-0.16","last_closeRaw":"566.40002441406250","last_openRaw":"567.50000000000000","last_maxRaw":"568.84997558593750","last_minRaw":"562.75000000000000","change_precentRaw":-0.1639244615597299},{"direction_color":"redFont","rowDate":"Nov 19, 2019","rowDateRaw":1574121600,"rowDateTimestamp":"2019-11-19T00:00:00Z","last_close":"567.33","last_open":"569.50","last_max":"571.75","last_min":"564.33","volume":"2.37M","volumeRaw":2365020,"change_precent":"-0.56","last_closeRaw":"567.33001708984375","last_openRaw":"569.50000000000000","last_maxRaw":"571.75000000000000","last_minRaw":"564.33001708984375","change_precentRaw":-0.5643625925890663},{"direction_color":"redFont","rowDate":"Nov 18, 2019","rowDateRaw":1574035200,"rowDateTimestamp":"2019-11-18T00:00:00Z","last_close":"570.55","last_open":"574.00","last_max":"574.85","last_min":"569.40","volume":"2.48M","volumeRaw":2484314,"change_precent":"-0.11","last_closeRaw":"570.54998779296875","last_openRaw":"574.00000000000000","last_maxRaw":"574.84997558593750","last_minRaw":"569.40002441406250","change_precentRaw":-0.10505761979250933},{"direction_color":"redFont","rowDate":"Nov 15, 2019","rowDateRaw":1573776000,"rowDateTimestamp":"2019-11-15T00:00:00Z","last_close":"571.15","last_open":"575.48","last_max":"579.90","last_min":"570.00","volume":"3.06M","volumeRaw":3061712,"change_precent":"-0.48","last_closeRaw":"571.15002441406250","last_openRaw":"575.47998046875000","last_maxRaw":"579.90002441406250","last_minRaw":"570.00000000000000","change_precentRaw":-0.4791775366811808},{"direction_color":"greenFont","rowDate":"Nov 14, 2019","rowDateRaw":1573689600,"rowDateTimestamp":"2019-11-14T00:00:00Z","last_close":"573.90","last_open":"570.75","last_max":"578.70","last_min":"567.55","volume":"2.54M","volumeRaw":2540924,"change_precent":"0.81","last_closeRaw":"573.90002441406250","last_openRaw":"570.75000000000000","last_maxRaw":"578.70001220703125","last_minRaw":"567.54998779296875","change_precentRaw":0.8080162866201565},{"direction_color":"redFont","rowDate":"Nov 13, 2019","rowDateRaw":1573603200,"rowDateTimestamp":"2019-11-13T00:00:00Z","last_close":"569.30","last_open":"575.00","last_max":"578.05","last_min":"567.35","volume":"3.38M","volumeRaw":3378350,"change_precent":"-0.64","last_closeRaw":"569.29998779296875","last_openRaw":"575.00000000000000","last_maxRaw":"578.04998779296875","last_minRaw":"567.34997558593750","change_precentRaw":-0.642255017840358},{"direction_color":"redFont","rowDate":"Nov 11, 2019","rowDateRaw":1573430400,"rowDateTimestamp":"2019-11-11T00:00:00Z","last_close":"572.98","last_open":"575.00","last_max":"576.85","last_min":"565.10","volume":"1.91M","volumeRaw":1906640,"change_precent":"-0.36","last_closeRaw":"572.97998046875000","last_openRaw":"575.00000000000000","last_maxRaw":"576.84997558593750","last_minRaw":"565.09997558593750","change_precentRaw":-0.35996997968183597},{"direction_color":"greenFont","rowDate":"Nov 08, 2019","rowDateRaw":1573171200,"rowDateTimestamp":"2019-11-08T00:00:00Z","last_close":"575.05","last_open":"574.17","last_max":"582.20","last_min":"573.05","volume":"4.03M","volumeRaw":4026580,"change_precent":"0.14","last_closeRaw":"575.04998779296875","last_openRaw":"574.16998291015625","last_maxRaw":"582.20001220703125","last_minRaw":"573.04998779296875","change_precentRaw":0.1428012037179545},{"direction_color":"greenFont","rowDate":"Nov 07, 2019","rowDateRaw":1573084800,"rowDateTimestamp":"2019-11-07T00:00:00Z","last_close":"574.23","last_open":"574.50","last_max":"577.10","last_min":"568.05","volume":"2.54M","volumeRaw":2538638,"change_precent":"0.01","last_closeRaw":"574.22998046875000","last_openRaw":"574.50000000000000","last_maxRaw":"577.09997558593750","last_minRaw":"568.04998779296875","change_precentRaw":0.010449441869053291},{"direction_color":"redFont","rowDate":"Nov 06, 2019","rowDateRaw":1572998400,"rowDateTimestamp":"2019-11-06T00:00:00Z","last_close":"574.17","last_open":"580.00","last_max":"580.02","last_min":"570.60","volume":"4.58M","volumeRaw":4576658,"change_precent":"-0.89","last_closeRaw":"574.16998291015625","last_openRaw":"580.00000000000000","last_maxRaw":"580.02001953125000","last_minRaw":"570.59997558593750","change_precentRaw":-0.8941042364837175},{"direction_color":"greenFont","rowDate":"Nov 05, 2019","rowDateRaw":1572912000,"rowDateTimestamp":"2019-11-05T00:00:00Z","last_close":"579.35","last_open":"578.05","last_max":"580.30","last_min":"571.67","volume":"2.88M","volumeRaw":2878100,"change_precent":"0.24","last_closeRaw":"579.34997558593750","last_openRaw":"578.04998779296875","last_maxRaw":"580.29998779296875","last_minRaw":"571.66998291015625","change_precentRaw":0.24222914600523618},{"direction_color":"greenFont","rowDate":"Nov 04, 2019","rowDateRaw":1572825600,"rowDateTimestamp":"2019-11-04T00:00:00Z","last_close":"577.95","last_open":"580.02","last_max":"583.15","last_min":"576.02","volume":"3.02M","volumeRaw":3022168,"change_precent":"0.34","last_closeRaw":"577.95001220703125","last_openRaw":"580.02001953125000","last_maxRaw":"583.15002441406250","last_minRaw":"576.02001953125000","change_precentRaw":0.33854378594292533},{"direction_color":"redFont","rowDate":"Nov 01, 2019","rowDateRaw":1572566400,"rowDateTimestamp":"2019-11-01T00:00:00Z","last_close":"576.00","last_open":"579.45","last_max":"583.50","last_min":"571.70","volume":"2.13M","volumeRaw":2131710,"change_precent":"-0.93","last_closeRaw":"576.00000000000000","last_openRaw":"579.45001220703125","last_maxRaw":"583.50000000000000","last_minRaw":"571.70001220703125","change_precentRaw":-0.925385262242883},{"direction_color":"greenFont","rowDate":"Oct 31, 2019","rowDateRaw":1572480000,"rowDateTimestamp":"2019-10-31T00:00:00Z","last_close":"581.38","last_open":"572.88","last_max":"585.00","last_min":"569.27","volume":"5.85M","volumeRaw":5848998,"change_precent":"1.40","last_closeRaw":"581.38000488281250","last_openRaw":"572.88000488281250","last_maxRaw":"585.00000000000000","last_minRaw":"569.27001953125000","change_precentRaw":1.3952352596660642},{"direction_color":"greenFont","rowDate":"Oct 30, 2019","rowDateRaw":1572393600,"rowDateTimestamp":"2019-10-30T00:00:00Z","last_close":"573.38","last_open":"575.00","last_max":"575.00","last_min":"569.10","volume":"2.44M","volumeRaw":2441752,"change_precent":"0.61","last_closeRaw":"573.38000488281250","last_openRaw":"575.00000000000000","last_maxRaw":"575.00000000000000","last_minRaw":"569.09997558593750","change_precentRaw":0.6141643802224162},{"direction_color":"greenFont","rowDate":"Oct 29, 2019","rowDateRaw":1572307200,"rowDateTimestamp":"2019-10-29T00:00:00Z","last_close":"569.88","last_open":"565.45","last_max":"572.92","last_min":"563.98","volume":"3.22M","volumeRaw":3218206,"change_precent":"0.82","last_closeRaw":"569.88000488281250","last_openRaw":"565.45001220703125","last_maxRaw":"572.91998291015625","last_minRaw":"563.97998046875000","change_precentRaw":0.8191074538367978},{"direction_color":"redFont","rowDate":"Oct 27, 2019","rowDateRaw":1572134400,"rowDateTimestamp":"2019-10-27T00:00:00Z","last_close":"565.25","last_open":"569.00","last_max":"569.83","last_min":"562.55","volume":"303.92K","volumeRaw":303920,"change_precent":"-0.31","last_closeRaw":"565.25000000000000","last_openRaw":"569.00000000000000","last_maxRaw":"569.83001708984375","last_minRaw":"562.54998779296875","change_precentRaw":-0.31216173508534284},{"direction_color":"greenFont","rowDate":"Oct 25, 2019","rowDateRaw":1571961600,"rowDateTimestamp":"2019-10-25T00:00:00Z","last_close":"567.02","last_open":"560.50","last_max":"568.62","last_min":"549.05","volume":"4.59M","volumeRaw":4587220,"change_precent":"1.34","last_closeRaw":"567.02001953125000","last_openRaw":"560.50000000000000","last_maxRaw":"568.61999511718750","last_minRaw":"549.04998779296875","change_precentRaw":1.340434611487769},{"direction_color":"greenFont","rowDate":"Oct 24, 2019","rowDateRaw":1571875200,"rowDateTimestamp":"2019-10-24T00:00:00Z","last_close":"559.52","last_open":"577.55","last_max":"579.50","last_min":"555.25","volume":"13.50M","volumeRaw":13502160,"change_precent":"2.18","last_closeRaw":"559.52001953125000","last_openRaw":"577.54998779296875","last_maxRaw":"579.50000000000000","last_minRaw":"555.25000000000000","change_precentRaw":2.1805036832538764},{"direction_color":"greenFont","rowDate":"Oct 23, 2019","rowDateRaw":1571788800,"rowDateTimestamp":"2019-10-23T00:00:00Z","last_close":"547.58","last_open":"535.00","last_max":"551.98","last_min":"534.00","volume":"7.83M","volumeRaw":7829074,"change_precent":"2.88","last_closeRaw":"547.58001708984375","last_openRaw":"535.00000000000000","last_maxRaw":"551.97998046875000","last_minRaw":"534.00000000000000","change_precentRaw":2.8840984507438945},{"direction_color":"redFont","rowDate":"Oct 22, 2019","rowDateRaw":1571702400,"rowDateTimestamp":"2019-10-22T00:00:00Z","last_close":"532.23","last_open":"545.10","last_max":"547.95","last_min":"525.75","volume":"5.50M","volumeRaw":5502486,"change_precent":"-2.83","last_closeRaw":"532.22998046875000","last_openRaw":"545.09997558593750","last_maxRaw":"547.95001220703125","last_minRaw":"525.75000000000000","change_precentRaw":-2.833412967822912},{"direction_color":"greenFont","rowDate":"Oct 18, 2019","rowDateRaw":1571356800,"rowDateTimestamp":"2019-10-18T00:00:00Z","last_close":"547.75","last_open":"547.48","last_max":"552.73","last_min":"544.20","volume":"1.65M","volumeRaw":1647630,"change_precent":"0.23","last_closeRaw":"547.75000000000000","last_openRaw":"547.47998046875000","last_maxRaw":"552.72998046875000","last_minRaw":"544.20001220703125","change_precentRaw":0.22505680026231312},{"direction_color":"redFont","rowDate":"Oct 17, 2019","rowDateRaw":1571270400,"rowDateTimestamp":"2019-10-17T00:00:00Z","last_close":"546.52","last_open":"550.00","last_max":"551.10","last_min":"542.27","volume":"1.55M","volumeRaw":1552278,"change_precent":"-0.71","last_closeRaw":"546.52001953125000","last_openRaw":"550.00000000000000","last_maxRaw":"551.09997558593750","last_minRaw":"542.27001953125000","change_precentRaw":-0.7139599579667426},{"direction_color":"greenFont","rowDate":"Oct 16, 2019","rowDateRaw":1571184000,"rowDateTimestamp":"2019-10-16T00:00:00Z","last_close":"550.45","last_open":"544.50","last_max":"553.50","last_min":"541.55","volume":"3.02M","volumeRaw":3018788,"change_precent":"1.51","last_closeRaw":"550.45001220703125","last_openRaw":"544.50000000000000","last_maxRaw":"553.50000000000000","last_minRaw":"541.54998779296875","change_precentRaw":1.512219862984094},{"direction_color":"redFont","rowDate":"Oct 15, 2019","rowDateRaw":1571097600,"rowDateTimestamp":"2019-10-15T00:00:00Z","last_close":"542.25","last_open":"544.55","last_max":"549.58","last_min":"539.73","volume":"3.00M","volumeRaw":3002070,"change_precent":"-0.21","last_closeRaw":"542.25000000000000","last_openRaw":"544.54998779296875","last_maxRaw":"549.58001708984375","last_minRaw":"539.72998046875000","change_precentRaw":-0.21163495811442934},{"direction_color":"greenFont","rowDate":"Oct 14, 2019","rowDateRaw":1571011200,"rowDateTimestamp":"2019-10-14T00:00:00Z","last_close":"543.40","last_open":"541.20","last_max":"549.90","last_min":"537.00","volume":"2.78M","volumeRaw":2781204,"change_precent":"0.68","last_closeRaw":"543.40002441406250","last_openRaw":"541.20001220703125","last_maxRaw":"549.90002441406250","last_minRaw":"537.00000000000000","change_precentRaw":0.6762435227535897},{"direction_color":"greenFont","rowDate":"Oct 11, 2019","rowDateRaw":1570752000,"rowDateTimestamp":"2019-10-11T00:00:00Z","last_close":"539.75","last_open":"525.00","last_max":"545.00","last_min":"524.00","volume":"4.31M","volumeRaw":4312780,"change_precent":"1.50","last_closeRaw":"539.75000000000000","last_openRaw":"525.00000000000000","last_maxRaw":"545.00000000000000","last_minRaw":"524.00000000000000","change_precentRaw":1.5044663845792197},{"direction_color":"greenFont","rowDate":"Oct 10, 2019","rowDateRaw":1570665600,"rowDateTimestamp":"2019-10-10T00:00:00Z","last_close":"531.75","last_open":"525.52","last_max":"533.05","last_min":"520.70","volume":"2.71M","volumeRaw":2707552,"change_precent":"1.18","last_closeRaw":"531.75000000000000","last_openRaw":"525.52001953125000","last_maxRaw":"533.04998779296875","last_minRaw":"520.70001220703125","change_precentRaw":1.1797188376062977},{"direction_color":"redFont","rowDate":"Oct 09, 2019","rowDateRaw":1570579200,"rowDateTimestamp":"2019-10-09T00:00:00Z","last_close":"525.55","last_open":"535.02","last_max":"536.98","last_min":"520.08","volume":"3.75M","volumeRaw":3750540,"change_precent":"-2.17","last_closeRaw":"525.54998779296875","last_openRaw":"535.02001953125000","last_maxRaw":"536.97998046875000","last_minRaw":"520.08001708984375","change_precentRaw":-2.16865676644339},{"direction_color":"redFont","rowDate":"Oct 07, 2019","rowDateRaw":1570406400,"rowDateTimestamp":"2019-10-07T00:00:00Z","last_close":"537.20","last_open":"542.88","last_max":"545.50","last_min":"534.45","volume":"1.91M","volumeRaw":1910498,"change_precent":"-0.44","last_closeRaw":"537.20001220703125","last_openRaw":"542.88000488281250","last_maxRaw":"545.50000000000000","last_minRaw":"534.45001220703125","change_precentRaw":-0.4355436269306731},{"direction_color":"greenFont","rowDate":"Oct 04, 2019","rowDateRaw":1570147200,"rowDateTimestamp":"2019-10-04T00:00:00Z","last_close":"539.55","last_open":"538.00","last_max":"540.90","last_min":"532.33","volume":"2.69M","volumeRaw":2694188,"change_precent":"0.21","last_closeRaw":"539.54998779296875","last_openRaw":"538.00000000000000","last_maxRaw":"540.90002441406250","last_minRaw":"532.33001708984375","change_precentRaw":0.2135890280015771},{"direction_color":"greenFont","rowDate":"Oct 03, 2019","rowDateRaw":1570060800,"rowDateTimestamp":"2019-10-03T00:00:00Z","last_close":"538.40","last_open":"529.00","last_max":"545.00","last_min":"527.08","volume":"3.44M","volumeRaw":3435302,"change_precent":"1.63","last_closeRaw":"538.40002441406250","last_openRaw":"529.00000000000000","last_maxRaw":"545.00000000000000","last_minRaw":"527.08001708984375","change_precentRaw":1.629009676774175},{"direction_color":"redFont","rowDate":"Oct 01, 2019","rowDateRaw":1569888000,"rowDateTimestamp":"2019-10-01T00:00:00Z","last_close":"529.77","last_open":"540.50","last_max":"540.50","last_min":"526.60","volume":"4.19M","volumeRaw":4190696,"change_precent":"-1.95","last_closeRaw":"529.77001953125000","last_openRaw":"540.50000000000000","last_maxRaw":"540.50000000000000","last_minRaw":"526.59997558593750","change_precentRaw":-1.94891143802017},{"direction_color":"greenFont","rowDate":"Sep 30, 2019","rowDateRaw":1569801600,"rowDateTimestamp":"2019-09-30T00:00:00Z","last_close":"540.30","last_open":"522.00","last_max":"548.25","last_min":"521.52","volume":"8.56M","volumeRaw":8559586,"change_precent":"3.80","last_closeRaw":"540.29998779296875","last_openRaw":"522.00000000000000","last_maxRaw":"548.25000000000000","last_minRaw":"521.52001953125000","change_precentRaw":3.800039867732933},{"direction_color":"redFont","rowDate":"Sep 27, 2019","rowDateRaw":1569542400,"rowDateTimestamp":"2019-09-27T00:00:00Z","last_close":"520.52","last_open":"522.75","last_max":"526.80","last_min":"517.05","volume":"4.46M","volumeRaw":4458334,"change_precent":"-0.39","last_closeRaw":"520.52001953125000","last_openRaw":"522.75000000000000","last_maxRaw":"526.79998779296875","last_minRaw":"517.04998779296875","change_precentRaw":-0.39419753745378827},{"direction_color":"redFont","rowDate":"Sep 26, 2019","rowDateRaw":1569456000,"rowDateTimestamp":"2019-09-26T00:00:00Z","last_close":"522.58","last_open":"527.00","last_max":"527.77","last_min":"516.62","volume":"6.06M","volumeRaw":6062076,"change_precent":"-0.82","last_closeRaw":"522.58001708984375","last_openRaw":"527.00000000000000","last_maxRaw":"527.77001953125000","last_minRaw":"516.61999511718750","change_precentRaw":-0.8236479847173487},{"direction_color":"greenFont","rowDate":"Sep 25, 2019","rowDateRaw":1569369600,"rowDateTimestamp":"2019-09-25T00:00:00Z","last_close":"526.92","last_open":"524.75","last_max":"531.00","last_min":"522.10","volume":"4.31M","volumeRaw":4312820,"change_precent":"0.61","last_closeRaw":"526.91998291015625","last_openRaw":"524.75000000000000","last_maxRaw":"531.00000000000000","last_minRaw":"522.09997558593750","change_precentRaw":0.6148502249513158},{"direction_color":"greenFont","rowDate":"Sep 24, 2019","rowDateRaw":1569283200,"rowDateTimestamp":"2019-09-24T00:00:00Z","last_close":"523.70","last_open":"511.60","last_max":"525.85","last_min":"511.50","volume":"5.61M","volumeRaw":5614452,"change_precent":"1.40","last_closeRaw":"523.70001220703125","last_openRaw":"511.60000610351562","last_maxRaw":"525.84997558593750","last_minRaw":"511.50000000000000","change_precentRaw":1.4038144696748822},{"direction_color":"redFont","rowDate":"Sep 23, 2019","rowDateRaw":1569196800,"rowDateTimestamp":"2019-09-23T00:00:00Z","last_close":"516.45","last_open":"531.50","last_max":"531.50","last_min":"508.50","volume":"4.73M","volumeRaw":4733492,"change_precent":"-1.54","last_closeRaw":"516.45001220703125","last_openRaw":"531.50000000000000","last_maxRaw":"531.50000000000000","last_minRaw":"508.50000000000000","change_precentRaw":-1.5441761079850462},{"direction_color":"redFont","rowDate":"Sep 20, 2019","rowDateRaw":1568937600,"rowDateTimestamp":"2019-09-20T00:00:00Z","last_close":"524.55","last_open":"526.00","last_max":"531.77","last_min":"518.65","volume":"5.74M","volumeRaw":5736082,"change_precent":"-0.04","last_closeRaw":"524.54998779296875","last_openRaw":"526.00000000000000","last_maxRaw":"531.77001953125000","last_minRaw":"518.65002441406250","change_precentRaw":-0.04192917470357644},{"direction_color":"redFont","rowDate":"Sep 19, 2019","rowDateRaw":1568851200,"rowDateTimestamp":"2019-09-19T00:00:00Z","last_close":"524.77","last_open":"529.00","last_max":"529.00","last_min":"516.12","volume":"3.76M","volumeRaw":3762272,"change_precent":"-0.84","last_closeRaw":"524.77001953125000","last_openRaw":"529.00000000000000","last_maxRaw":"529.00000000000000","last_minRaw":"516.11999511718750","change_precentRaw":-0.8427264331377674},{"direction_color":"greenFont","rowDate":"Sep 18, 2019","rowDateRaw":1568764800,"rowDateTimestamp":"2019-09-18T00:00:00Z","last_close":"529.23","last_open":"529.83","last_max":"533.48","last_min":"525.33","volume":"2.57M","volumeRaw":2572672,"change_precent":"0.25","last_closeRaw":"529.22998046875000","last_openRaw":"529.83001708984375","last_maxRaw":"533.47998046875000","last_minRaw":"525.33001708984375","change_precentRaw":0.24814320370530304},{"direction_color":"redFont","rowDate":"Sep 17, 2019","rowDateRaw":1568678400,"rowDateTimestamp":"2019-09-17T00:00:00Z","last_close":"527.92","last_open":"534.50","last_max":"534.50","last_min":"523.27","volume":"3.82M","volumeRaw":3815108,"change_precent":"-1.31","last_closeRaw":"527.91998291015625","last_openRaw":"534.50000000000000","last_maxRaw":"534.50000000000000","last_minRaw":"523.27001953125000","change_precentRaw":-1.3141469551278944},{"direction_color":"greenFont","rowDate":"Sep 16, 2019","rowDateRaw":1568592000,"rowDateTimestamp":"2019-09-16T00:00:00Z","last_close":"534.95","last_open":"535.00","last_max":"539.48","last_min":"528.50","volume":"3.89M","volumeRaw":3888868,"change_precent":"0.13","last_closeRaw":"534.95001220703125","last_openRaw":"535.00000000000000","last_maxRaw":"539.47998046875000","last_minRaw":"528.50000000000000","change_precentRaw":0.13102708601427235},{"direction_color":"greenFont","rowDate":"Sep 13, 2019","rowDateRaw":1568332800,"rowDateTimestamp":"2019-09-13T00:00:00Z","last_close":"534.25","last_open":"527.45","last_max":"535.00","last_min":"526.95","volume":"3.09M","volumeRaw":3091588,"change_precent":"1.29","last_closeRaw":"534.25000000000000","last_openRaw":"527.45001220703125","last_maxRaw":"535.00000000000000","last_minRaw":"526.95001220703125","change_precentRaw":1.2892193829923855},{"direction_color":"redFont","rowDate":"Sep 12, 2019","rowDateRaw":1568246400,"rowDateTimestamp":"2019-09-12T00:00:00Z","last_close":"527.45","last_open":"528.50","last_max":"532.23","last_min":"524.00","volume":"4.06M","volumeRaw":4064734,"change_precent":"-0.26","last_closeRaw":"527.45001220703125","last_openRaw":"528.50000000000000","last_maxRaw":"532.22998046875000","last_minRaw":"524.00000000000000","change_precentRaw":-0.26471843500704817},{"direction_color":"redFont","rowDate":"Sep 11, 2019","rowDateRaw":1568160000,"rowDateTimestamp":"2019-09-11T00:00:00Z","last_close":"528.85","last_open":"544.00","last_max":"547.00","last_min":"526.30","volume":"5.33M","volumeRaw":5325506,"change_precent":"-2.46","last_closeRaw":"528.84997558593750","last_openRaw":"544.00000000000000","last_maxRaw":"547.00000000000000","last_minRaw":"526.29998779296875","change_precentRaw":-2.4621977721380484},{"direction_color":"redFont","rowDate":"Sep 09, 2019","rowDateRaw":1567987200,"rowDateTimestamp":"2019-09-09T00:00:00Z","last_close":"542.20","last_open":"551.00","last_max":"551.00","last_min":"540.50","volume":"3.52M","volumeRaw":3521728,"change_precent":"-1.45","last_closeRaw":"542.20001220703125","last_openRaw":"551.00000000000000","last_maxRaw":"551.00000000000000","last_minRaw":"540.50000000000000","change_precentRaw":-1.4540166889327024},{"direction_color":"redFont","rowDate":"Sep 06, 2019","rowDateRaw":1567728000,"rowDateTimestamp":"2019-09-06T00:00:00Z","last_close":"550.20","last_open":"557.75","last_max":"560.58","last_min":"548.48","volume":"2.08M","volumeRaw":2075686,"change_precent":"-1.04","last_closeRaw":"550.20001220703125","last_openRaw":"557.75000000000000","last_maxRaw":"560.58001708984375","last_minRaw":"548.47998046875000","change_precentRaw":-1.0396000692049423},{"direction_color":"redFont","rowDate":"Sep 05, 2019","rowDateRaw":1567641600,"rowDateTimestamp":"2019-09-05T00:00:00Z","last_close":"555.98","last_open":"562.73","last_max":"562.73","last_min":"551.88","volume":"2.78M","volumeRaw":2775294,"change_precent":"-1.22","last_closeRaw":"555.97998046875000","last_openRaw":"562.72998046875000","last_maxRaw":"562.72998046875000","last_minRaw":"551.88000488281250","change_precentRaw":-1.2170702366786326},{"direction_color":"greenFont","rowDate":"Sep 04, 2019","rowDateRaw":1567555200,"rowDateTimestamp":"2019-09-04T00:00:00Z","last_close":"562.83","last_open":"556.17","last_max":"564.25","last_min":"551.95","volume":"2.43M","volumeRaw":2425690,"change_precent":"1.56","last_closeRaw":"562.83001708984375","last_openRaw":"556.16998291015625","last_maxRaw":"564.25000000000000","last_minRaw":"551.95001220703125","change_precentRaw":1.562703583151578},{"direction_color":"greenFont","rowDate":"Sep 03, 2019","rowDateRaw":1567468800,"rowDateTimestamp":"2019-09-03T00:00:00Z","last_close":"554.17","last_open":"553.50","last_max":"565.30","last_min":"551.42","volume":"4.09M","volumeRaw":4086894,"change_precent":"0.73","last_closeRaw":"554.16998291015625","last_openRaw":"553.50000000000000","last_maxRaw":"565.29998779296875","last_minRaw":"551.41998291015625","change_precentRaw":0.7270480259285987},{"direction_color":"redFont","rowDate":"Aug 30, 2019","rowDateRaw":1567123200,"rowDateTimestamp":"2019-08-30T00:00:00Z","last_close":"550.17","last_open":"557.85","last_max":"557.90","last_min":"541.60","volume":"6.74M","volumeRaw":6738070,"change_precent":"-1.56","last_closeRaw":"550.16998291015625","last_openRaw":"557.84997558593750","last_maxRaw":"557.90002441406250","last_minRaw":"541.59997558593750","change_precentRaw":-1.5584780089748589},{"direction_color":"redFont","rowDate":"Aug 29, 2019","rowDateRaw":1567036800,"rowDateTimestamp":"2019-08-29T00:00:00Z","last_close":"558.88","last_open":"556.50","last_max":"562.85","last_min":"555.00","volume":"2.95M","volumeRaw":2948038,"change_precent":"-0.55","last_closeRaw":"558.88000488281250","last_openRaw":"556.50000000000000","last_maxRaw":"562.84997558593750","last_minRaw":"555.00000000000000","change_precentRaw":-0.5516167290072854},{"direction_color":"greenFont","rowDate":"Aug 28, 2019","rowDateRaw":1566950400,"rowDateTimestamp":"2019-08-28T00:00:00Z","last_close":"561.98","last_open":"548.50","last_max":"565.00","last_min":"546.15","volume":"6.99M","volumeRaw":6985284,"change_precent":"2.82","last_closeRaw":"561.97998046875000","last_openRaw":"548.50000000000000","last_maxRaw":"565.00000000000000","last_minRaw":"546.15002441406250","change_precentRaw":2.823162202983358},{"direction_color":"greenFont","rowDate":"Aug 27, 2019","rowDateRaw":1566864000,"rowDateTimestamp":"2019-08-27T00:00:00Z","last_close":"546.55","last_open":"549.50","last_max":"550.00","last_min":"531.90","volume":"6.60M","volumeRaw":6604388,"change_precent":"0.02","last_closeRaw":"546.54998779296875","last_openRaw":"549.50000000000000","last_maxRaw":"550.00000000000000","last_minRaw":"531.90002441406250","change_precentRaw":0.023792117213596805},{"direction_color":"greenFont","rowDate":"Aug 26, 2019","rowDateRaw":1566777600,"rowDateTimestamp":"2019-08-26T00:00:00Z","last_close":"546.42","last_open":"545.80","last_max":"548.00","last_min":"531.83","volume":"2.31M","volumeRaw":2314884,"change_precent":"0.54","last_closeRaw":"546.41998291015625","last_openRaw":"545.79998779296875","last_maxRaw":"548.00000000000000","last_minRaw":"531.83001708984375","change_precentRaw":0.5372553652541399},{"direction_color":"greenFont","rowDate":"Aug 23, 2019","rowDateRaw":1566518400,"rowDateTimestamp":"2019-08-23T00:00:00Z","last_close":"543.50","last_open":"539.50","last_max":"548.73","last_min":"538.80","volume":"3.32M","volumeRaw":3319154,"change_precent":"0.75","last_closeRaw":"543.50000000000000","last_openRaw":"539.50000000000000","last_maxRaw":"548.72998046875000","last_minRaw":"538.79998779296875","change_precentRaw":0.750762387862258},{"direction_color":"greenFont","rowDate":"Aug 22, 2019","rowDateRaw":1566432000,"rowDateTimestamp":"2019-08-22T00:00:00Z","last_close":"539.45","last_open":"535.25","last_max":"543.17","last_min":"528.02","volume":"2.58M","volumeRaw":2580980,"change_precent":"0.82","last_closeRaw":"539.45001220703125","last_openRaw":"535.25000000000000","last_maxRaw":"543.16998291015625","last_minRaw":"528.02001953125000","change_precentRaw":0.816699367873001},{"direction_color":"redFont","rowDate":"Aug 21, 2019","rowDateRaw":1566345600,"rowDateTimestamp":"2019-08-21T00:00:00Z","last_close":"535.08","last_open":"541.48","last_max":"541.77","last_min":"533.02","volume":"2.56M","volumeRaw":2555246,"change_precent":"-1.28","last_closeRaw":"535.08001708984375","last_openRaw":"541.47998046875000","last_maxRaw":"541.77001953125000","last_minRaw":"533.02001953125000","change_precentRaw":-1.2767496144199724},{"direction_color":"greenFont","rowDate":"Aug 20, 2019","rowDateRaw":1566259200,"rowDateTimestamp":"2019-08-20T00:00:00Z","last_close":"542.00","last_open":"533.95","last_max":"545.40","last_min":"532.55","volume":"4.28M","volumeRaw":4282308,"change_precent":"1.88","last_closeRaw":"542.00000000000000","last_openRaw":"533.95001220703125","last_maxRaw":"545.40002441406250","last_minRaw":"532.54998779296875","change_precentRaw":1.875865588205331},{"direction_color":"greenFont","rowDate":"Aug 19, 2019","rowDateRaw":1566172800,"rowDateTimestamp":"2019-08-19T00:00:00Z","last_close":"532.02","last_open":"532.80","last_max":"538.98","last_min":"528.83","volume":"1.68M","volumeRaw":1682212,"change_precent":"0.12","last_closeRaw":"532.02001953125000","last_openRaw":"532.79998779296875","last_maxRaw":"538.97998046875000","last_minRaw":"528.83001708984375","change_precentRaw":0.12044387115744883},{"direction_color":"redFont","rowDate":"Aug 16, 2019","rowDateRaw":1565913600,"rowDateTimestamp":"2019-08-16T00:00:00Z","last_close":"531.38","last_open":"538.45","last_max":"538.45","last_min":"525.25","volume":"3.11M","volumeRaw":3108220,"change_precent":"-1.25","last_closeRaw":"531.38000488281250","last_openRaw":"538.45001220703125","last_maxRaw":"538.45001220703125","last_minRaw":"525.25000000000000","change_precentRaw":-1.2451702338376454},{"direction_color":"greenFont","rowDate":"Aug 14, 2019","rowDateRaw":1565740800,"rowDateTimestamp":"2019-08-14T00:00:00Z","last_close":"538.08","last_open":"534.58","last_max":"541.70","last_min":"528.73","volume":"2.80M","volumeRaw":2803920,"change_precent":"0.34","last_closeRaw":"538.08001708984375","last_openRaw":"534.58001708984375","last_maxRaw":"541.70001220703125","last_minRaw":"528.72998046875000","change_precentRaw":0.34126192817599066},{"direction_color":"redFont","rowDate":"Aug 13, 2019","rowDateRaw":1565654400,"rowDateTimestamp":"2019-08-13T00:00:00Z","last_close":"536.25","last_open":"545.95","last_max":"545.95","last_min":"533.67","volume":"2.51M","volumeRaw":2507610,"change_precent":"-1.27","last_closeRaw":"536.25000000000000","last_openRaw":"545.95001220703125","last_maxRaw":"545.95001220703125","last_minRaw":"533.66998291015625","change_precentRaw":-1.2703717396507685},{"direction_color":"redFont","rowDate":"Aug 09, 2019","rowDateRaw":1565308800,"rowDateTimestamp":"2019-08-09T00:00:00Z","last_close":"543.15","last_open":"542.40","last_max":"551.23","last_min":"538.90","volume":"5.65M","volumeRaw":5645698,"change_precent":"-0.18","last_closeRaw":"543.15002441406250","last_openRaw":"542.40002441406250","last_maxRaw":"551.22998046875000","last_minRaw":"538.90002441406250","change_precentRaw":-0.17826411670758335},{"direction_color":"greenFont","rowDate":"Aug 08, 2019","rowDateRaw":1565222400,"rowDateTimestamp":"2019-08-08T00:00:00Z","last_close":"544.12","last_open":"517.98","last_max":"547.50","last_min":"514.02","volume":"12.49M","volumeRaw":12493298,"change_precent":"6.41","last_closeRaw":"544.11999511718750","last_openRaw":"517.97998046875000","last_maxRaw":"547.50000000000000","last_minRaw":"514.02001953125000","change_precentRaw":6.414767136653597},{"direction_color":"redFont","rowDate":"Aug 07, 2019","rowDateRaw":1565136000,"rowDateTimestamp":"2019-08-07T00:00:00Z","last_close":"511.32","last_open":"512.58","last_max":"522.95","last_min":"508.23","volume":"3.97M","volumeRaw":3967844,"change_precent":"-0.15","last_closeRaw":"511.32000732421875","last_openRaw":"512.58001708984375","last_maxRaw":"522.95001220703125","last_minRaw":"508.23001098632812","change_precentRaw":-0.15230781076025662},{"direction_color":"greenFont","rowDate":"Aug 06, 2019","rowDateRaw":1565049600,"rowDateTimestamp":"2019-08-06T00:00:00Z","last_close":"512.10","last_open":"505.55","last_max":"518.50","last_min":"501.60","volume":"3.17M","volumeRaw":3174832,"change_precent":"1.30","last_closeRaw":"512.09997558593750","last_openRaw":"505.54998779296875","last_maxRaw":"518.50000000000000","last_minRaw":"501.60000610351562","change_precentRaw":1.2956162498516528},{"direction_color":"greenFont","rowDate":"Aug 05, 2019","rowDateRaw":1564963200,"rowDateTimestamp":"2019-08-05T00:00:00Z","last_close":"505.55","last_open":"501.70","last_max":"508.50","last_min":"498.55","volume":"2.69M","volumeRaw":2687280,"change_precent":"0.06","last_closeRaw":"505.54998779296875","last_openRaw":"501.70001220703125","last_maxRaw":"508.50000000000000","last_minRaw":"498.54998779296875","change_precentRaw":0.059374130226373084},{"direction_color":"redFont","rowDate":"Aug 02, 2019","rowDateRaw":1564704000,"rowDateTimestamp":"2019-08-02T00:00:00Z","last_close":"505.25","last_open":"508.50","last_max":"508.95","last_min":"496.50","volume":"3.54M","volumeRaw":3544858,"change_precent":"-1.08","last_closeRaw":"505.25000000000000","last_openRaw":"508.50000000000000","last_maxRaw":"508.95001220703125","last_minRaw":"496.50000000000000","change_precentRaw":-1.0807191362850648},{"direction_color":"redFont","rowDate":"Aug 01, 2019","rowDateRaw":1564617600,"rowDateTimestamp":"2019-08-01T00:00:00Z","last_close":"510.77","last_open":"514.58","last_max":"521.23","last_min":"507.55","volume":"3.49M","volumeRaw":3490012,"change_precent":"-1.26","last_closeRaw":"510.76998901367188","last_openRaw":"514.58001708984375","last_maxRaw":"521.22998046875000","last_minRaw":"507.54998779296875","change_precentRaw":-1.2566029872499573},{"direction_color":"greenFont","rowDate":"Jul 31, 2019","rowDateRaw":1564531200,"rowDateTimestamp":"2019-07-31T00:00:00Z","last_close":"517.27","last_open":"511.25","last_max":"518.95","last_min":"501.48","volume":"3.71M","volumeRaw":3714036,"change_precent":"1.07","last_closeRaw":"517.27001953125000","last_openRaw":"511.25000000000000","last_maxRaw":"518.95001220703125","last_minRaw":"501.48001098632812","change_precentRaw":1.068783092760441},{"direction_color":"greenFont","rowDate":"Jul 30, 2019","rowDateRaw":1564444800,"rowDateTimestamp":"2019-07-30T00:00:00Z","last_close":"511.80","last_open":"507.50","last_max":"513.67","last_min":"505.40","volume":"2.13M","volumeRaw":2134474,"change_precent":"0.80","last_closeRaw":"511.79998779296875","last_openRaw":"507.50000000000000","last_maxRaw":"513.66998291015625","last_minRaw":"505.39999389648438","change_precentRaw":0.8016025680133017},{"direction_color":"greenFont","rowDate":"Jul 29, 2019","rowDateRaw":1564358400,"rowDateTimestamp":"2019-07-29T00:00:00Z","last_close":"507.73","last_open":"502.50","last_max":"512.00","last_min":"502.00","volume":"1.83M","volumeRaw":1825826,"change_precent":"1.40","last_closeRaw":"507.73001098632812","last_openRaw":"502.50000000000000","last_maxRaw":"512.00000000000000","last_minRaw":"502.00000000000000","change_precentRaw":1.3979589492172713},{"direction_color":"redFont","rowDate":"Jul 26, 2019","rowDateRaw":1564099200,"rowDateTimestamp":"2019-07-26T00:00:00Z","last_close":"500.73","last_open":"503.85","last_max":"506.05","last_min":"498.70","volume":"2.33M","volumeRaw":2332384,"change_precent":"-0.97","last_closeRaw":"500.73001098632812","last_openRaw":"503.85000610351562","last_maxRaw":"506.04998779296875","last_minRaw":"498.70001220703125","change_precentRaw":-0.9730016749814218},{"direction_color":"redFont","rowDate":"Jul 25, 2019","rowDateRaw":1564012800,"rowDateTimestamp":"2019-07-25T00:00:00Z","last_close":"505.65","last_open":"510.55","last_max":"513.83","last_min":"501.50","volume":"6.04M","volumeRaw":6042040,"change_precent":"-0.98","last_closeRaw":"505.64999389648438","last_openRaw":"510.54998779296875","last_maxRaw":"513.83001708984375","last_minRaw":"501.50000000000000","change_precentRaw":-0.9791442396479432},{"direction_color":"greenFont","rowDate":"Jul 24, 2019","rowDateRaw":1563926400,"rowDateTimestamp":"2019-07-24T00:00:00Z","last_close":"510.65","last_open":"504.98","last_max":"512.42","last_min":"500.75","volume":"2.38M","volumeRaw":2384560,"change_precent":"1.02","last_closeRaw":"510.64999389648438","last_openRaw":"504.98001098632812","last_maxRaw":"512.41998291015625","last_minRaw":"500.75000000000000","change_precentRaw":1.0227868160539555},{"direction_color":"redFont","rowDate":"Jul 23, 2019","rowDateRaw":1563840000,"rowDateTimestamp":"2019-07-23T00:00:00Z","last_close":"505.48","last_open":"510.32","last_max":"512.98","last_min":"503.57","volume":"2.01M","volumeRaw":2011658,"change_precent":"-0.79","last_closeRaw":"505.48001098632812","last_openRaw":"510.32000732421875","last_maxRaw":"512.97998046875000","last_minRaw":"503.57000732421875","change_precentRaw":-0.7851142171910136},{"direction_color":"greenFont","rowDate":"Jul 22, 2019","rowDateRaw":1563753600,"rowDateTimestamp":"2019-07-22T00:00:00Z","last_close":"509.48","last_open":"507.80","last_max":"513.62","last_min":"501.62","volume":"1.90M","volumeRaw":1902156,"change_precent":"0.33","last_closeRaw":"509.48001098632812","last_openRaw":"507.79998779296875","last_maxRaw":"513.61999511718750","last_minRaw":"501.61999511718750","change_precentRaw":0.3308434883311428},{"direction_color":"redFont","rowDate":"Jul 19, 2019","rowDateRaw":1563494400,"rowDateTimestamp":"2019-07-19T00:00:00Z","last_close":"507.80","last_open":"512.00","last_max":"515.40","last_min":"504.60","volume":"2.14M","volumeRaw":2139624,"change_precent":"-0.29","last_closeRaw":"507.79998779296875","last_openRaw":"512.00000000000000","last_maxRaw":"515.40002441406250","last_minRaw":"504.60000610351562","change_precentRaw":-0.28864870351974764},{"direction_color":"redFont","rowDate":"Jul 18, 2019","rowDateRaw":1563408000,"rowDateTimestamp":"2019-07-18T00:00:00Z","last_close":"509.27","last_open":"516.70","last_max":"518.50","last_min":"508.00","volume":"2.61M","volumeRaw":2608300,"change_precent":"-2.13","last_closeRaw":"509.26998901367188","last_openRaw":"516.70001220703125","last_maxRaw":"518.50000000000000","last_minRaw":"508.00000000000000","change_precentRaw":-2.134981314595774},{"direction_color":"greenFont","rowDate":"Jul 17, 2019","rowDateRaw":1563321600,"rowDateTimestamp":"2019-07-17T00:00:00Z","last_close":"520.38","last_open":"512.20","last_max":"521.50","last_min":"510.45","volume":"2.29M","volumeRaw":2291110,"change_precent":"2.07","last_closeRaw":"520.38000488281250","last_openRaw":"512.20001220703125","last_maxRaw":"521.50000000000000","last_minRaw":"510.45001220703125","change_precentRaw":2.071318780527604},{"direction_color":"redFont","rowDate":"Jul 16, 2019","rowDateRaw":1563235200,"rowDateTimestamp":"2019-07-16T00:00:00Z","last_close":"509.82","last_open":"515.95","last_max":"516.08","last_min":"506.73","volume":"3.45M","volumeRaw":3450502,"change_precent":"-0.76","last_closeRaw":"509.82000732421875","last_openRaw":"515.95001220703125","last_maxRaw":"516.08001708984375","last_minRaw":"506.73001098632812","change_precentRaw":-0.764962078010949},{"direction_color":"greenFont","rowDate":"Jul 15, 2019","rowDateRaw":1563148800,"rowDateTimestamp":"2019-07-15T00:00:00Z","last_close":"513.75","last_open":"517.23","last_max":"519.00","last_min":"510.00","volume":"2.63M","volumeRaw":2633206,"change_precent":"0.35","last_closeRaw":"513.75000000000000","last_openRaw":"517.22998046875000","last_maxRaw":"519.00000000000000","last_minRaw":"510.00000000000000","change_precentRaw":0.3515944428263515},{"direction_color":"greenFont","rowDate":"Jul 12, 2019","rowDateRaw":1562889600,"rowDateTimestamp":"2019-07-12T00:00:00Z","last_close":"511.95","last_open":"508.02","last_max":"514.85","last_min":"504.50","volume":"2.90M","volumeRaw":2903286,"change_precent":"0.30","last_closeRaw":"511.95001220703125","last_openRaw":"508.01998901367188","last_maxRaw":"514.84997558593750","last_minRaw":"504.50000000000000","change_precentRaw":0.30368697670110834},{"direction_color":"greenFont","rowDate":"Jul 11, 2019","rowDateRaw":1562803200,"rowDateTimestamp":"2019-07-11T00:00:00Z","last_close":"510.40","last_open":"513.90","last_max":"513.90","last_min":"507.52","volume":"1.55M","volumeRaw":1550706,"change_precent":"0.19","last_closeRaw":"510.39999389648438","last_openRaw":"513.90002441406250","last_maxRaw":"513.90002441406250","last_minRaw":"507.51998901367188","change_precentRaw":0.18647201230551147},{"direction_color":"redFont","rowDate":"Jul 10, 2019","rowDateRaw":1562716800,"rowDateTimestamp":"2019-07-10T00:00:00Z","last_close":"509.45","last_open":"507.00","last_max":"517.50","last_min":"506.55","volume":"1.73M","volumeRaw":1731600,"change_precent":"-0.18","last_closeRaw":"509.45001220703125","last_openRaw":"507.00000000000000","last_maxRaw":"517.50000000000000","last_minRaw":"506.54998779296875","change_precentRaw":-0.18221573472393066},{"direction_color":"redFont","rowDate":"Jul 09, 2019","rowDateRaw":1562630400,"rowDateTimestamp":"2019-07-09T00:00:00Z","last_close":"510.38","last_open":"516.73","last_max":"523.90","last_min":"504.00","volume":"3.21M","volumeRaw":3205934,"change_precent":"-1.76","last_closeRaw":"510.38000488281250","last_openRaw":"516.72998046875000","last_maxRaw":"523.90002441406250","last_minRaw":"504.00000000000000","change_precentRaw":-1.7593190454304932},{"direction_color":"greenFont","rowDate":"Jul 08, 2019","rowDateRaw":1562544000,"rowDateTimestamp":"2019-07-08T00:00:00Z","last_close":"519.52","last_open":"505.50","last_max":"522.90","last_min":"505.02","volume":"4.01M","volumeRaw":4008224,"change_precent":"2.23","last_closeRaw":"519.52001953125000","last_openRaw":"505.50000000000000","last_maxRaw":"522.90002441406250","last_minRaw":"505.01998901367188","change_precentRaw":2.227470887900567},{"direction_color":"redFont","rowDate":"Jul 05, 2019","rowDateRaw":1562284800,"rowDateTimestamp":"2019-07-05T00:00:00Z","last_close":"508.20","last_open":"521.95","last_max":"524.50","last_min":"506.32","volume":"2.51M","volumeRaw":2514352,"change_precent":"-2.34","last_closeRaw":"508.20001220703125","last_openRaw":"521.95001220703125","last_maxRaw":"524.50000000000000","last_minRaw":"506.32000732421875","change_precentRaw":-2.340595826414225},{"direction_color":"redFont","rowDate":"Jul 04, 2019","rowDateRaw":1562198400,"rowDateTimestamp":"2019-07-04T00:00:00Z","last_close":"520.38","last_open":"524.35","last_max":"525.60","last_min":"516.90","volume":"2.55M","volumeRaw":2553038,"change_precent":"-0.99","last_closeRaw":"520.38000488281250","last_openRaw":"524.34997558593750","last_maxRaw":"525.59997558593750","last_minRaw":"516.90002441406250","change_precentRaw":-0.9931451570761186},{"direction_color":"redFont","rowDate":"Jul 03, 2019","rowDateRaw":1562112000,"rowDateTimestamp":"2019-07-03T00:00:00Z","last_close":"525.60","last_open":"530.50","last_max":"532.38","last_min":"523.80","volume":"1.21M","volumeRaw":1213340,"change_precent":"-0.83","last_closeRaw":"525.59997558593750","last_openRaw":"530.50000000000000","last_maxRaw":"532.38000488281250","last_minRaw":"523.79998779296875","change_precentRaw":-0.8301932856721698},{"direction_color":"greenFont","rowDate":"Jul 02, 2019","rowDateRaw":1562025600,"rowDateTimestamp":"2019-07-02T00:00:00Z","last_close":"530.00","last_open":"526.50","last_max":"532.33","last_min":"521.50","volume":"2.01M","volumeRaw":2014050,"change_precent":"1.04","last_closeRaw":"530.00000000000000","last_openRaw":"526.50000000000000","last_maxRaw":"532.33001708984375","last_minRaw":"521.50000000000000","change_precentRaw":1.038988148672359},{"direction_color":"redFont","rowDate":"Jul 01, 2019","rowDateRaw":1561939200,"rowDateTimestamp":"2019-07-01T00:00:00Z","last_close":"524.55","last_open":"533.62","last_max":"534.95","last_min":"523.67","volume":"2.47M","volumeRaw":2467696,"change_precent":"-1.46","last_closeRaw":"524.54998779296875","last_openRaw":"533.61999511718750","last_maxRaw":"534.95001220703125","last_minRaw":"523.66998291015625","change_precentRaw":-1.4615049024300895},{"direction_color":"greenFont","rowDate":"Jun 28, 2019","rowDateRaw":1561680000,"rowDateTimestamp":"2019-06-28T00:00:00Z","last_close":"532.33","last_open":"535.35","last_max":"537.98","last_min":"529.35","volume":"2.83M","volumeRaw":2829874,"change_precent":"0.18","last_closeRaw":"532.33001708984375","last_openRaw":"535.34997558593750","last_maxRaw":"537.97998046875000","last_minRaw":"529.34997558593750","change_precentRaw":0.1787820765368769},{"direction_color":"redFont","rowDate":"Jun 27, 2019","rowDateRaw":1561593600,"rowDateTimestamp":"2019-06-27T00:00:00Z","last_close":"531.38","last_open":"537.15","last_max":"542.02","last_min":"529.98","volume":"2.78M","volumeRaw":2776050,"change_precent":"-1.48","last_closeRaw":"531.38000488281250","last_openRaw":"537.15002441406250","last_maxRaw":"542.02001953125000","last_minRaw":"529.97998046875000","change_precentRaw":-1.4831843834734115},{"direction_color":"redFont","rowDate":"Jun 26, 2019","rowDateRaw":1561507200,"rowDateTimestamp":"2019-06-26T00:00:00Z","last_close":"539.38","last_open":"536.10","last_max":"546.33","last_min":"536.10","volume":"3.28M","volumeRaw":3277734,"change_precent":"-0.02","last_closeRaw":"539.38000488281250","last_openRaw":"536.09997558593750","last_maxRaw":"546.33001708984375","last_minRaw":"536.09997558593750","change_precentRaw":-0.022241912360982392},{"direction_color":"greenFont","rowDate":"Jun 25, 2019","rowDateRaw":1561420800,"rowDateTimestamp":"2019-06-25T00:00:00Z","last_close":"539.50","last_open":"538.95","last_max":"540.55","last_min":"530.08","volume":"2.20M","volumeRaw":2203934,"change_precent":"0.10","last_closeRaw":"539.50000000000000","last_openRaw":"538.95001220703125","last_maxRaw":"540.54998779296875","last_minRaw":"530.08001708984375","change_precentRaw":0.10204801568080839},{"direction_color":"greenFont","rowDate":"Jun 24, 2019","rowDateRaw":1561334400,"rowDateTimestamp":"2019-06-24T00:00:00Z","last_close":"538.95","last_open":"539.50","last_max":"542.02","last_min":"534.05","volume":"1.35M","volumeRaw":1350104,"change_precent":"0.15","last_closeRaw":"538.95001220703125","last_openRaw":"539.50000000000000","last_maxRaw":"542.02001953125000","last_minRaw":"534.04998779296875","change_precentRaw":0.1542438670510646},{"direction_color":"redFont","rowDate":"Jun 21, 2019","rowDateRaw":1561075200,"rowDateTimestamp":"2019-06-21T00:00:00Z","last_close":"538.12","last_open":"546.25","last_max":"546.33","last_min":"535.58","volume":"4.70M","volumeRaw":4695110,"change_precent":"-1.02","last_closeRaw":"538.11999511718750","last_openRaw":"546.25000000000000","last_maxRaw":"546.33001708984375","last_minRaw":"535.58001708984375","change_precentRaw":-1.0208376344893606},{"direction_color":"greenFont","rowDate":"Jun 20, 2019","rowDateRaw":1560988800,"rowDateTimestamp":"2019-06-20T00:00:00Z","last_close":"543.67","last_open":"535.00","last_max":"545.50","last_min":"532.83","volume":"1.90M","volumeRaw":1895088,"change_precent":"0.30","last_closeRaw":"543.66998291015625","last_openRaw":"535.00000000000000","last_maxRaw":"545.50000000000000","last_minRaw":"532.83001708984375","change_precentRaw":0.29886452424499327},{"direction_color":"redFont","rowDate":"Jun 19, 2019","rowDateRaw":1560902400,"rowDateTimestamp":"2019-06-19T00:00:00Z","last_close":"542.05","last_open":"545.05","last_max":"548.30","last_min":"538.90","volume":"2.44M","volumeRaw":2437878,"change_precent":"-0.50","last_closeRaw":"542.04998779296875","last_openRaw":"545.04998779296875","last_maxRaw":"548.29998779296875","last_minRaw":"538.90002441406250","change_precentRaw":-0.5047724048490685},{"direction_color":"greenFont","rowDate":"Jun 18, 2019","rowDateRaw":1560816000,"rowDateTimestamp":"2019-06-18T00:00:00Z","last_close":"544.80","last_open":"537.45","last_max":"547.08","last_min":"537.33","volume":"1.41M","volumeRaw":1412162,"change_precent":"1.37","last_closeRaw":"544.79998779296875","last_openRaw":"537.45001220703125","last_maxRaw":"547.08001708984375","last_minRaw":"537.33001708984375","change_precentRaw":1.3675645025580936},{"direction_color":"redFont","rowDate":"Jun 17, 2019","rowDateRaw":1560729600,"rowDateTimestamp":"2019-06-17T00:00:00Z","last_close":"537.45","last_open":"542.00","last_max":"543.85","last_min":"535.75","volume":"2.49M","volumeRaw":2487348,"change_precent":"-1.11","last_closeRaw":"537.45001220703125","last_openRaw":"542.00000000000000","last_maxRaw":"543.84997558593750","last_minRaw":"535.75000000000000","change_precentRaw":-1.113153227777139},{"direction_color":"redFont","rowDate":"Jun 14, 2019","rowDateRaw":1560470400,"rowDateTimestamp":"2019-06-14T00:00:00Z","last_close":"543.50","last_open":"546.55","last_max":"551.17","last_min":"542.00","volume":"3.47M","volumeRaw":3467872,"change_precent":"-1.26","last_closeRaw":"543.50000000000000","last_openRaw":"546.54998779296875","last_maxRaw":"551.16998291015625","last_minRaw":"542.00000000000000","change_precentRaw":-1.2626055141983106},{"direction_color":"redFont","rowDate":"Jun 13, 2019","rowDateRaw":1560384000,"rowDateTimestamp":"2019-06-13T00:00:00Z","last_close":"550.45","last_open":"551.50","last_max":"553.05","last_min":"546.50","volume":"3.95M","volumeRaw":3951850,"change_precent":"-0.65","last_closeRaw":"550.45001220703125","last_openRaw":"551.50000000000000","last_maxRaw":"553.04998779296875","last_minRaw":"546.50000000000000","change_precentRaw":-0.649756459751552},{"direction_color":"greenFont","rowDate":"Jun 12, 2019","rowDateRaw":1560297600,"rowDateTimestamp":"2019-06-12T00:00:00Z","last_close":"554.05","last_open":"553.50","last_max":"555.00","last_min":"545.65","volume":"3.14M","volumeRaw":3136202,"change_precent":"0.02","last_closeRaw":"554.04998779296875","last_openRaw":"553.50000000000000","last_maxRaw":"555.00000000000000","last_minRaw":"545.65002441406250","change_precentRaw":0.018047763107573594},{"direction_color":"greenFont","rowDate":"Jun 11, 2019","rowDateRaw":1560211200,"rowDateTimestamp":"2019-06-11T00:00:00Z","last_close":"553.95","last_open":"550.00","last_max":"558.48","last_min":"546.95","volume":"6.49M","volumeRaw":6485078,"change_precent":"1.53","last_closeRaw":"553.95001220703125","last_openRaw":"550.00000000000000","last_maxRaw":"558.47998046875000","last_minRaw":"546.95001220703125","change_precentRaw":1.5304320005011685},{"direction_color":"greenFont","rowDate":"Jun 10, 2019","rowDateRaw":1560124800,"rowDateTimestamp":"2019-06-10T00:00:00Z","last_close":"545.60","last_open":"543.45","last_max":"550.90","last_min":"540.70","volume":"2.06M","volumeRaw":2056008,"change_precent":"1.07","last_closeRaw":"545.59997558593750","last_openRaw":"543.45001220703125","last_maxRaw":"550.90002441406250","last_minRaw":"540.70001220703125","change_precentRaw":1.0744697895756972},{"direction_color":"greenFont","rowDate":"Jun 07, 2019","rowDateRaw":1559865600,"rowDateTimestamp":"2019-06-07T00:00:00Z","last_close":"539.80","last_open":"541.50","last_max":"543.60","last_min":"535.62","volume":"3.27M","volumeRaw":3272806,"change_precent":"0.04","last_closeRaw":"539.79998779296875","last_openRaw":"541.50000000000000","last_maxRaw":"543.59997558593750","last_minRaw":"535.61999511718750","change_precentRaw":0.03706675613060619},{"direction_color":"redFont","rowDate":"Jun 06, 2019","rowDateRaw":1559779200,"rowDateTimestamp":"2019-06-06T00:00:00Z","last_close":"539.60","last_open":"545.00","last_max":"550.58","last_min":"537.77","volume":"4.70M","volumeRaw":4701806,"change_precent":"-0.61","last_closeRaw":"539.59997558593750","last_openRaw":"545.00000000000000","last_maxRaw":"550.58001708984375","last_minRaw":"537.77001953125000","change_precentRaw":-0.6115095094534683},{"direction_color":"redFont","rowDate":"Jun 04, 2019","rowDateRaw":1559606400,"rowDateTimestamp":"2019-06-04T00:00:00Z","last_close":"542.92","last_open":"556.20","last_max":"556.70","last_min":"540.50","volume":"4.13M","volumeRaw":4128970,"change_precent":"-2.63","last_closeRaw":"542.91998291015625","last_openRaw":"556.20001220703125","last_maxRaw":"556.70001220703125","last_minRaw":"540.50000000000000","change_precentRaw":-2.6327104229793434},{"direction_color":"greenFont","rowDate":"Jun 03, 2019","rowDateRaw":1559520000,"rowDateTimestamp":"2019-06-03T00:00:00Z","last_close":"557.60","last_open":"549.42","last_max":"559.50","last_min":"543.58","volume":"3.40M","volumeRaw":3400394,"change_precent":"2.07","last_closeRaw":"557.59997558593750","last_openRaw":"549.41998291015625","last_maxRaw":"559.50000000000000","last_minRaw":"543.58001708984375","change_precentRaw":2.074057819319765},{"direction_color":"greenFont","rowDate":"May 31, 2019","rowDateRaw":1559260800,"rowDateTimestamp":"2019-05-31T00:00:00Z","last_close":"546.27","last_open":"542.50","last_max":"549.70","last_min":"540.02","volume":"4.26M","volumeRaw":4255094,"change_precent":"1.33","last_closeRaw":"546.27001953125000","last_openRaw":"542.50000000000000","last_maxRaw":"549.70001220703125","last_minRaw":"540.02001953125000","change_precentRaw":1.330002647008009},{"direction_color":"redFont","rowDate":"May 30, 2019","rowDateRaw":1559174400,"rowDateTimestamp":"2019-05-30T00:00:00Z","last_close":"539.10","last_open":"544.00","last_max":"549.17","last_min":"534.00","volume":"4.75M","volumeRaw":4745448,"change_precent":"-0.63","last_closeRaw":"539.09997558593750","last_openRaw":"544.00000000000000","last_maxRaw":"549.16998291015625","last_minRaw":"534.00000000000000","change_precentRaw":-0.6267326108870968},{"direction_color":"greenFont","rowDate":"May 29, 2019","rowDateRaw":1559088000,"rowDateTimestamp":"2019-05-29T00:00:00Z","last_close":"542.50","last_open":"535.70","last_max":"547.50","last_min":"534.10","volume":"4.35M","volumeRaw":4354812,"change_precent":"1.28","last_closeRaw":"542.50000000000000","last_openRaw":"535.70001220703125","last_maxRaw":"547.50000000000000","last_minRaw":"534.09997558593750","change_precentRaw":1.2788155089567221},{"direction_color":"greenFont","rowDate":"May 28, 2019","rowDateRaw":1559001600,"rowDateTimestamp":"2019-05-28T00:00:00Z","last_close":"535.65","last_open":"535.50","last_max":"544.98","last_min":"527.62","volume":"10.63M","volumeRaw":10631688,"change_precent":"0.67","last_closeRaw":"535.65002441406250","last_openRaw":"535.50000000000000","last_maxRaw":"544.97998046875000","last_minRaw":"527.61999511718750","change_precentRaw":0.6671770327025028},{"direction_color":"redFont","rowDate":"May 27, 2019","rowDateRaw":1558915200,"rowDateTimestamp":"2019-05-27T00:00:00Z","last_close":"532.10","last_open":"536.00","last_max":"540.50","last_min":"529.10","volume":"3.16M","volumeRaw":3164414,"change_precent":"-0.17","last_closeRaw":"532.09997558593750","last_openRaw":"536.00000000000000","last_maxRaw":"540.50000000000000","last_minRaw":"529.09997558593750","change_precentRaw":-0.16511030715235223},{"direction_color":"redFont","rowDate":"May 24, 2019","rowDateRaw":1558656000,"rowDateTimestamp":"2019-05-24T00:00:00Z","last_close":"532.98","last_open":"535.50","last_max":"537.00","last_min":"527.05","volume":"4.34M","volumeRaw":4340468,"change_precent":"-0.04","last_closeRaw":"532.97998046875000","last_openRaw":"535.50000000000000","last_maxRaw":"537.00000000000000","last_minRaw":"527.04998779296875","change_precentRaw":-0.04126626654986196},{"direction_color":"greenFont","rowDate":"May 23, 2019","rowDateRaw":1558569600,"rowDateTimestamp":"2019-05-23T00:00:00Z","last_close":"533.20","last_open":"532.00","last_max":"535.50","last_min":"525.12","volume":"3.88M","volumeRaw":3884200,"change_precent":"0.51","last_closeRaw":"533.20001220703125","last_openRaw":"532.00000000000000","last_maxRaw":"535.50000000000000","last_minRaw":"525.11999511718750","change_precentRaw":0.5089561181962771},{"direction_color":"greenFont","rowDate":"May 22, 2019","rowDateRaw":1558483200,"rowDateTimestamp":"2019-05-22T00:00:00Z","last_close":"530.50","last_open":"528.50","last_max":"537.50","last_min":"526.85","volume":"3.42M","volumeRaw":3424864,"change_precent":"0.46","last_closeRaw":"530.50000000000000","last_openRaw":"528.50000000000000","last_maxRaw":"537.50000000000000","last_minRaw":"526.84997558593750","change_precentRaw":0.46397353729166646},{"direction_color":"redFont","rowDate":"May 21, 2019","rowDateRaw":1558396800,"rowDateTimestamp":"2019-05-21T00:00:00Z","last_close":"528.05","last_open":"535.70","last_max":"537.00","last_min":"526.33","volume":"1.61M","volumeRaw":1613426,"change_precent":"-1.62","last_closeRaw":"528.04998779296875","last_openRaw":"535.70001220703125","last_maxRaw":"537.00000000000000","last_minRaw":"526.33001708984375","change_precentRaw":-1.6245377761403796},{"direction_color":"greenFont","rowDate":"May 20, 2019","rowDateRaw":1558310400,"rowDateTimestamp":"2019-05-20T00:00:00Z","last_close":"536.77","last_open":"532.50","last_max":"541.90","last_min":"525.62","volume":"2.38M","volumeRaw":2380474,"change_precent":"1.02","last_closeRaw":"536.77001953125000","last_openRaw":"532.50000000000000","last_maxRaw":"541.90002441406250","last_minRaw":"525.61999511718750","change_precentRaw":1.0200516033402722},{"direction_color":"redFont","rowDate":"May 17, 2019","rowDateRaw":1558051200,"rowDateTimestamp":"2019-05-17T00:00:00Z","last_close":"531.35","last_open":"537.52","last_max":"538.50","last_min":"529.88","volume":"2.78M","volumeRaw":2780046,"change_precent":"-0.89","last_closeRaw":"531.34997558593750","last_openRaw":"537.52001953125000","last_maxRaw":"538.50000000000000","last_minRaw":"529.88000488281250","change_precentRaw":-0.8897298318835036},{"direction_color":"greenFont","rowDate":"May 16, 2019","rowDateRaw":1557964800,"rowDateTimestamp":"2019-05-16T00:00:00Z","last_close":"536.12","last_open":"539.95","last_max":"540.23","last_min":"528.02","volume":"2.23M","volumeRaw":2226902,"change_precent":"0.45","last_closeRaw":"536.11999511718750","last_openRaw":"539.95001220703125","last_maxRaw":"540.22998046875000","last_minRaw":"528.02001953125000","change_precentRaw":0.44779471566099066},{"direction_color":"redFont","rowDate":"May 15, 2019","rowDateRaw":1557878400,"rowDateTimestamp":"2019-05-15T00:00:00Z","last_close":"533.73","last_open":"536.48","last_max":"543.25","last_min":"531.42","volume":"3.24M","volumeRaw":3240598,"change_precent":"-0.04","last_closeRaw":"533.72998046875000","last_openRaw":"536.47998046875000","last_maxRaw":"543.25000000000000","last_minRaw":"531.41998291015625","change_precentRaw":-0.03558631395862591},{"direction_color":"redFont","rowDate":"May 14, 2019","rowDateRaw":1557792000,"rowDateTimestamp":"2019-05-14T00:00:00Z","last_close":"533.92","last_open":"541.83","last_max":"541.83","last_min":"528.50","volume":"4.39M","volumeRaw":4388014,"change_precent":"-1.46","last_closeRaw":"533.91998291015625","last_openRaw":"541.83001708984375","last_maxRaw":"541.83001708984375","last_minRaw":"528.50000000000000","change_precentRaw":-1.4598737482600368},{"direction_color":"redFont","rowDate":"May 13, 2019","rowDateRaw":1557705600,"rowDateTimestamp":"2019-05-13T00:00:00Z","last_close":"541.83","last_open":"544.15","last_max":"550.38","last_min":"539.00","volume":"3.37M","volumeRaw":3368062,"change_precent":"-0.28","last_closeRaw":"541.83001708984375","last_openRaw":"544.15002441406250","last_maxRaw":"550.38000488281250","last_minRaw":"539.00000000000000","change_precentRaw":-0.2760753046618375},{"direction_color":"redFont","rowDate":"May 10, 2019","rowDateRaw":1557446400,"rowDateTimestamp":"2019-05-10T00:00:00Z","last_close":"543.33","last_open":"555.50","last_max":"555.50","last_min":"536.40","volume":"15.54M","volumeRaw":15535450,"change_precent":"-4.39","last_closeRaw":"543.33001708984375","last_openRaw":"555.50000000000000","last_maxRaw":"555.50000000000000","last_minRaw":"536.40002441406250","change_precentRaw":-4.393801027534342},{"direction_color":"greenFont","rowDate":"May 09, 2019","rowDateRaw":1557360000,"rowDateTimestamp":"2019-05-09T00:00:00Z","last_close":"568.30","last_open":"562.25","last_max":"572.50","last_min":"555.05","volume":"4.96M","volumeRaw":4962690,"change_precent":"0.35","last_closeRaw":"568.29998779296875","last_openRaw":"562.25000000000000","last_maxRaw":"572.50000000000000","last_minRaw":"555.04998779296875","change_precentRaw":0.3531697056527523},{"direction_color":"greenFont","rowDate":"May 08, 2019","rowDateRaw":1557273600,"rowDateTimestamp":"2019-05-08T00:00:00Z","last_close":"566.30","last_open":"566.00","last_max":"570.00","last_min":"561.20","volume":"2.99M","volumeRaw":2987822,"change_precent":"0.07","last_closeRaw":"566.29998779296875","last_openRaw":"566.00000000000000","last_maxRaw":"570.00000000000000","last_minRaw":"561.20001220703125","change_precentRaw":0.07421766214256392},{"direction_color":"redFont","rowDate":"May 07, 2019","rowDateRaw":1557187200,"rowDateTimestamp":"2019-05-07T00:00:00Z","last_close":"565.88","last_open":"568.67","last_max":"575.00","last_min":"558.00","volume":"4.69M","volumeRaw":4689204,"change_precent":"-0.38","last_closeRaw":"565.88000488281250","last_openRaw":"568.66998291015625","last_maxRaw":"575.00000000000000","last_minRaw":"558.00000000000000","change_precentRaw":-0.37674986353535833},{"direction_color":"redFont","rowDate":"May 06, 2019","rowDateRaw":1557100800,"rowDateTimestamp":"2019-05-06T00:00:00Z","last_close":"568.02","last_open":"569.95","last_max":"572.20","last_min":"564.02","volume":"2.83M","volumeRaw":2827130,"change_precent":"-0.61","last_closeRaw":"568.02001953125000","last_openRaw":"569.95001220703125","last_maxRaw":"572.20001220703125","last_minRaw":"564.02001953125000","change_precentRaw":-0.6124019947491314},{"direction_color":"redFont","rowDate":"May 03, 2019","rowDateRaw":1556841600,"rowDateTimestamp":"2019-05-03T00:00:00Z","last_close":"571.52","last_open":"572.00","last_max":"574.58","last_min":"563.12","volume":"5.71M","volumeRaw":5710316,"change_precent":"-1.47","last_closeRaw":"571.52001953125000","last_openRaw":"572.00000000000000","last_maxRaw":"574.58001708984375","last_minRaw":"563.11999511718750","change_precentRaw":-1.4654666586972938},{"direction_color":"redFont","rowDate":"May 02, 2019","rowDateRaw":1556755200,"rowDateTimestamp":"2019-05-02T00:00:00Z","last_close":"580.02","last_open":"585.00","last_max":"590.25","last_min":"578.25","volume":"4.23M","volumeRaw":4226194,"change_precent":"-1.97","last_closeRaw":"580.02001953125000","last_openRaw":"585.00000000000000","last_maxRaw":"590.25000000000000","last_minRaw":"578.25000000000000","change_precentRaw":-1.9689968589593416},{"direction_color":"greenFont","rowDate":"Apr 30, 2019","rowDateRaw":1556582400,"rowDateTimestamp":"2019-04-30T00:00:00Z","last_close":"591.67","last_open":"570.02","last_max":"593.80","last_min":"570.00","volume":"8.31M","volumeRaw":8310400,"change_precent":"3.82","last_closeRaw":"591.66998291015625","last_openRaw":"570.02001953125000","last_maxRaw":"593.79998779296875","last_minRaw":"570.00000000000000","change_precentRaw":3.823608100063897},{"direction_color":"greenFont","rowDate":"Apr 26, 2019","rowDateRaw":1556236800,"rowDateTimestamp":"2019-04-26T00:00:00Z","last_close":"569.88","last_open":"570.00","last_max":"584.92","last_min":"567.50","volume":"3.47M","volumeRaw":3465934,"change_precent":"0.53","last_closeRaw":"569.88000488281250","last_openRaw":"570.00000000000000","last_maxRaw":"584.91998291015625","last_minRaw":"567.50000000000000","change_precentRaw":0.534538136610651},{"direction_color":"redFont","rowDate":"Apr 25, 2019","rowDateRaw":1556150400,"rowDateTimestamp":"2019-04-25T00:00:00Z","last_close":"566.85","last_open":"570.50","last_max":"575.70","last_min":"564.52","volume":"5.36M","volumeRaw":5361098,"change_precent":"-0.46","last_closeRaw":"566.84997558593750","last_openRaw":"570.50000000000000","last_maxRaw":"575.70001220703125","last_minRaw":"564.52001953125000","change_precentRaw":-0.46182569590026534},{"direction_color":"greenFont","rowDate":"Apr 24, 2019","rowDateRaw":1556064000,"rowDateTimestamp":"2019-04-24T00:00:00Z","last_close":"569.48","last_open":"551.50","last_max":"571.05","last_min":"548.42","volume":"5.68M","volumeRaw":5681646,"change_precent":"3.35","last_closeRaw":"569.47998046875000","last_openRaw":"551.50000000000000","last_maxRaw":"571.04998779296875","last_minRaw":"548.41998291015625","change_precentRaw":3.353898451678766},{"direction_color":"greenFont","rowDate":"Apr 23, 2019","rowDateRaw":1555977600,"rowDateTimestamp":"2019-04-23T00:00:00Z","last_close":"551.00","last_open":"551.30","last_max":"555.98","last_min":"548.30","volume":"2.14M","volumeRaw":2135528,"change_precent":"0.08","last_closeRaw":"551.00000000000000","last_openRaw":"551.29998779296875","last_maxRaw":"555.97998046875000","last_minRaw":"548.29998779296875","change_precentRaw":0.0817386644281381},{"direction_color":"redFont","rowDate":"Apr 22, 2019","rowDateRaw":1555891200,"rowDateTimestamp":"2019-04-22T00:00:00Z","last_close":"550.55","last_open":"551.75","last_max":"557.15","last_min":"547.50","volume":"2.23M","volumeRaw":2230516,"change_precent":"-0.14","last_closeRaw":"550.54998779296875","last_openRaw":"551.75000000000000","last_maxRaw":"557.15002441406250","last_minRaw":"547.50000000000000","change_precentRaw":-0.1414813764344501},{"direction_color":"redFont","rowDate":"Apr 18, 2019","rowDateRaw":1555545600,"rowDateTimestamp":"2019-04-18T00:00:00Z","last_close":"551.33","last_open":"554.00","last_max":"561.95","last_min":"545.25","volume":"4.06M","volumeRaw":4055238,"change_precent":"-0.40","last_closeRaw":"551.33001708984375","last_openRaw":"554.00000000000000","last_maxRaw":"561.95001220703125","last_minRaw":"545.25000000000000","change_precentRaw":-0.3956500874640198},{"direction_color":"greenFont","rowDate":"Apr 16, 2019","rowDateRaw":1555372800,"rowDateTimestamp":"2019-04-16T00:00:00Z","last_close":"553.52","last_open":"554.75","last_max":"558.12","last_min":"551.17","volume":"2.40M","volumeRaw":2401182,"change_precent":"0.34","last_closeRaw":"553.52001953125000","last_openRaw":"554.75000000000000","last_maxRaw":"558.11999511718750","last_minRaw":"551.16998291015625","change_precentRaw":0.34444444198561985},{"direction_color":"greenFont","rowDate":"Apr 15, 2019","rowDateRaw":1555286400,"rowDateTimestamp":"2019-04-15T00:00:00Z","last_close":"551.62","last_open":"544.50","last_max":"554.00","last_min":"542.50","volume":"3.87M","volumeRaw":3868302,"change_precent":"1.83","last_closeRaw":"551.61999511718750","last_openRaw":"544.50000000000000","last_maxRaw":"554.00000000000000","last_minRaw":"542.50000000000000","change_precentRaw":1.825635465085361},{"direction_color":"redFont","rowDate":"Apr 12, 2019","rowDateRaw":1555027200,"rowDateTimestamp":"2019-04-12T00:00:00Z","last_close":"541.73","last_open":"544.40","last_max":"550.42","last_min":"538.30","volume":"2.84M","volumeRaw":2839484,"change_precent":"-0.49","last_closeRaw":"541.72998046875000","last_openRaw":"544.40002441406250","last_maxRaw":"550.41998291015625","last_minRaw":"538.29998779296875","change_precentRaw":-0.4941042808581425},{"direction_color":"redFont","rowDate":"Apr 11, 2019","rowDateRaw":1554940800,"rowDateTimestamp":"2019-04-11T00:00:00Z","last_close":"544.42","last_open":"546.15","last_max":"550.55","last_min":"542.50","volume":"3.04M","volumeRaw":3035580,"change_precent":"-0.90","last_closeRaw":"544.41998291015625","last_openRaw":"546.15002441406250","last_maxRaw":"550.54998779296875","last_minRaw":"542.50000000000000","change_precentRaw":-0.8974229352650671},{"direction_color":"redFont","rowDate":"Apr 10, 2019","rowDateRaw":1554854400,"rowDateTimestamp":"2019-04-10T00:00:00Z","last_close":"549.35","last_open":"560.00","last_max":"562.65","last_min":"548.10","volume":"4.83M","volumeRaw":4826866,"change_precent":"-1.74","last_closeRaw":"549.34997558593750","last_openRaw":"560.00000000000000","last_maxRaw":"562.65002441406250","last_minRaw":"548.09997558593750","change_precentRaw":-1.7403665318881607},{"direction_color":"greenFont","rowDate":"Apr 09, 2019","rowDateRaw":1554768000,"rowDateTimestamp":"2019-04-09T00:00:00Z","last_close":"559.08","last_open":"548.17","last_max":"564.42","last_min":"548.10","volume":"6.50M","volumeRaw":6500982,"change_precent":"1.99","last_closeRaw":"559.08001708984375","last_openRaw":"548.16998291015625","last_maxRaw":"564.41998291015625","last_minRaw":"548.09997558593750","change_precentRaw":1.9902647937356375},{"direction_color":"greenFont","rowDate":"Apr 08, 2019","rowDateRaw":1554681600,"rowDateTimestamp":"2019-04-08T00:00:00Z","last_close":"548.17","last_open":"547.50","last_max":"550.50","last_min":"540.48","volume":"4.03M","volumeRaw":4027848,"change_precent":"0.32","last_closeRaw":"548.16998291015625","last_openRaw":"547.50000000000000","last_maxRaw":"550.50000000000000","last_minRaw":"540.47998046875000","change_precentRaw":0.3239308962315261},{"direction_color":"redFont","rowDate":"Apr 05, 2019","rowDateRaw":1554422400,"rowDateTimestamp":"2019-04-05T00:00:00Z","last_close":"546.40","last_open":"545.17","last_max":"552.33","last_min":"542.75","volume":"3.41M","volumeRaw":3409044,"change_precent":"-0.48","last_closeRaw":"546.40002441406250","last_openRaw":"545.16998291015625","last_maxRaw":"552.33001708984375","last_minRaw":"542.75000000000000","change_precentRaw":-0.4772130385016627},{"direction_color":"redFont","rowDate":"Apr 04, 2019","rowDateRaw":1554336000,"rowDateTimestamp":"2019-04-04T00:00:00Z","last_close":"549.02","last_open":"559.00","last_max":"559.02","last_min":"540.75","volume":"8.44M","volumeRaw":8444208,"change_precent":"-2.01","last_closeRaw":"549.02001953125000","last_openRaw":"559.00000000000000","last_maxRaw":"559.02001953125000","last_minRaw":"540.75000000000000","change_precentRaw":-2.0132015897681415},{"direction_color":"greenFont","rowDate":"Apr 03, 2019","rowDateRaw":1554249600,"rowDateTimestamp":"2019-04-03T00:00:00Z","last_close":"560.30","last_open":"551.30","last_max":"566.65","last_min":"545.77","volume":"5.30M","volumeRaw":5296628,"change_precent":"1.63","last_closeRaw":"560.29998779296875","last_openRaw":"551.29998779296875","last_maxRaw":"566.65002441406250","last_minRaw":"545.77001953125000","change_precentRaw":1.6325050243570467},{"direction_color":"redFont","rowDate":"Apr 02, 2019","rowDateRaw":1554163200,"rowDateTimestamp":"2019-04-02T00:00:00Z","last_close":"551.30","last_open":"555.00","last_max":"560.00","last_min":"546.25","volume":"2.79M","volumeRaw":2787844,"change_precent":"-0.73","last_closeRaw":"551.29998779296875","last_openRaw":"555.00000000000000","last_maxRaw":"560.00000000000000","last_minRaw":"546.25000000000000","change_precentRaw":-0.7346352144428842},{"direction_color":"greenFont","rowDate":"Apr 01, 2019","rowDateRaw":1554076800,"rowDateTimestamp":"2019-04-01T00:00:00Z","last_close":"555.38","last_open":"545.00","last_max":"560.00","last_min":"541.02","volume":"4.62M","volumeRaw":4617730,"change_precent":"2.14","last_closeRaw":"555.38000488281250","last_openRaw":"545.00000000000000","last_maxRaw":"560.00000000000000","last_minRaw":"541.02001953125000","change_precentRaw":2.142612111257688},{"direction_color":"greenFont","rowDate":"Mar 29, 2019","rowDateRaw":1553817600,"rowDateTimestamp":"2019-03-29T00:00:00Z","last_close":"543.73","last_open":"545.00","last_max":"549.23","last_min":"533.83","volume":"5.65M","volumeRaw":5654440,"change_precent":"0.42","last_closeRaw":"543.72998046875000","last_openRaw":"545.00000000000000","last_maxRaw":"549.22998046875000","last_minRaw":"533.83001708984375","change_precentRaw":0.42108564231539275},{"direction_color":"greenFont","rowDate":"Mar 28, 2019","rowDateRaw":1553731200,"rowDateTimestamp":"2019-03-28T00:00:00Z","last_close":"541.45","last_open":"525.70","last_max":"544.17","last_min":"525.00","volume":"8.63M","volumeRaw":8627614,"change_precent":"3.81","last_closeRaw":"541.45001220703125","last_openRaw":"525.70001220703125","last_maxRaw":"544.16998291015625","last_minRaw":"525.00000000000000","change_precentRaw":3.8095775271553074},{"direction_color":"greenFont","rowDate":"Mar 27, 2019","rowDateRaw":1553644800,"rowDateTimestamp":"2019-03-27T00:00:00Z","last_close":"521.58","last_open":"510.00","last_max":"528.17","last_min":"510.00","volume":"2.91M","volumeRaw":2911690,"change_precent":"0.83","last_closeRaw":"521.58001708984375","last_openRaw":"510.00000000000000","last_maxRaw":"528.16998291015625","last_minRaw":"510.00000000000000","change_precentRaw":0.8273785806830393},{"direction_color":"greenFont","rowDate":"Mar 26, 2019","rowDateRaw":1553558400,"rowDateTimestamp":"2019-03-26T00:00:00Z","last_close":"517.30","last_open":"506.68","last_max":"521.90","last_min":"505.75","volume":"3.31M","volumeRaw":3311446,"change_precent":"1.67","last_closeRaw":"517.29998779296875","last_openRaw":"506.67999267578125","last_maxRaw":"521.90002441406250","last_minRaw":"505.75000000000000","change_precentRaw":1.6665972930869009},{"direction_color":"redFont","rowDate":"Mar 25, 2019","rowDateRaw":1553472000,"rowDateTimestamp":"2019-03-25T00:00:00Z","last_close":"508.82","last_open":"514.50","last_max":"514.50","last_min":"505.93","volume":"3.06M","volumeRaw":3055910,"change_precent":"-0.70","last_closeRaw":"508.82000732421875","last_openRaw":"514.50000000000000","last_maxRaw":"514.50000000000000","last_minRaw":"505.92999267578125","change_precentRaw":-0.7025439494947823},{"direction_color":"redFont","rowDate":"Mar 22, 2019","rowDateRaw":1553212800,"rowDateTimestamp":"2019-03-22T00:00:00Z","last_close":"512.42","last_open":"519.00","last_max":"524.00","last_min":"509.00","volume":"5.24M","volumeRaw":5237090,"change_precent":"-1.26","last_closeRaw":"512.41998291015625","last_openRaw":"519.00000000000000","last_maxRaw":"524.00000000000000","last_minRaw":"509.00000000000000","change_precentRaw":-1.2640174583745347},{"direction_color":"greenFont","rowDate":"Mar 20, 2019","rowDateRaw":1553040000,"rowDateTimestamp":"2019-03-20T00:00:00Z","last_close":"518.98","last_open":"521.00","last_max":"527.25","last_min":"515.75","volume":"4.41M","volumeRaw":4408802,"change_precent":"0.17","last_closeRaw":"518.97998046875000","last_openRaw":"521.00000000000000","last_maxRaw":"527.25000000000000","last_minRaw":"515.75000000000000","change_precentRaw":0.16985233049225132},{"direction_color":"greenFont","rowDate":"Mar 19, 2019","rowDateRaw":1552953600,"rowDateTimestamp":"2019-03-19T00:00:00Z","last_close":"518.10","last_open":"510.05","last_max":"521.00","last_min":"506.55","volume":"3.24M","volumeRaw":3242552,"change_precent":"2.39","last_closeRaw":"518.09997558593750","last_openRaw":"510.04998779296875","last_maxRaw":"521.00000000000000","last_minRaw":"506.54998779296875","change_precentRaw":2.3912995229125493},{"direction_color":"redFont","rowDate":"Mar 18, 2019","rowDateRaw":1552867200,"rowDateTimestamp":"2019-03-18T00:00:00Z","last_close":"506.00","last_open":"516.05","last_max":"519.98","last_min":"504.18","volume":"2.35M","volumeRaw":2350054,"change_precent":"-1.68","last_closeRaw":"506.00000000000000","last_openRaw":"516.04998779296875","last_maxRaw":"519.97998046875000","last_minRaw":"504.17999267578125","change_precentRaw":-1.680758574511037},{"direction_color":"greenFont","rowDate":"Mar 15, 2019","rowDateRaw":1552608000,"rowDateTimestamp":"2019-03-15T00:00:00Z","last_close":"514.65","last_open":"506.00","last_max":"516.92","last_min":"504.40","volume":"5.21M","volumeRaw":5207688,"change_precent":"2.24","last_closeRaw":"514.65002441406250","last_openRaw":"506.00000000000000","last_maxRaw":"516.91998291015625","last_minRaw":"504.39999389648438","change_precentRaw":2.2388691290735068},{"direction_color":"redFont","rowDate":"Mar 14, 2019","rowDateRaw":1552521600,"rowDateTimestamp":"2019-03-14T00:00:00Z","last_close":"503.38","last_open":"517.50","last_max":"520.27","last_min":"502.05","volume":"3.79M","volumeRaw":3793832,"change_precent":"-2.10","last_closeRaw":"503.38000488281250","last_openRaw":"517.50000000000000","last_maxRaw":"520.27001953125000","last_minRaw":"502.04998779296875","change_precentRaw":-2.0985235206212227},{"direction_color":"greenFont","rowDate":"Mar 13, 2019","rowDateRaw":1552435200,"rowDateTimestamp":"2019-03-13T00:00:00Z","last_close":"514.17","last_open":"509.35","last_max":"521.50","last_min":"507.05","volume":"6.80M","volumeRaw":6803340,"change_precent":"1.48","last_closeRaw":"514.16998291015625","last_openRaw":"509.35000610351562","last_maxRaw":"521.50000000000000","last_minRaw":"507.04998779296875","change_precentRaw":1.478248666346642},{"direction_color":"greenFont","rowDate":"Mar 12, 2019","rowDateRaw":1552348800,"rowDateTimestamp":"2019-03-12T00:00:00Z","last_close":"506.68","last_open":"503.55","last_max":"509.75","last_min":"500.02","volume":"4.90M","volumeRaw":4902188,"change_precent":"0.89","last_closeRaw":"506.67999267578125","last_openRaw":"503.54998779296875","last_maxRaw":"509.75000000000000","last_minRaw":"500.01998901367188","change_precentRaw":0.8920709597480325},{"direction_color":"redFont","rowDate":"Mar 11, 2019","rowDateRaw":1552262400,"rowDateTimestamp":"2019-03-11T00:00:00Z","last_close":"502.20","last_open":"503.50","last_max":"510.88","last_min":"500.50","volume":"4.55M","volumeRaw":4547588,"change_precent":"-0.46","last_closeRaw":"502.20001220703125","last_openRaw":"503.50000000000000","last_maxRaw":"510.88000488281250","last_minRaw":"500.50000000000000","change_precentRaw":-0.45983843200665664},{"direction_color":"redFont","rowDate":"Mar 08, 2019","rowDateRaw":1552003200,"rowDateTimestamp":"2019-03-08T00:00:00Z","last_close":"504.52","last_open":"514.70","last_max":"514.98","last_min":"503.00","volume":"3.18M","volumeRaw":3176094,"change_precent":"-2.46","last_closeRaw":"504.51998901367188","last_openRaw":"514.70001220703125","last_maxRaw":"514.97998046875000","last_minRaw":"503.00000000000000","change_precentRaw":-2.4648694175495036},{"direction_color":"redFont","rowDate":"Mar 07, 2019","rowDateRaw":1551916800,"rowDateTimestamp":"2019-03-07T00:00:00Z","last_close":"517.27","last_open":"523.80","last_max":"525.25","last_min":"516.00","volume":"2.07M","volumeRaw":2073614,"change_precent":"-0.83","last_closeRaw":"517.27001953125000","last_openRaw":"523.79998779296875","last_maxRaw":"525.25000000000000","last_minRaw":"516.00000000000000","change_precentRaw":-0.8339357437707563},{"direction_color":"redFont","rowDate":"Mar 06, 2019","rowDateRaw":1551830400,"rowDateTimestamp":"2019-03-06T00:00:00Z","last_close":"521.62","last_open":"530.30","last_max":"531.00","last_min":"519.30","volume":"2.81M","volumeRaw":2807252,"change_precent":"-0.88","last_closeRaw":"521.61999511718750","last_openRaw":"530.29998779296875","last_maxRaw":"531.00000000000000","last_minRaw":"519.29998779296875","change_precentRaw":-0.8835814774712586},{"direction_color":"redFont","rowDate":"Mar 05, 2019","rowDateRaw":1551744000,"rowDateTimestamp":"2019-03-05T00:00:00Z","last_close":"526.27","last_open":"528.85","last_max":"529.90","last_min":"522.60","volume":"2.12M","volumeRaw":2117558,"change_precent":"-0.01","last_closeRaw":"526.27001953125000","last_openRaw":"528.84997558593750","last_maxRaw":"529.90002441406250","last_minRaw":"522.59997558593750","change_precentRaw":-0.005694140682849237},{"direction_color":"redFont","rowDate":"Mar 01, 2019","rowDateRaw":1551398400,"rowDateTimestamp":"2019-03-01T00:00:00Z","last_close":"526.30","last_open":"527.50","last_max":"530.70","last_min":"521.88","volume":"2.30M","volumeRaw":2295910,"change_precent":"-0.12","last_closeRaw":"526.29998779296875","last_openRaw":"527.50000000000000","last_maxRaw":"530.70001220703125","last_minRaw":"521.88000488281250","change_precentRaw":-0.12335599184066715},{"direction_color":"redFont","rowDate":"Feb 28, 2019","rowDateRaw":1551312000,"rowDateTimestamp":"2019-02-28T00:00:00Z","last_close":"526.95","last_open":"534.98","last_max":"534.98","last_min":"523.85","volume":"6.66M","volumeRaw":6661660,"change_precent":"-0.61","last_closeRaw":"526.95001220703125","last_openRaw":"534.97998046875000","last_maxRaw":"534.97998046875000","last_minRaw":"523.84997558593750","change_precentRaw":-0.6073468523152249},{"direction_color":"greenFont","rowDate":"Feb 27, 2019","rowDateRaw":1551225600,"rowDateTimestamp":"2019-02-27T00:00:00Z","last_close":"530.17","last_open":"530.00","last_max":"533.00","last_min":"519.00","volume":"3.33M","volumeRaw":3325110,"change_precent":"0.14","last_closeRaw":"530.16998291015625","last_openRaw":"530.00000000000000","last_maxRaw":"533.00000000000000","last_minRaw":"519.00000000000000","change_precentRaw":0.14166446757021572},{"direction_color":"redFont","rowDate":"Feb 26, 2019","rowDateRaw":1551139200,"rowDateTimestamp":"2019-02-26T00:00:00Z","last_close":"529.42","last_open":"540.30","last_max":"547.98","last_min":"527.48","volume":"3.73M","volumeRaw":3726370,"change_precent":"-2.16","last_closeRaw":"529.41998291015625","last_openRaw":"540.29998779296875","last_maxRaw":"547.97998046875000","last_minRaw":"527.47998046875000","change_precentRaw":-2.1621844161381323},{"direction_color":"greenFont","rowDate":"Feb 25, 2019","rowDateRaw":1551052800,"rowDateTimestamp":"2019-02-25T00:00:00Z","last_close":"541.12","last_open":"535.30","last_max":"542.50","last_min":"531.48","volume":"2.34M","volumeRaw":2340940,"change_precent":"1.51","last_closeRaw":"541.11999511718750","last_openRaw":"535.29998779296875","last_maxRaw":"542.50000000000000","last_minRaw":"531.47998046875000","change_precentRaw":1.5082122326091085},{"direction_color":"greenFont","rowDate":"Feb 22, 2019","rowDateRaw":1550793600,"rowDateTimestamp":"2019-02-22T00:00:00Z","last_close":"533.08","last_open":"522.10","last_max":"535.25","last_min":"522.00","volume":"2.84M","volumeRaw":2844492,"change_precent":"1.21","last_closeRaw":"533.08001708984375","last_openRaw":"522.09997558593750","last_maxRaw":"535.25000000000000","last_minRaw":"522.00000000000000","change_precentRaw":1.2113166384937724},{"direction_color":"redFont","rowDate":"Feb 21, 2019","rowDateRaw":1550707200,"rowDateTimestamp":"2019-02-21T00:00:00Z","last_close":"526.70","last_open":"530.00","last_max":"530.75","last_min":"521.30","volume":"2.60M","volumeRaw":2603154,"change_precent":"-0.43","last_closeRaw":"526.70001220703125","last_openRaw":"530.00000000000000","last_maxRaw":"530.75000000000000","last_minRaw":"521.29998779296875","change_precentRaw":-0.43101220195486045},{"direction_color":"greenFont","rowDate":"Feb 20, 2019","rowDateRaw":1550620800,"rowDateTimestamp":"2019-02-20T00:00:00Z","last_close":"528.98","last_open":"521.17","last_max":"530.75","last_min":"513.00","volume":"2.56M","volumeRaw":2558354,"change_precent":"1.82","last_closeRaw":"528.97998046875000","last_openRaw":"521.16998291015625","last_maxRaw":"530.75000000000000","last_minRaw":"513.00000000000000","change_precentRaw":1.8209040233012557},{"direction_color":"redFont","rowDate":"Feb 19, 2019","rowDateRaw":1550534400,"rowDateTimestamp":"2019-02-19T00:00:00Z","last_close":"519.52","last_open":"524.00","last_max":"525.60","last_min":"518.17","volume":"1.84M","volumeRaw":1837440,"change_precent":"-0.69","last_closeRaw":"519.52001953125000","last_openRaw":"524.00000000000000","last_maxRaw":"525.59997558593750","last_minRaw":"518.16998291015625","change_precentRaw":-0.6938745509719074},{"direction_color":"redFont","rowDate":"Feb 18, 2019","rowDateRaw":1550448000,"rowDateTimestamp":"2019-02-18T00:00:00Z","last_close":"523.15","last_open":"530.40","last_max":"536.00","last_min":"516.25","volume":"2.55M","volumeRaw":2550698,"change_precent":"-1.03","last_closeRaw":"523.15002441406250","last_openRaw":"530.40002441406250","last_maxRaw":"536.00000000000000","last_minRaw":"516.25000000000000","change_precentRaw":-1.0347642453275696},{"direction_color":"redFont","rowDate":"Feb 15, 2019","rowDateRaw":1550188800,"rowDateTimestamp":"2019-02-15T00:00:00Z","last_close":"528.62","last_open":"533.10","last_max":"533.67","last_min":"520.75","volume":"2.49M","volumeRaw":2492120,"change_precent":"-0.38","last_closeRaw":"528.61999511718750","last_openRaw":"533.09997558593750","last_maxRaw":"533.66998291015625","last_minRaw":"520.75000000000000","change_precentRaw":-0.3825552065349539},{"direction_color":"redFont","rowDate":"Feb 14, 2019","rowDateRaw":1550102400,"rowDateTimestamp":"2019-02-14T00:00:00Z","last_close":"530.65","last_open":"535.00","last_max":"535.00","last_min":"528.52","volume":"1.97M","volumeRaw":1970720,"change_precent":"-0.83","last_closeRaw":"530.65002441406250","last_openRaw":"535.00000000000000","last_maxRaw":"535.00000000000000","last_minRaw":"528.52001953125000","change_precentRaw":-0.8279121877648857},{"direction_color":"greenFont","rowDate":"Feb 13, 2019","rowDateRaw":1550016000,"rowDateTimestamp":"2019-02-13T00:00:00Z","last_close":"535.08","last_open":"530.00","last_max":"536.50","last_min":"523.52","volume":"2.64M","volumeRaw":2643776,"change_precent":"1.07","last_closeRaw":"535.08001708984375","last_openRaw":"530.00000000000000","last_maxRaw":"536.50000000000000","last_minRaw":"523.52001953125000","change_precentRaw":1.0729112984208566},{"direction_color":"redFont","rowDate":"Feb 12, 2019","rowDateRaw":1549929600,"rowDateTimestamp":"2019-02-12T00:00:00Z","last_close":"529.40","last_open":"538.00","last_max":"539.20","last_min":"526.38","volume":"2.79M","volumeRaw":2788882,"change_precent":"-1.90","last_closeRaw":"529.40002441406250","last_openRaw":"538.00000000000000","last_maxRaw":"539.20001220703125","last_minRaw":"526.38000488281250","change_precentRaw":-1.903007174998555},{"direction_color":"greenFont","rowDate":"Feb 11, 2019","rowDateRaw":1549843200,"rowDateTimestamp":"2019-02-11T00:00:00Z","last_close":"539.67","last_open":"534.05","last_max":"542.00","last_min":"531.50","volume":"3.16M","volumeRaw":3157886,"change_precent":"1.02","last_closeRaw":"539.66998291015625","last_openRaw":"534.04998779296875","last_maxRaw":"542.00000000000000","last_minRaw":"531.50000000000000","change_precentRaw":1.0182884975180582},{"direction_color":"greenFont","rowDate":"Feb 08, 2019","rowDateRaw":1549584000,"rowDateTimestamp":"2019-02-08T00:00:00Z","last_close":"534.23","last_open":"530.00","last_max":"538.00","last_min":"529.02","volume":"3.73M","volumeRaw":3733802,"change_precent":"0.52","last_closeRaw":"534.22998046875000","last_openRaw":"530.00000000000000","last_maxRaw":"538.00000000000000","last_minRaw":"529.02001953125000","change_precentRaw":0.5230912029099338},{"direction_color":"greenFont","rowDate":"Feb 07, 2019","rowDateRaw":1549497600,"rowDateTimestamp":"2019-02-07T00:00:00Z","last_close":"531.45","last_open":"528.00","last_max":"538.90","last_min":"528.00","volume":"3.25M","volumeRaw":3251088,"change_precent":"0.73","last_closeRaw":"531.45001220703125","last_openRaw":"528.00000000000000","last_maxRaw":"538.90002441406250","last_minRaw":"528.00000000000000","change_precentRaw":0.7297264592967445},{"direction_color":"greenFont","rowDate":"Feb 06, 2019","rowDateRaw":1549411200,"rowDateTimestamp":"2019-02-06T00:00:00Z","last_close":"527.60","last_open":"525.50","last_max":"532.48","last_min":"522.55","volume":"2.33M","volumeRaw":2331000,"change_precent":"0.71","last_closeRaw":"527.59997558593750","last_openRaw":"525.50000000000000","last_maxRaw":"532.47998046875000","last_minRaw":"522.54998779296875","change_precentRaw":0.7100806803949553},{"direction_color":"greenFont","rowDate":"Feb 05, 2019","rowDateRaw":1549324800,"rowDateTimestamp":"2019-02-05T00:00:00Z","last_close":"523.88","last_open":"523.25","last_max":"527.50","last_min":"520.75","volume":"2.37M","volumeRaw":2368564,"change_precent":"0.28","last_closeRaw":"523.88000488281250","last_openRaw":"523.25000000000000","last_maxRaw":"527.50000000000000","last_minRaw":"520.75000000000000","change_precentRaw":0.28330405811331744},{"direction_color":"greenFont","rowDate":"Feb 04, 2019","rowDateRaw":1549238400,"rowDateTimestamp":"2019-02-04T00:00:00Z","last_close":"522.40","last_open":"522.50","last_max":"528.90","last_min":"520.15","volume":"4.13M","volumeRaw":4133944,"change_precent":"0.09","last_closeRaw":"522.40002441406250","last_openRaw":"522.50000000000000","last_maxRaw":"528.90002441406250","last_minRaw":"520.15002441406250","change_precentRaw":0.09197607288948827},{"direction_color":"greenFont","rowDate":"Feb 01, 2019","rowDateRaw":1548979200,"rowDateTimestamp":"2019-02-01T00:00:00Z","last_close":"521.92","last_open":"505.30","last_max":"525.00","last_min":"505.25","volume":"6.46M","volumeRaw":6460222,"change_precent":"3.84","last_closeRaw":"521.91998291015625","last_openRaw":"505.29998779296875","last_maxRaw":"525.00000000000000","last_minRaw":"505.25000000000000","change_precentRaw":3.844006480704554},{"direction_color":"redFont","rowDate":"Jan 31, 2019","rowDateRaw":1548892800,"rowDateTimestamp":"2019-01-31T00:00:00Z","last_close":"502.60","last_open":"509.80","last_max":"511.57","last_min":"493.38","volume":"9.06M","volumeRaw":9058428,"change_precent":"-1.30","last_closeRaw":"502.60000610351562","last_openRaw":"509.79998779296875","last_maxRaw":"511.57000732421875","last_minRaw":"493.38000488281250","change_precentRaw":-1.296151992398654},{"direction_color":"greenFont","rowDate":"Jan 30, 2019","rowDateRaw":1548806400,"rowDateTimestamp":"2019-01-30T00:00:00Z","last_close":"509.20","last_open":"509.00","last_max":"517.50","last_min":"500.75","volume":"14.05M","volumeRaw":14053348,"change_precent":"3.03","last_closeRaw":"509.20001220703125","last_openRaw":"509.00000000000000","last_maxRaw":"517.50000000000000","last_minRaw":"500.75000000000000","change_precentRaw":3.028954310327634},{"direction_color":"greenFont","rowDate":"Jan 29, 2019","rowDateRaw":1548720000,"rowDateTimestamp":"2019-01-29T00:00:00Z","last_close":"494.23","last_open":"489.00","last_max":"497.43","last_min":"480.55","volume":"4.73M","volumeRaw":4733138,"change_precent":"1.09","last_closeRaw":"494.23001098632812","last_openRaw":"489.00000000000000","last_maxRaw":"497.42999267578125","last_minRaw":"480.54998779296875","change_precentRaw":1.090206004578573},{"direction_color":"greenFont","rowDate":"Jan 28, 2019","rowDateRaw":1548633600,"rowDateTimestamp":"2019-01-28T00:00:00Z","last_close":"488.90","last_open":"486.50","last_max":"490.00","last_min":"481.95","volume":"3.03M","volumeRaw":3029930,"change_precent":"0.87","last_closeRaw":"488.89999389648438","last_openRaw":"486.50000000000000","last_maxRaw":"490.00000000000000","last_minRaw":"481.95001220703125","change_precentRaw":0.8665115708021016},{"direction_color":"greenFont","rowDate":"Jan 25, 2019","rowDateRaw":1548374400,"rowDateTimestamp":"2019-01-25T00:00:00Z","last_close":"484.70","last_open":"474.50","last_max":"487.85","last_min":"473.05","volume":"4.31M","volumeRaw":4310008,"change_precent":"2.42","last_closeRaw":"484.70001220703125","last_openRaw":"474.50000000000000","last_maxRaw":"487.85000610351562","last_minRaw":"473.04998779296875","change_precentRaw":2.423768770876727},{"direction_color":"greenFont","rowDate":"Jan 24, 2019","rowDateRaw":1548288000,"rowDateTimestamp":"2019-01-24T00:00:00Z","last_close":"473.23","last_open":"472.45","last_max":"476.85","last_min":"469.62","volume":"2.95M","volumeRaw":2954782,"change_precent":"0.21","last_closeRaw":"473.23001098632812","last_openRaw":"472.45001220703125","last_maxRaw":"476.85000610351562","last_minRaw":"469.61999511718750","change_precentRaw":0.21176121312394772},{"direction_color":"greenFont","rowDate":"Jan 23, 2019","rowDateRaw":1548201600,"rowDateTimestamp":"2019-01-23T00:00:00Z","last_close":"472.23","last_open":"473.75","last_max":"474.98","last_min":"469.35","volume":"5.64M","volumeRaw":5641586,"change_precent":"0.39","last_closeRaw":"472.23001098632812","last_openRaw":"473.75000000000000","last_maxRaw":"474.98001098632812","last_minRaw":"469.35000610351562","change_precentRaw":0.39330032831147316},{"direction_color":"redFont","rowDate":"Jan 22, 2019","rowDateRaw":1548115200,"rowDateTimestamp":"2019-01-22T00:00:00Z","last_close":"470.38","last_open":"481.00","last_max":"482.27","last_min":"468.50","volume":"4.79M","volumeRaw":4791592,"change_precent":"-2.59","last_closeRaw":"470.38000488281250","last_openRaw":"481.00000000000000","last_maxRaw":"482.26998901367188","last_minRaw":"468.50000000000000","change_precentRaw":-2.5886348313456375},{"direction_color":"redFont","rowDate":"Jan 21, 2019","rowDateRaw":1548028800,"rowDateTimestamp":"2019-01-21T00:00:00Z","last_close":"482.88","last_open":"484.52","last_max":"490.75","last_min":"481.02","volume":"3.27M","volumeRaw":3265418,"change_precent":"-0.06","last_closeRaw":"482.88000488281250","last_openRaw":"484.51998901367188","last_maxRaw":"490.75000000000000","last_minRaw":"481.01998901367188","change_precentRaw":-0.05588099287645248},{"direction_color":"greenFont","rowDate":"Jan 18, 2019","rowDateRaw":1547769600,"rowDateTimestamp":"2019-01-18T00:00:00Z","last_close":"483.15","last_open":"474.30","last_max":"484.38","last_min":"473.18","volume":"4.69M","volumeRaw":4685056,"change_precent":"1.22","last_closeRaw":"483.14999389648438","last_openRaw":"474.29998779296875","last_maxRaw":"484.38000488281250","last_minRaw":"473.17999267578125","change_precentRaw":1.215038801468245},{"direction_color":"greenFont","rowDate":"Jan 17, 2019","rowDateRaw":1547683200,"rowDateTimestamp":"2019-01-17T00:00:00Z","last_close":"477.35","last_open":"467.55","last_max":"478.50","last_min":"466.55","volume":"3.69M","volumeRaw":3690234,"change_precent":"1.75","last_closeRaw":"477.35000610351562","last_openRaw":"467.54998779296875","last_maxRaw":"478.50000000000000","last_minRaw":"466.54998779296875","change_precentRaw":1.7543509276922304},{"direction_color":"redFont","rowDate":"Jan 16, 2019","rowDateRaw":1547596800,"rowDateTimestamp":"2019-01-16T00:00:00Z","last_close":"469.12","last_open":"474.00","last_max":"477.10","last_min":"468.38","volume":"1.70M","volumeRaw":1701242,"change_precent":"-1.00","last_closeRaw":"469.11999511718750","last_openRaw":"474.00000000000000","last_maxRaw":"477.10000610351562","last_minRaw":"468.38000488281250","change_precentRaw":-0.998208489058207},{"direction_color":"greenFont","rowDate":"Jan 15, 2019","rowDateRaw":1547510400,"rowDateTimestamp":"2019-01-15T00:00:00Z","last_close":"473.85","last_open":"464.50","last_max":"477.95","last_min":"464.50","volume":"3.69M","volumeRaw":3693892,"change_precent":"1.12","last_closeRaw":"473.85000610351562","last_openRaw":"464.50000000000000","last_maxRaw":"477.95001220703125","last_minRaw":"464.50000000000000","change_precentRaw":1.1203585001320409},{"direction_color":"redFont","rowDate":"Jan 14, 2019","rowDateRaw":1547424000,"rowDateTimestamp":"2019-01-14T00:00:00Z","last_close":"468.60","last_open":"470.50","last_max":"472.00","last_min":"464.00","volume":"1.96M","volumeRaw":1956808,"change_precent":"-0.30","last_closeRaw":"468.60000610351562","last_openRaw":"470.50000000000000","last_maxRaw":"472.00000000000000","last_minRaw":"464.00000000000000","change_precentRaw":-0.30211117470473065},{"direction_color":"greenFont","rowDate":"Jan 11, 2019","rowDateRaw":1547164800,"rowDateTimestamp":"2019-01-11T00:00:00Z","last_close":"470.02","last_open":"467.50","last_max":"470.50","last_min":"460.00","volume":"4.33M","volumeRaw":4331368,"change_precent":"0.45","last_closeRaw":"470.01998901367188","last_openRaw":"467.50000000000000","last_maxRaw":"470.50000000000000","last_minRaw":"460.00000000000000","change_precentRaw":0.4466472272784487},{"direction_color":"redFont","rowDate":"Jan 10, 2019","rowDateRaw":1547078400,"rowDateTimestamp":"2019-01-10T00:00:00Z","last_close":"467.93","last_open":"471.50","last_max":"471.50","last_min":"466.00","volume":"1.83M","volumeRaw":1832096,"change_precent":"-0.27","last_closeRaw":"467.92999267578125","last_openRaw":"471.50000000000000","last_maxRaw":"471.50000000000000","last_minRaw":"466.00000000000000","change_precentRaw":-0.27067764241438524},{"direction_color":"redFont","rowDate":"Jan 09, 2019","rowDateRaw":1546992000,"rowDateTimestamp":"2019-01-09T00:00:00Z","last_close":"469.20","last_open":"473.50","last_max":"474.27","last_min":"466.15","volume":"2.47M","volumeRaw":2471720,"change_precent":"-0.71","last_closeRaw":"469.20001220703125","last_openRaw":"473.50000000000000","last_maxRaw":"474.26998901367188","last_minRaw":"466.14999389648438","change_precentRaw":-0.7131208212448888},{"direction_color":"greenFont","rowDate":"Jan 08, 2019","rowDateRaw":1546905600,"rowDateTimestamp":"2019-01-08T00:00:00Z","last_close":"472.57","last_open":"474.00","last_max":"474.00","last_min":"466.55","volume":"3.03M","volumeRaw":3031576,"change_precent":"0.38","last_closeRaw":"472.57000732421875","last_openRaw":"474.00000000000000","last_maxRaw":"474.00000000000000","last_minRaw":"466.54998779296875","change_precentRaw":0.382356214829701},{"direction_color":"greenFont","rowDate":"Jan 07, 2019","rowDateRaw":1546819200,"rowDateTimestamp":"2019-01-07T00:00:00Z","last_close":"470.77","last_open":"469.95","last_max":"475.00","last_min":"467.95","volume":"2.34M","volumeRaw":2344752,"change_precent":"0.98","last_closeRaw":"470.76998901367188","last_openRaw":"469.95001220703125","last_maxRaw":"475.00000000000000","last_minRaw":"467.95001220703125","change_precentRaw":0.984597453774228},{"direction_color":"redFont","rowDate":"Jan 04, 2019","rowDateRaw":1546560000,"rowDateTimestamp":"2019-01-04T00:00:00Z","last_close":"466.18","last_open":"473.00","last_max":"475.27","last_min":"462.50","volume":"3.08M","volumeRaw":3077278,"change_precent":"-1.69","last_closeRaw":"466.17999267578125","last_openRaw":"473.00000000000000","last_maxRaw":"475.26998901367188","last_minRaw":"462.50000000000000","change_precentRaw":-1.6871230595066395},{"direction_color":"greenFont","rowDate":"Jan 03, 2019","rowDateRaw":1546473600,"rowDateTimestamp":"2019-01-03T00:00:00Z","last_close":"474.18","last_open":"475.00","last_max":"480.00","last_min":"472.50","volume":"2.81M","volumeRaw":2809224,"change_precent":"0.21","last_closeRaw":"474.17999267578125","last_openRaw":"475.00000000000000","last_maxRaw":"480.00000000000000","last_minRaw":"472.50000000000000","change_precentRaw":0.21133606988433917},{"direction_color":"redFont","rowDate":"Jan 02, 2019","rowDateRaw":1546387200,"rowDateTimestamp":"2019-01-02T00:00:00Z","last_close":"473.18","last_open":"479.50","last_max":"481.00","last_min":"469.57","volume":"2.27M","volumeRaw":2270096,"change_precent":"-1.41","last_closeRaw":"473.17999267578125","last_openRaw":"479.50000000000000","last_maxRaw":"481.00000000000000","last_minRaw":"469.57000732421875","change_precentRaw":-1.406455129500521},{"direction_color":"redFont","rowDate":"Jan 01, 2019","rowDateRaw":1546300800,"rowDateTimestamp":"2019-01-01T00:00:00Z","last_close":"479.93","last_open":"481.00","last_max":"482.50","last_min":"476.43","volume":"717.47K","volumeRaw":717468,"change_precent":"-0.47","last_closeRaw":"479.92999267578125","last_openRaw":"481.00000000000000","last_maxRaw":"482.50000000000000","last_minRaw":"476.42999267578125","change_precentRaw":-0.4666307259067268},{"direction_color":"greenFont","rowDate":"Dec 31, 2018","rowDateRaw":1546214400,"rowDateTimestamp":"2018-12-31T00:00:00Z","last_close":"482.18","last_open":"481.23","last_max":"483.30","last_min":"477.80","volume":"1.44M","volumeRaw":1437004,"change_precent":"0.63","last_closeRaw":"482.17999267578125","last_openRaw":"481.23001098632812","last_maxRaw":"483.29998779296875","last_minRaw":"477.79998779296875","change_precentRaw":0.6260695450258156},{"direction_color":"greenFont","rowDate":"Dec 28, 2018","rowDateRaw":1545955200,"rowDateTimestamp":"2018-12-28T00:00:00Z","last_close":"479.18","last_open":"476.05","last_max":"481.50","last_min":"475.00","volume":"1.56M","volumeRaw":1556666,"change_precent":"1.01","last_closeRaw":"479.17999267578125","last_openRaw":"476.04998779296875","last_maxRaw":"481.50000000000000","last_minRaw":"475.00000000000000","change_precentRaw":1.0075882885318683},{"direction_color":"greenFont","rowDate":"Dec 27, 2018","rowDateRaw":1545868800,"rowDateTimestamp":"2018-12-27T00:00:00Z","last_close":"474.40","last_open":"474.50","last_max":"480.00","last_min":"471.32","volume":"5.10M","volumeRaw":5096808,"change_precent":"0.64","last_closeRaw":"474.39999389648438","last_openRaw":"474.50000000000000","last_maxRaw":"480.00000000000000","last_minRaw":"471.32000732421875","change_precentRaw":0.6364022144342191},{"direction_color":"greenFont","rowDate":"Dec 26, 2018","rowDateRaw":1545782400,"rowDateTimestamp":"2018-12-26T00:00:00Z","last_close":"471.40","last_open":"469.00","last_max":"473.85","last_min":"465.50","volume":"2.43M","volumeRaw":2434064,"change_precent":"0.53","last_closeRaw":"471.39999389648438","last_openRaw":"469.00000000000000","last_maxRaw":"473.85000610351562","last_minRaw":"465.50000000000000","change_precentRaw":0.5267313371467128},{"direction_color":"redFont","rowDate":"Dec 24, 2018","rowDateRaw":1545609600,"rowDateTimestamp":"2018-12-24T00:00:00Z","last_close":"468.93","last_open":"477.50","last_max":"477.95","last_min":"467.57","volume":"2.94M","volumeRaw":2941564,"change_precent":"-1.74","last_closeRaw":"468.92999267578125","last_openRaw":"477.50000000000000","last_maxRaw":"477.95001220703125","last_minRaw":"467.57000732421875","change_precentRaw":-1.739207115954964},{"direction_color":"redFont","rowDate":"Dec 21, 2018","rowDateRaw":1545350400,"rowDateTimestamp":"2018-12-21T00:00:00Z","last_close":"477.23","last_open":"478.52","last_max":"482.00","last_min":"472.50","volume":"10.44M","volumeRaw":10439250,"change_precent":"-0.53","last_closeRaw":"477.23001098632812","last_openRaw":"478.51998901367188","last_maxRaw":"482.00000000000000","last_minRaw":"472.50000000000000","change_precentRaw":-0.5252712899785045},{"direction_color":"greenFont","rowDate":"Dec 20, 2018","rowDateRaw":1545264000,"rowDateTimestamp":"2018-12-20T00:00:00Z","last_close":"479.75","last_open":"474.15","last_max":"482.35","last_min":"474.00","volume":"4.53M","volumeRaw":4527954,"change_precent":"0.25","last_closeRaw":"479.75000000000000","last_openRaw":"474.14999389648438","last_maxRaw":"482.35000610351562","last_minRaw":"474.00000000000000","change_precentRaw":0.24656636599080384},{"direction_color":"redFont","rowDate":"Dec 19, 2018","rowDateRaw":1545177600,"rowDateTimestamp":"2018-12-19T00:00:00Z","last_close":"478.57","last_open":"490.00","last_max":"491.80","last_min":"477.00","volume":"6.12M","volumeRaw":6117266,"change_precent":"-2.85","last_closeRaw":"478.57000732421875","last_openRaw":"490.00000000000000","last_maxRaw":"491.79998779296875","last_minRaw":"477.00000000000000","change_precentRaw":-2.848152376260546},{"direction_color":"greenFont","rowDate":"Dec 18, 2018","rowDateRaw":1545091200,"rowDateTimestamp":"2018-12-18T00:00:00Z","last_close":"492.60","last_open":"484.98","last_max":"494.40","last_min":"479.70","volume":"3.87M","volumeRaw":3874502,"change_precent":"1.40","last_closeRaw":"492.60000610351562","last_openRaw":"484.98001098632812","last_maxRaw":"494.39999389648438","last_minRaw":"479.70001220703125","change_precentRaw":1.395578337055219},{"direction_color":"greenFont","rowDate":"Dec 17, 2018","rowDateRaw":1545004800,"rowDateTimestamp":"2018-12-17T00:00:00Z","last_close":"485.82","last_open":"482.55","last_max":"487.00","last_min":"476.95","volume":"2.79M","volumeRaw":2792580,"change_precent":"1.09","last_closeRaw":"485.82000732421875","last_openRaw":"482.54998779296875","last_maxRaw":"487.00000000000000","last_minRaw":"476.95001220703125","change_precentRaw":1.08614256229926},{"direction_color":"redFont","rowDate":"Dec 14, 2018","rowDateRaw":1544745600,"rowDateTimestamp":"2018-12-14T00:00:00Z","last_close":"480.60","last_open":"483.00","last_max":"484.40","last_min":"475.00","volume":"4.61M","volumeRaw":4611032,"change_precent":"-1.72","last_closeRaw":"480.60000610351562","last_openRaw":"483.00000000000000","last_maxRaw":"484.39999389648438","last_minRaw":"475.00000000000000","change_precentRaw":-1.7218075128460335},{"direction_color":"greenFont","rowDate":"Dec 13, 2018","rowDateRaw":1544659200,"rowDateTimestamp":"2018-12-13T00:00:00Z","last_close":"489.02","last_open":"485.02","last_max":"491.27","last_min":"481.73","volume":"2.76M","volumeRaw":2756644,"change_precent":"0.70","last_closeRaw":"489.01998901367188","last_openRaw":"485.01998901367188","last_maxRaw":"491.26998901367188","last_minRaw":"481.73001098632812","change_precentRaw":0.7001346589248049},{"direction_color":"greenFont","rowDate":"Dec 12, 2018","rowDateRaw":1544572800,"rowDateTimestamp":"2018-12-12T00:00:00Z","last_close":"485.62","last_open":"482.50","last_max":"487.00","last_min":"471.65","volume":"3.65M","volumeRaw":3653708,"change_precent":"1.50","last_closeRaw":"485.61999511718750","last_openRaw":"482.50000000000000","last_maxRaw":"487.00000000000000","last_minRaw":"471.64999389648438","change_precentRaw":1.5028327135583064},{"direction_color":"greenFont","rowDate":"Dec 11, 2018","rowDateRaw":1544486400,"rowDateTimestamp":"2018-12-11T00:00:00Z","last_close":"478.43","last_open":"470.50","last_max":"482.57","last_min":"465.35","volume":"5.61M","volumeRaw":5605848,"change_precent":"1.58","last_closeRaw":"478.42999267578125","last_openRaw":"470.50000000000000","last_maxRaw":"482.57000732421875","last_minRaw":"465.35000610351562","change_precentRaw":1.5774931371085457},{"direction_color":"redFont","rowDate":"Dec 10, 2018","rowDateRaw":1544400000,"rowDateTimestamp":"2018-12-10T00:00:00Z","last_close":"471.00","last_open":"479.98","last_max":"485.35","last_min":"468.55","volume":"6.18M","volumeRaw":6182964,"change_precent":"-2.07","last_closeRaw":"471.00000000000000","last_openRaw":"479.98001098632812","last_maxRaw":"485.35000610351562","last_minRaw":"468.54998779296875","change_precentRaw":-2.0749325872945286},{"direction_color":"redFont","rowDate":"Dec 07, 2018","rowDateRaw":1544140800,"rowDateTimestamp":"2018-12-07T00:00:00Z","last_close":"480.98","last_open":"500.00","last_max":"500.00","last_min":"467.23","volume":"21.09M","volumeRaw":21093670,"change_precent":"-4.99","last_closeRaw":"480.98001098632812","last_openRaw":"500.00000000000000","last_maxRaw":"500.00000000000000","last_minRaw":"467.23001098632812","change_precentRaw":-4.991602768132716},{"direction_color":"redFont","rowDate":"Dec 06, 2018","rowDateRaw":1544054400,"rowDateTimestamp":"2018-12-06T00:00:00Z","last_close":"506.25","last_open":"524.67","last_max":"532.75","last_min":"504.50","volume":"4.05M","volumeRaw":4051262,"change_precent":"-3.67","last_closeRaw":"506.25000000000000","last_openRaw":"524.66998291015625","last_maxRaw":"532.75000000000000","last_minRaw":"504.50000000000000","change_precentRaw":-3.6668478488104697},{"direction_color":"greenFont","rowDate":"Dec 05, 2018","rowDateRaw":1543968000,"rowDateTimestamp":"2018-12-05T00:00:00Z","last_close":"525.52","last_open":"518.23","last_max":"529.00","last_min":"511.00","volume":"3.87M","volumeRaw":3873412,"change_precent":"1.43","last_closeRaw":"525.52001953125000","last_openRaw":"518.22998046875000","last_maxRaw":"529.00000000000000","last_minRaw":"511.00000000000000","change_precentRaw":1.4282452875397667},{"direction_color":"greenFont","rowDate":"Dec 04, 2018","rowDateRaw":1543881600,"rowDateTimestamp":"2018-12-04T00:00:00Z","last_close":"518.12","last_open":"509.05","last_max":"521.50","last_min":"508.52","volume":"2.84M","volumeRaw":2836286,"change_precent":"1.77","last_closeRaw":"518.11999511718750","last_openRaw":"509.04998779296875","last_maxRaw":"521.50000000000000","last_minRaw":"508.51998901367188","change_precentRaw":1.7717518965886312},{"direction_color":"greenFont","rowDate":"Dec 03, 2018","rowDateRaw":1543795200,"rowDateTimestamp":"2018-12-03T00:00:00Z","last_close":"509.10","last_open":"510.55","last_max":"512.85","last_min":"502.35","volume":"2.91M","volumeRaw":2908898,"change_precent":"0.32","last_closeRaw":"509.10000610351562","last_openRaw":"510.54998779296875","last_maxRaw":"512.84997558593750","last_minRaw":"502.35000610351562","change_precentRaw":0.31527213862376846},{"direction_color":"greenFont","rowDate":"Nov 30, 2018","rowDateRaw":1543536000,"rowDateTimestamp":"2018-11-30T00:00:00Z","last_close":"507.50","last_open":"509.00","last_max":"513.15","last_min":"502.12","volume":"4.22M","volumeRaw":4219388,"change_precent":"0.15","last_closeRaw":"507.50000000000000","last_openRaw":"509.00000000000000","last_maxRaw":"513.15002441406250","last_minRaw":"502.11999511718750","change_precentRaw":0.15195251849661018},{"direction_color":"redFont","rowDate":"Nov 29, 2018","rowDateRaw":1543449600,"rowDateTimestamp":"2018-11-29T00:00:00Z","last_close":"506.73","last_open":"521.65","last_max":"522.67","last_min":"504.25","volume":"3.26M","volumeRaw":3260512,"change_precent":"-2.84","last_closeRaw":"506.73001098632812","last_openRaw":"521.65002441406250","last_maxRaw":"522.66998291015625","last_minRaw":"504.25000000000000","change_precentRaw":-2.8415256741456334},{"direction_color":"greenFont","rowDate":"Nov 28, 2018","rowDateRaw":1543363200,"rowDateTimestamp":"2018-11-28T00:00:00Z","last_close":"521.55","last_open":"511.60","last_max":"523.88","last_min":"506.18","volume":"2.46M","volumeRaw":2460574,"change_precent":"1.95","last_closeRaw":"521.54998779296875","last_openRaw":"511.60000610351562","last_maxRaw":"523.88000488281250","last_minRaw":"506.17999267578125","change_precentRaw":1.9508533193629876},{"direction_color":"greenFont","rowDate":"Nov 27, 2018","rowDateRaw":1543276800,"rowDateTimestamp":"2018-11-27T00:00:00Z","last_close":"511.57","last_open":"499.35","last_max":"514.50","last_min":"496.50","volume":"4.10M","volumeRaw":4103018,"change_precent":"2.26","last_closeRaw":"511.57000732421875","last_openRaw":"499.35000610351562","last_maxRaw":"514.50000000000000","last_minRaw":"496.50000000000000","change_precentRaw":2.262870029828836},{"direction_color":"greenFont","rowDate":"Nov 26, 2018","rowDateRaw":1543190400,"rowDateTimestamp":"2018-11-26T00:00:00Z","last_close":"500.25","last_open":"492.25","last_max":"502.95","last_min":"481.50","volume":"4.76M","volumeRaw":4758562,"change_precent":"2.19","last_closeRaw":"500.25000000000000","last_openRaw":"492.25000000000000","last_maxRaw":"502.95001220703125","last_minRaw":"481.50000000000000","change_precentRaw":2.191945421462339},{"direction_color":"redFont","rowDate":"Nov 22, 2018","rowDateRaw":1542844800,"rowDateTimestamp":"2018-11-22T00:00:00Z","last_close":"489.52","last_open":"494.00","last_max":"501.00","last_min":"487.70","volume":"3.13M","volumeRaw":3129880,"change_precent":"-0.62","last_closeRaw":"489.51998901367188","last_openRaw":"494.00000000000000","last_maxRaw":"501.00000000000000","last_minRaw":"487.70001220703125","change_precentRaw":-0.6192050399323838},{"direction_color":"redFont","rowDate":"Nov 21, 2018","rowDateRaw":1542758400,"rowDateTimestamp":"2018-11-21T00:00:00Z","last_close":"492.57","last_open":"501.52","last_max":"507.00","last_min":"489.77","volume":"2.50M","volumeRaw":2503064,"change_precent":"-2.36","last_closeRaw":"492.57000732421875","last_openRaw":"501.51998901367188","last_maxRaw":"507.00000000000000","last_minRaw":"489.76998901367188","change_precentRaw":-2.360847487063694},{"direction_color":"redFont","rowDate":"Nov 20, 2018","rowDateRaw":1542672000,"rowDateTimestamp":"2018-11-20T00:00:00Z","last_close":"504.48","last_open":"517.50","last_max":"517.50","last_min":"501.65","volume":"2.63M","volumeRaw":2628564,"change_precent":"-2.99","last_closeRaw":"504.48001098632812","last_openRaw":"517.50000000000000","last_maxRaw":"517.50000000000000","last_minRaw":"501.64999389648438","change_precentRaw":-2.9939385005502612},{"direction_color":"greenFont","rowDate":"Nov 19, 2018","rowDateRaw":1542585600,"rowDateTimestamp":"2018-11-19T00:00:00Z","last_close":"520.05","last_open":"511.10","last_max":"521.40","last_min":"507.12","volume":"4.18M","volumeRaw":4180070,"change_precent":"1.75","last_closeRaw":"520.04998779296875","last_openRaw":"511.10000610351562","last_maxRaw":"521.40002441406250","last_minRaw":"507.11999511718750","change_precentRaw":1.7511214209691166},{"direction_color":"greenFont","rowDate":"Nov 16, 2018","rowDateRaw":1542326400,"rowDateTimestamp":"2018-11-16T00:00:00Z","last_close":"511.10","last_open":"498.50","last_max":"518.90","last_min":"496.88","volume":"6.70M","volumeRaw":6698234,"change_precent":"3.38","last_closeRaw":"511.10000610351562","last_openRaw":"498.50000000000000","last_maxRaw":"518.90002441406250","last_minRaw":"496.88000488281250","change_precentRaw":3.3820140490241757},{"direction_color":"redFont","rowDate":"Nov 15, 2018","rowDateRaw":1542240000,"rowDateTimestamp":"2018-11-15T00:00:00Z","last_close":"494.38","last_open":"499.95","last_max":"514.50","last_min":"490.90","volume":"3.58M","volumeRaw":3582306,"change_precent":"-0.84","last_closeRaw":"494.38000488281250","last_openRaw":"499.95001220703125","last_maxRaw":"514.50000000000000","last_minRaw":"490.89999389648438","change_precentRaw":-0.8364222269097528},{"direction_color":"redFont","rowDate":"Nov 14, 2018","rowDateRaw":1542153600,"rowDateTimestamp":"2018-11-14T00:00:00Z","last_close":"498.55","last_open":"515.50","last_max":"515.70","last_min":"481.50","volume":"3.03M","volumeRaw":3033632,"change_precent":"-3.49","last_closeRaw":"498.54998779296875","last_openRaw":"515.50000000000000","last_maxRaw":"515.70001220703125","last_minRaw":"481.50000000000000","change_precentRaw":-3.493997027873668},{"direction_color":"redFont","rowDate":"Nov 13, 2018","rowDateRaw":1542067200,"rowDateTimestamp":"2018-11-13T00:00:00Z","last_close":"516.60","last_open":"519.92","last_max":"527.42","last_min":"514.67","volume":"2.74M","volumeRaw":2737474,"change_precent":"-0.35","last_closeRaw":"516.59997558593750","last_openRaw":"519.91998291015625","last_maxRaw":"527.41998291015625","last_minRaw":"514.66998291015625","change_precentRaw":-0.34723162487493325},{"direction_color":"greenFont","rowDate":"Nov 12, 2018","rowDateRaw":1541980800,"rowDateTimestamp":"2018-11-12T00:00:00Z","last_close":"518.40","last_open":"516.23","last_max":"529.50","last_min":"516.02","volume":"4.78M","volumeRaw":4782454,"change_precent":"0.87","last_closeRaw":"518.40002441406250","last_openRaw":"516.22998046875000","last_maxRaw":"529.50000000000000","last_minRaw":"516.02001953125000","change_precentRaw":0.8658453354095222},{"direction_color":"redFont","rowDate":"Nov 09, 2018","rowDateRaw":1541721600,"rowDateTimestamp":"2018-11-09T00:00:00Z","last_close":"513.95","last_open":"521.50","last_max":"523.50","last_min":"506.75","volume":"7.34M","volumeRaw":7343566,"change_precent":"-0.35","last_closeRaw":"513.95001220703125","last_openRaw":"521.50000000000000","last_maxRaw":"523.50000000000000","last_minRaw":"506.75000000000000","change_precentRaw":-0.3528718722101833},{"direction_color":"greenFont","rowDate":"Nov 07, 2018","rowDateRaw":1541548800,"rowDateTimestamp":"2018-11-07T00:00:00Z","last_close":"515.77","last_open":"514.50","last_max":"517.42","last_min":"513.38","volume":"139.25K","volumeRaw":139254,"change_precent":"0.26","last_closeRaw":"515.77001953125000","last_openRaw":"514.50000000000000","last_maxRaw":"517.41998291015625","last_minRaw":"513.38000488281250","change_precentRaw":0.2565861197195456},{"direction_color":"greenFont","rowDate":"Nov 06, 2018","rowDateRaw":1541462400,"rowDateTimestamp":"2018-11-06T00:00:00Z","last_close":"514.45","last_open":"511.38","last_max":"521.00","last_min":"506.80","volume":"2.92M","volumeRaw":2921884,"change_precent":"0.80","last_closeRaw":"514.45001220703125","last_openRaw":"511.38000488281250","last_maxRaw":"521.00000000000000","last_minRaw":"506.79998779296875","change_precentRaw":0.7974464683727681},{"direction_color":"greenFont","rowDate":"Nov 05, 2018","rowDateRaw":1541376000,"rowDateTimestamp":"2018-11-05T00:00:00Z","last_close":"510.38","last_open":"502.75","last_max":"512.08","last_min":"501.90","volume":"1.94M","volumeRaw":1938928,"change_precent":"1.61","last_closeRaw":"510.38000488281250","last_openRaw":"502.75000000000000","last_maxRaw":"512.08001708984375","last_minRaw":"501.89999389648438","change_precentRaw":1.6086038793960837},{"direction_color":"redFont","rowDate":"Nov 02, 2018","rowDateRaw":1541116800,"rowDateTimestamp":"2018-11-02T00:00:00Z","last_close":"502.30","last_open":"508.00","last_max":"514.75","last_min":"497.57","volume":"5.58M","volumeRaw":5575206,"change_precent":"-0.43","last_closeRaw":"502.29998779296875","last_openRaw":"508.00000000000000","last_maxRaw":"514.75000000000000","last_minRaw":"497.57000732421875","change_precentRaw":-0.4262115892625073},{"direction_color":"redFont","rowDate":"Nov 01, 2018","rowDateRaw":1541030400,"rowDateTimestamp":"2018-11-01T00:00:00Z","last_close":"504.45","last_open":"527.50","last_max":"528.73","last_min":"501.75","volume":"3.95M","volumeRaw":3946070,"change_precent":"-4.42","last_closeRaw":"504.45001220703125","last_openRaw":"527.50000000000000","last_maxRaw":"528.72998046875000","last_minRaw":"501.75000000000000","change_precentRaw":-4.424019728302192},{"direction_color":"greenFont","rowDate":"Oct 31, 2018","rowDateRaw":1540944000,"rowDateTimestamp":"2018-10-31T00:00:00Z","last_close":"527.80","last_open":"502.65","last_max":"532.85","last_min":"501.00","volume":"6.58M","volumeRaw":6582228,"change_precent":"5.05","last_closeRaw":"527.79998779296875","last_openRaw":"502.64999389648438","last_maxRaw":"532.84997558593750","last_minRaw":"501.00000000000000","change_precentRaw":5.049458727986168},{"direction_color":"greenFont","rowDate":"Oct 30, 2018","rowDateRaw":1540857600,"rowDateTimestamp":"2018-10-30T00:00:00Z","last_close":"502.43","last_open":"493.65","last_max":"508.48","last_min":"488.35","volume":"6.12M","volumeRaw":6121068,"change_precent":"1.95","last_closeRaw":"502.42999267578125","last_openRaw":"493.64999389648438","last_maxRaw":"508.48001098632812","last_minRaw":"488.35000610351562","change_precentRaw":1.9499990277870836},{"direction_color":"greenFont","rowDate":"Oct 29, 2018","rowDateRaw":1540771200,"rowDateTimestamp":"2018-10-29T00:00:00Z","last_close":"492.82","last_open":"482.60","last_max":"495.98","last_min":"476.88","volume":"2.79M","volumeRaw":2786080,"change_precent":"1.97","last_closeRaw":"492.82000732421875","last_openRaw":"482.60000610351562","last_maxRaw":"495.98001098632812","last_minRaw":"476.88000488281250","change_precentRaw":1.9697951110497631},{"direction_color":"redFont","rowDate":"Oct 26, 2018","rowDateRaw":1540512000,"rowDateTimestamp":"2018-10-26T00:00:00Z","last_close":"483.30","last_open":"499.98","last_max":"499.98","last_min":"481.00","volume":"3.62M","volumeRaw":3615756,"change_precent":"-3.81","last_closeRaw":"483.29998779296875","last_openRaw":"499.98001098632812","last_maxRaw":"499.98001098632812","last_minRaw":"481.00000000000000","change_precentRaw":-3.8074965988658875},{"direction_color":"greenFont","rowDate":"Oct 25, 2018","rowDateRaw":1540425600,"rowDateTimestamp":"2018-10-25T00:00:00Z","last_close":"502.43","last_open":"489.40","last_max":"505.73","last_min":"484.00","volume":"6.18M","volumeRaw":6176258,"change_precent":"2.46","last_closeRaw":"502.42999267578125","last_openRaw":"489.39999389648438","last_maxRaw":"505.73001098632812","last_minRaw":"484.00000000000000","change_precentRaw":2.463543677353493},{"direction_color":"greenFont","rowDate":"Oct 24, 2018","rowDateRaw":1540339200,"rowDateTimestamp":"2018-10-24T00:00:00Z","last_close":"490.35","last_open":"487.50","last_max":"495.27","last_min":"472.90","volume":"8.44M","volumeRaw":8442982,"change_precent":"3.06","last_closeRaw":"490.35000610351562","last_openRaw":"487.50000000000000","last_maxRaw":"495.26998901367188","last_minRaw":"472.89999389648438","change_precentRaw":3.064509621565217},{"direction_color":"redFont","rowDate":"Oct 23, 2018","rowDateRaw":1540252800,"rowDateTimestamp":"2018-10-23T00:00:00Z","last_close":"475.77","last_open":"485.00","last_max":"491.80","last_min":"473.80","volume":"2.95M","volumeRaw":2948962,"change_precent":"-2.91","last_closeRaw":"475.76998901367188","last_openRaw":"485.00000000000000","last_maxRaw":"491.79998779296875","last_minRaw":"473.79998779296875","change_precentRaw":-2.9080446348082374},{"direction_color":"greenFont","rowDate":"Oct 22, 2018","rowDateRaw":1540166400,"rowDateTimestamp":"2018-10-22T00:00:00Z","last_close":"490.02","last_open":"482.00","last_max":"493.95","last_min":"478.57","volume":"3.77M","volumeRaw":3774108,"change_precent":"2.25","last_closeRaw":"490.01998901367188","last_openRaw":"482.00000000000000","last_maxRaw":"493.95001220703125","last_minRaw":"478.57000732421875","change_precentRaw":2.24725905345266},{"direction_color":"redFont","rowDate":"Oct 19, 2018","rowDateRaw":1539907200,"rowDateTimestamp":"2018-10-19T00:00:00Z","last_close":"479.25","last_open":"508.00","last_max":"509.70","last_min":"476.65","volume":"6.87M","volumeRaw":6869592,"change_precent":"-6.42","last_closeRaw":"479.25000000000000","last_openRaw":"508.00000000000000","last_maxRaw":"509.70001220703125","last_minRaw":"476.64999389648438","change_precentRaw":-6.418416666130351},{"direction_color":"greenFont","rowDate":"Oct 17, 2018","rowDateRaw":1539734400,"rowDateTimestamp":"2018-10-17T00:00:00Z","last_close":"512.12","last_open":"503.50","last_max":"518.00","last_min":"503.50","volume":"3.25M","volumeRaw":3253970,"change_precent":"2.08","last_closeRaw":"512.11999511718750","last_openRaw":"503.50000000000000","last_maxRaw":"518.00000000000000","last_minRaw":"503.50000000000000","change_precentRaw":2.0769349524863765},{"direction_color":"greenFont","rowDate":"Oct 16, 2018","rowDateRaw":1539648000,"rowDateTimestamp":"2018-10-16T00:00:00Z","last_close":"501.70","last_open":"500.00","last_max":"506.25","last_min":"494.52","volume":"3.00M","volumeRaw":3003220,"change_precent":"0.04","last_closeRaw":"501.70001220703125","last_openRaw":"500.00000000000000","last_maxRaw":"506.25000000000000","last_minRaw":"494.51998901367188","change_precentRaw":0.043870386831654375},{"direction_color":"greenFont","rowDate":"Oct 15, 2018","rowDateRaw":1539561600,"rowDateTimestamp":"2018-10-15T00:00:00Z","last_close":"501.48","last_open":"490.00","last_max":"503.07","last_min":"490.00","volume":"3.61M","volumeRaw":3614908,"change_precent":"1.81","last_closeRaw":"501.48001098632812","last_openRaw":"490.00000000000000","last_maxRaw":"503.07000732421875","last_minRaw":"490.00000000000000","change_precentRaw":1.8088806727212372},{"direction_color":"redFont","rowDate":"Oct 12, 2018","rowDateRaw":1539302400,"rowDateTimestamp":"2018-10-12T00:00:00Z","last_close":"492.57","last_open":"501.65","last_max":"503.50","last_min":"487.25","volume":"4.65M","volumeRaw":4651748,"change_precent":"-2.36","last_closeRaw":"492.57000732421875","last_openRaw":"501.64999389648438","last_maxRaw":"503.50000000000000","last_minRaw":"487.25000000000000","change_precentRaw":-2.3647160903431614},{"direction_color":"redFont","rowDate":"Oct 11, 2018","rowDateRaw":1539216000,"rowDateTimestamp":"2018-10-11T00:00:00Z","last_close":"504.50","last_open":"512.75","last_max":"512.75","last_min":"499.00","volume":"6.27M","volumeRaw":6266576,"change_precent":"-4.07","last_closeRaw":"504.50000000000000","last_openRaw":"512.75000000000000","last_maxRaw":"512.75000000000000","last_minRaw":"499.00000000000000","change_precentRaw":-4.069219133029245},{"direction_color":"redFont","rowDate":"Oct 10, 2018","rowDateRaw":1539129600,"rowDateTimestamp":"2018-10-10T00:00:00Z","last_close":"525.90","last_open":"529.50","last_max":"531.52","last_min":"519.27","volume":"4.52M","volumeRaw":4523678,"change_precent":"-1.55","last_closeRaw":"525.90002441406250","last_openRaw":"529.50000000000000","last_maxRaw":"531.52001953125000","last_minRaw":"519.27001953125000","change_precentRaw":-1.5537228759463333},{"direction_color":"redFont","rowDate":"Oct 09, 2018","rowDateRaw":1539043200,"rowDateTimestamp":"2018-10-09T00:00:00Z","last_close":"534.20","last_open":"533.25","last_max":"539.52","last_min":"521.73","volume":"2.69M","volumeRaw":2694524,"change_precent":"-0.35","last_closeRaw":"534.20001220703125","last_openRaw":"533.25000000000000","last_maxRaw":"539.52001953125000","last_minRaw":"521.72998046875000","change_precentRaw":-0.34511251339716303},{"direction_color":"redFont","rowDate":"Oct 08, 2018","rowDateRaw":1538956800,"rowDateTimestamp":"2018-10-08T00:00:00Z","last_close":"536.05","last_open":"535.00","last_max":"542.27","last_min":"524.00","volume":"2.31M","volumeRaw":2311830,"change_precent":"-1.10","last_closeRaw":"536.04998779296875","last_openRaw":"535.00000000000000","last_maxRaw":"542.27001953125000","last_minRaw":"524.00000000000000","change_precentRaw":-1.0977882300795665},{"direction_color":"greenFont","rowDate":"Oct 05, 2018","rowDateRaw":1538697600,"rowDateTimestamp":"2018-10-05T00:00:00Z","last_close":"542.00","last_open":"536.00","last_max":"549.00","last_min":"535.05","volume":"2.90M","volumeRaw":2895914,"change_precent":"0.64","last_closeRaw":"542.00000000000000","last_openRaw":"536.00000000000000","last_maxRaw":"549.00000000000000","last_minRaw":"535.04998779296875","change_precentRaw":0.6406113239682247},{"direction_color":"redFont","rowDate":"Oct 04, 2018","rowDateRaw":1538611200,"rowDateTimestamp":"2018-10-04T00:00:00Z","last_close":"538.55","last_open":"542.42","last_max":"546.42","last_min":"530.50","volume":"3.89M","volumeRaw":3891118,"change_precent":"-1.30","last_closeRaw":"538.54998779296875","last_openRaw":"542.41998291015625","last_maxRaw":"546.41998291015625","last_minRaw":"530.50000000000000","change_precentRaw":-1.3012070564310907},{"direction_color":"redFont","rowDate":"Oct 03, 2018","rowDateRaw":1538524800,"rowDateTimestamp":"2018-10-03T00:00:00Z","last_close":"545.65","last_open":"549.95","last_max":"550.85","last_min":"536.90","volume":"4.73M","volumeRaw":4730720,"change_precent":"-0.65","last_closeRaw":"545.65002441406250","last_openRaw":"549.95001220703125","last_maxRaw":"550.84997558593750","last_minRaw":"536.90002441406250","change_precentRaw":-0.6463925189481816},{"direction_color":"greenFont","rowDate":"Oct 01, 2018","rowDateRaw":1538352000,"rowDateTimestamp":"2018-10-01T00:00:00Z","last_close":"549.20","last_open":"542.60","last_max":"550.50","last_min":"540.50","volume":"3.41M","volumeRaw":3406600,"change_precent":"0.97","last_closeRaw":"549.20001220703125","last_openRaw":"542.59997558593750","last_maxRaw":"550.50000000000000","last_minRaw":"540.50000000000000","change_precentRaw":0.9744415434947569},{"direction_color":"redFont","rowDate":"Sep 28, 2018","rowDateRaw":1538092800,"rowDateTimestamp":"2018-09-28T00:00:00Z","last_close":"543.90","last_open":"546.05","last_max":"549.88","last_min":"542.75","volume":"4.45M","volumeRaw":4445086,"change_precent":"-0.40","last_closeRaw":"543.90002441406250","last_openRaw":"546.04998779296875","last_maxRaw":"549.88000488281250","last_minRaw":"542.75000000000000","change_precentRaw":-0.40284769643407586},{"direction_color":"greenFont","rowDate":"Sep 27, 2018","rowDateRaw":1538006400,"rowDateTimestamp":"2018-09-27T00:00:00Z","last_close":"546.10","last_open":"546.98","last_max":"552.23","last_min":"544.25","volume":"5.73M","volumeRaw":5731064,"change_precent":"0.19","last_closeRaw":"546.09997558593750","last_openRaw":"546.97998046875000","last_maxRaw":"552.22998046875000","last_minRaw":"544.25000000000000","change_precentRaw":0.1871208747550974},{"direction_color":"redFont","rowDate":"Sep 26, 2018","rowDateRaw":1537920000,"rowDateTimestamp":"2018-09-26T00:00:00Z","last_close":"545.08","last_open":"560.05","last_max":"560.42","last_min":"542.58","volume":"2.87M","volumeRaw":2870394,"change_precent":"-2.35","last_closeRaw":"545.08001708984375","last_openRaw":"560.04998779296875","last_maxRaw":"560.41998291015625","last_minRaw":"542.58001708984375","change_precentRaw":-2.3451576080936403},{"direction_color":"greenFont","rowDate":"Sep 25, 2018","rowDateRaw":1537833600,"rowDateTimestamp":"2018-09-25T00:00:00Z","last_close":"558.17","last_open":"551.00","last_max":"562.52","last_min":"547.15","volume":"5.66M","volumeRaw":5664544,"change_precent":"1.83","last_closeRaw":"558.16998291015625","last_openRaw":"551.00000000000000","last_maxRaw":"562.52001953125000","last_minRaw":"547.15002441406250","change_precentRaw":1.8279591443609708},{"direction_color":"greenFont","rowDate":"Sep 24, 2018","rowDateRaw":1537747200,"rowDateTimestamp":"2018-09-24T00:00:00Z","last_close":"548.15","last_open":"542.95","last_max":"553.00","last_min":"540.27","volume":"4.43M","volumeRaw":4432578,"change_precent":"1.05","last_closeRaw":"548.15002441406250","last_openRaw":"542.95001220703125","last_maxRaw":"553.00000000000000","last_minRaw":"540.27001953125000","change_precentRaw":1.0507903177732414},{"direction_color":"redFont","rowDate":"Sep 21, 2018","rowDateRaw":1537488000,"rowDateTimestamp":"2018-09-21T00:00:00Z","last_close":"542.45","last_open":"545.50","last_max":"546.00","last_min":"539.27","volume":"6.60M","volumeRaw":6595630,"change_precent":"-0.22","last_closeRaw":"542.45001220703125","last_openRaw":"545.50000000000000","last_maxRaw":"546.00000000000000","last_minRaw":"539.27001953125000","change_precentRaw":-0.22073248471286364},{"direction_color":"greenFont","rowDate":"Sep 19, 2018","rowDateRaw":1537315200,"rowDateTimestamp":"2018-09-19T00:00:00Z","last_close":"543.65","last_open":"541.50","last_max":"549.23","last_min":"540.55","volume":"4.44M","volumeRaw":4439812,"change_precent":"0.31","last_closeRaw":"543.65002441406250","last_openRaw":"541.50000000000000","last_maxRaw":"549.22998046875000","last_minRaw":"540.54998779296875","change_precentRaw":0.31368431935412994},{"direction_color":"greenFont","rowDate":"Sep 18, 2018","rowDateRaw":1537228800,"rowDateTimestamp":"2018-09-18T00:00:00Z","last_close":"541.95","last_open":"540.00","last_max":"545.50","last_min":"539.20","volume":"2.75M","volumeRaw":2745526,"change_precent":"0.51","last_closeRaw":"541.95001220703125","last_openRaw":"540.00000000000000","last_maxRaw":"545.50000000000000","last_minRaw":"539.20001220703125","change_precentRaw":0.5100148252489486},{"direction_color":"greenFont","rowDate":"Sep 17, 2018","rowDateRaw":1537142400,"rowDateTimestamp":"2018-09-17T00:00:00Z","last_close":"539.20","last_open":"535.02","last_max":"542.20","last_min":"535.02","volume":"3.02M","volumeRaw":3018112,"change_precent":"0.72","last_closeRaw":"539.20001220703125","last_openRaw":"535.02001953125000","last_maxRaw":"542.20001220703125","last_minRaw":"535.02001953125000","change_precentRaw":0.7191625659233302},{"direction_color":"redFont","rowDate":"Sep 14, 2018","rowDateRaw":1536883200,"rowDateTimestamp":"2018-09-14T00:00:00Z","last_close":"535.35","last_open":"542.00","last_max":"544.23","last_min":"532.60","volume":"7.29M","volumeRaw":7290574,"change_precent":"-1.48","last_closeRaw":"535.34997558593750","last_openRaw":"542.00000000000000","last_maxRaw":"544.22998046875000","last_minRaw":"532.59997558593750","change_precentRaw":-1.481422242629674},{"direction_color":"greenFont","rowDate":"Sep 12, 2018","rowDateRaw":1536710400,"rowDateTimestamp":"2018-09-12T00:00:00Z","last_close":"543.40","last_open":"546.00","last_max":"549.50","last_min":"541.05","volume":"4.14M","volumeRaw":4139134,"change_precent":"0.16","last_closeRaw":"543.40002441406250","last_openRaw":"546.00000000000000","last_maxRaw":"549.50000000000000","last_minRaw":"541.04998779296875","change_precentRaw":0.15667434157571392},{"direction_color":"redFont","rowDate":"Sep 11, 2018","rowDateRaw":1536624000,"rowDateTimestamp":"2018-09-11T00:00:00Z","last_close":"542.55","last_open":"545.00","last_max":"549.50","last_min":"541.00","volume":"8.47M","volumeRaw":8472420,"change_precent":"-0.33","last_closeRaw":"542.54998779296875","last_openRaw":"545.00000000000000","last_maxRaw":"549.50000000000000","last_minRaw":"541.00000000000000","change_precentRaw":-0.3306673782856784},{"direction_color":"greenFont","rowDate":"Sep 10, 2018","rowDateRaw":1536537600,"rowDateTimestamp":"2018-09-10T00:00:00Z","last_close":"544.35","last_open":"538.50","last_max":"548.45","last_min":"538.50","volume":"8.21M","volumeRaw":8205078,"change_precent":"1.37","last_closeRaw":"544.34997558593750","last_openRaw":"538.50000000000000","last_maxRaw":"548.45001220703125","last_minRaw":"538.50000000000000","change_precentRaw":1.372489736163712},{"direction_color":"redFont","rowDate":"Sep 07, 2018","rowDateRaw":1536278400,"rowDateTimestamp":"2018-09-07T00:00:00Z","last_close":"536.98","last_open":"543.48","last_max":"543.48","last_min":"532.67","volume":"4.38M","volumeRaw":4379878,"change_precent":"-1.36","last_closeRaw":"536.97998046875000","last_openRaw":"543.47998046875000","last_maxRaw":"543.47998046875000","last_minRaw":"532.66998291015625","change_precentRaw":-1.3629764167073082},{"direction_color":"greenFont","rowDate":"Sep 06, 2018","rowDateRaw":1536192000,"rowDateTimestamp":"2018-09-06T00:00:00Z","last_close":"544.40","last_open":"537.50","last_max":"544.90","last_min":"532.70","volume":"5.99M","volumeRaw":5991810,"change_precent":"0.91","last_closeRaw":"544.40002441406250","last_openRaw":"537.50000000000000","last_maxRaw":"544.90002441406250","last_minRaw":"532.70001220703125","change_precentRaw":0.911997501934643},{"direction_color":"greenFont","rowDate":"Sep 05, 2018","rowDateRaw":1536105600,"rowDateTimestamp":"2018-09-05T00:00:00Z","last_close":"539.48","last_open":"537.90","last_max":"543.50","last_min":"534.00","volume":"5.70M","volumeRaw":5701112,"change_precent":"0.24","last_closeRaw":"539.47998046875000","last_openRaw":"537.90002441406250","last_maxRaw":"543.50000000000000","last_minRaw":"534.00000000000000","change_precentRaw":0.24341706155923695},{"direction_color":"greenFont","rowDate":"Sep 04, 2018","rowDateRaw":1536019200,"rowDateTimestamp":"2018-09-04T00:00:00Z","last_close":"538.17","last_open":"525.58","last_max":"539.50","last_min":"525.50","volume":"5.58M","volumeRaw":5584742,"change_precent":"2.59","last_closeRaw":"538.16998291015625","last_openRaw":"525.58001708984375","last_maxRaw":"539.50000000000000","last_minRaw":"525.50000000000000","change_precentRaw":2.5906373436990786},{"direction_color":"greenFont","rowDate":"Sep 03, 2018","rowDateRaw":1535932800,"rowDateTimestamp":"2018-09-03T00:00:00Z","last_close":"524.58","last_open":"526.50","last_max":"530.50","last_min":"522.30","volume":"4.45M","volumeRaw":4454306,"change_precent":"0.26","last_closeRaw":"524.58001708984375","last_openRaw":"526.50000000000000","last_maxRaw":"530.50000000000000","last_minRaw":"522.29998779296875","change_precentRaw":0.25801973730256866},{"direction_color":"greenFont","rowDate":"Aug 31, 2018","rowDateRaw":1535673600,"rowDateTimestamp":"2018-08-31T00:00:00Z","last_close":"523.23","last_open":"510.50","last_max":"527.50","last_min":"509.75","volume":"6.56M","volumeRaw":6558672,"change_precent":"2.94","last_closeRaw":"523.22998046875000","last_openRaw":"510.50000000000000","last_maxRaw":"527.50000000000000","last_minRaw":"509.75000000000000","change_precentRaw":2.943315910527961},{"direction_color":"redFont","rowDate":"Aug 30, 2018","rowDateRaw":1535587200,"rowDateTimestamp":"2018-08-30T00:00:00Z","last_close":"508.27","last_open":"514.50","last_max":"516.45","last_min":"506.77","volume":"4.88M","volumeRaw":4883942,"change_precent":"-1.58","last_closeRaw":"508.26998901367188","last_openRaw":"514.50000000000000","last_maxRaw":"516.45001220703125","last_minRaw":"506.76998901367188","change_precentRaw":-1.5781716754175765},{"direction_color":"redFont","rowDate":"Aug 29, 2018","rowDateRaw":1535500800,"rowDateTimestamp":"2018-08-29T00:00:00Z","last_close":"516.42","last_open":"519.15","last_max":"520.58","last_min":"513.50","volume":"4.06M","volumeRaw":4063384,"change_precent":"-0.76","last_closeRaw":"516.41998291015625","last_openRaw":"519.15002441406250","last_maxRaw":"520.58001708984375","last_minRaw":"513.50000000000000","change_precentRaw":-0.7609865743300478},{"direction_color":"greenFont","rowDate":"Aug 28, 2018","rowDateRaw":1535414400,"rowDateTimestamp":"2018-08-28T00:00:00Z","last_close":"520.38","last_open":"520.00","last_max":"523.38","last_min":"518.45","volume":"2.63M","volumeRaw":2626156,"change_precent":"0.17","last_closeRaw":"520.38000488281250","last_openRaw":"520.00000000000000","last_maxRaw":"523.38000488281250","last_minRaw":"518.45001220703125","change_precentRaw":0.1693945876443696},{"direction_color":"greenFont","rowDate":"Aug 27, 2018","rowDateRaw":1535328000,"rowDateTimestamp":"2018-08-27T00:00:00Z","last_close":"519.50","last_open":"513.00","last_max":"520.15","last_min":"512.50","volume":"2.49M","volumeRaw":2488450,"change_precent":"1.53","last_closeRaw":"519.50000000000000","last_openRaw":"513.00000000000000","last_maxRaw":"520.15002441406250","last_minRaw":"512.50000000000000","change_precentRaw":1.5283003901178107},{"direction_color":"redFont","rowDate":"Aug 24, 2018","rowDateRaw":1535068800,"rowDateTimestamp":"2018-08-24T00:00:00Z","last_close":"511.68","last_open":"515.23","last_max":"519.52","last_min":"510.07","volume":"4.54M","volumeRaw":4540390,"change_precent":"-0.22","last_closeRaw":"511.67999267578125","last_openRaw":"515.22998046875000","last_maxRaw":"519.52001953125000","last_minRaw":"510.07000732421875","change_precentRaw":-0.2242506046328066},{"direction_color":"greenFont","rowDate":"Aug 23, 2018","rowDateRaw":1534982400,"rowDateTimestamp":"2018-08-23T00:00:00Z","last_close":"512.83","last_open":"505.00","last_max":"514.05","last_min":"505.00","volume":"5.54M","volumeRaw":5537558,"change_precent":"2.10","last_closeRaw":"512.83001708984375","last_openRaw":"505.00000000000000","last_maxRaw":"514.04998779296875","last_minRaw":"505.00000000000000","change_precentRaw":2.0963626424006856},{"direction_color":"greenFont","rowDate":"Aug 21, 2018","rowDateRaw":1534809600,"rowDateTimestamp":"2018-08-21T00:00:00Z","last_close":"502.30","last_open":"500.90","last_max":"507.00","last_min":"499.18","volume":"9.84M","volumeRaw":9839198,"change_precent":"1.66","last_closeRaw":"502.29998779296875","last_openRaw":"500.89999389648438","last_maxRaw":"507.00000000000000","last_minRaw":"499.17999267578125","change_precentRaw":1.655466841377518},{"direction_color":"redFont","rowDate":"Aug 20, 2018","rowDateRaw":1534723200,"rowDateTimestamp":"2018-08-20T00:00:00Z","last_close":"494.12","last_open":"502.50","last_max":"503.25","last_min":"493.50","volume":"2.83M","volumeRaw":2829604,"change_precent":"-1.48","last_closeRaw":"494.11999511718750","last_openRaw":"502.50000000000000","last_maxRaw":"503.25000000000000","last_minRaw":"493.50000000000000","change_precentRaw":-1.4755132514334628},{"direction_color":"greenFont","rowDate":"Aug 17, 2018","rowDateRaw":1534464000,"rowDateTimestamp":"2018-08-17T00:00:00Z","last_close":"501.52","last_open":"500.00","last_max":"503.90","last_min":"497.52","volume":"2.96M","volumeRaw":2960410,"change_precent":"0.58","last_closeRaw":"501.51998901367188","last_openRaw":"500.00000000000000","last_maxRaw":"503.89999389648438","last_minRaw":"497.51998901367188","change_precentRaw":0.5816040120498593},{"direction_color":"redFont","rowDate":"Aug 16, 2018","rowDateRaw":1534377600,"rowDateTimestamp":"2018-08-16T00:00:00Z","last_close":"498.62","last_open":"498.90","last_max":"507.40","last_min":"496.15","volume":"5.91M","volumeRaw":5908118,"change_precent":"-0.25","last_closeRaw":"498.61999511718750","last_openRaw":"498.89999389648438","last_maxRaw":"507.39999389648438","last_minRaw":"496.14999389648438","change_precentRaw":-0.24607601706688745},{"direction_color":"greenFont","rowDate":"Aug 14, 2018","rowDateRaw":1534204800,"rowDateTimestamp":"2018-08-14T00:00:00Z","last_close":"499.85","last_open":"494.07","last_max":"501.00","last_min":"489.50","volume":"4.96M","volumeRaw":4962034,"change_precent":"1.70","last_closeRaw":"499.85000610351562","last_openRaw":"494.07000732421875","last_maxRaw":"501.00000000000000","last_minRaw":"489.50000000000000","change_precentRaw":1.6988822184162005},{"direction_color":"greenFont","rowDate":"Aug 13, 2018","rowDateRaw":1534118400,"rowDateTimestamp":"2018-08-13T00:00:00Z","last_close":"491.50","last_open":"482.98","last_max":"492.12","last_min":"482.75","volume":"2.89M","volumeRaw":2885640,"change_precent":"1.76","last_closeRaw":"491.50000000000000","last_openRaw":"482.98001098632812","last_maxRaw":"492.11999511718750","last_minRaw":"482.75000000000000","change_precentRaw":1.7598343685300206},{"direction_color":"greenFont","rowDate":"Aug 10, 2018","rowDateRaw":1533859200,"rowDateTimestamp":"2018-08-10T00:00:00Z","last_close":"483.00","last_open":"480.65","last_max":"483.90","last_min":"478.15","volume":"2.42M","volumeRaw":2417448,"change_precent":"0.98","last_closeRaw":"483.00000000000000","last_openRaw":"480.64999389648438","last_maxRaw":"483.89999389648438","last_minRaw":"478.14999389648438","change_precentRaw":0.9784229394797236},{"direction_color":"redFont","rowDate":"Aug 09, 2018","rowDateRaw":1533772800,"rowDateTimestamp":"2018-08-09T00:00:00Z","last_close":"478.32","last_open":"483.98","last_max":"483.98","last_min":"477.55","volume":"2.01M","volumeRaw":2005458,"change_precent":"-0.82","last_closeRaw":"478.32000732421875","last_openRaw":"483.98001098632812","last_maxRaw":"483.98001098632812","last_minRaw":"477.54998779296875","change_precentRaw":-0.8190394964305248},{"direction_color":"redFont","rowDate":"Aug 08, 2018","rowDateRaw":1533686400,"rowDateTimestamp":"2018-08-08T00:00:00Z","last_close":"482.27","last_open":"484.50","last_max":"484.90","last_min":"478.62","volume":"1.52M","volumeRaw":1517966,"change_precent":"-0.44","last_closeRaw":"482.26998901367188","last_openRaw":"484.50000000000000","last_maxRaw":"484.89999389648438","last_minRaw":"478.61999511718750","change_precentRaw":-0.4397202538503085},{"direction_color":"greenFont","rowDate":"Aug 07, 2018","rowDateRaw":1533600000,"rowDateTimestamp":"2018-08-07T00:00:00Z","last_close":"484.40","last_open":"480.45","last_max":"485.48","last_min":"479.55","volume":"2.24M","volumeRaw":2235882,"change_precent":"1.29","last_closeRaw":"484.39999389648438","last_openRaw":"480.45001220703125","last_maxRaw":"485.48001098632812","last_minRaw":"479.54998779296875","change_precentRaw":1.285937040561291},{"direction_color":"redFont","rowDate":"Aug 06, 2018","rowDateRaw":1533513600,"rowDateTimestamp":"2018-08-06T00:00:00Z","last_close":"478.25","last_open":"484.00","last_max":"484.27","last_min":"476.50","volume":"2.17M","volumeRaw":2165794,"change_precent":"-0.74","last_closeRaw":"478.25000000000000","last_openRaw":"484.00000000000000","last_maxRaw":"484.26998901367188","last_minRaw":"476.50000000000000","change_precentRaw":-0.7409421090761134},{"direction_color":"greenFont","rowDate":"Aug 03, 2018","rowDateRaw":1533254400,"rowDateTimestamp":"2018-08-03T00:00:00Z","last_close":"481.82","last_open":"483.02","last_max":"484.95","last_min":"478.73","volume":"2.29M","volumeRaw":2289018,"change_precent":"0.33","last_closeRaw":"481.82000732421875","last_openRaw":"483.01998901367188","last_maxRaw":"484.95001220703125","last_minRaw":"478.73001098632812","change_precentRaw":0.32691459119599164},{"direction_color":"redFont","rowDate":"Aug 02, 2018","rowDateRaw":1533168000,"rowDateTimestamp":"2018-08-02T00:00:00Z","last_close":"480.25","last_open":"488.00","last_max":"492.00","last_min":"479.27","volume":"3.20M","volumeRaw":3200706,"change_precent":"-1.85","last_closeRaw":"480.25000000000000","last_openRaw":"488.00000000000000","last_maxRaw":"492.00000000000000","last_minRaw":"479.26998901367188","change_precentRaw":-1.853594210017464},{"direction_color":"greenFont","rowDate":"Aug 01, 2018","rowDateRaw":1533081600,"rowDateTimestamp":"2018-08-01T00:00:00Z","last_close":"489.32","last_open":"484.00","last_max":"490.00","last_min":"482.50","volume":"3.57M","volumeRaw":3568096,"change_precent":"1.40","last_closeRaw":"489.32000732421875","last_openRaw":"484.00000000000000","last_maxRaw":"490.00000000000000","last_minRaw":"482.50000000000000","change_precentRaw":1.4029675064782265},{"direction_color":"greenFont","rowDate":"Jul 31, 2018","rowDateRaw":1532995200,"rowDateTimestamp":"2018-07-31T00:00:00Z","last_close":"482.55","last_open":"475.18","last_max":"483.25","last_min":"473.68","volume":"4.77M","volumeRaw":4771570,"change_precent":"1.90","last_closeRaw":"482.54998779296875","last_openRaw":"475.17999267578125","last_maxRaw":"483.25000000000000","last_minRaw":"473.67999267578125","change_precentRaw":1.896230827515659},{"direction_color":"redFont","rowDate":"Jul 30, 2018","rowDateRaw":1532908800,"rowDateTimestamp":"2018-07-30T00:00:00Z","last_close":"473.57","last_open":"486.50","last_max":"490.57","last_min":"471.55","volume":"6.45M","volumeRaw":6447110,"change_precent":"-1.69","last_closeRaw":"473.57000732421875","last_openRaw":"486.50000000000000","last_maxRaw":"490.57000732421875","last_minRaw":"471.54998779296875","change_precentRaw":-1.6938956419596956},{"direction_color":"greenFont","rowDate":"Jul 27, 2018","rowDateRaw":1532649600,"rowDateTimestamp":"2018-07-27T00:00:00Z","last_close":"481.73","last_open":"479.50","last_max":"484.85","last_min":"475.25","volume":"4.93M","volumeRaw":4929768,"change_precent":"1.14","last_closeRaw":"481.73001098632812","last_openRaw":"479.50000000000000","last_maxRaw":"484.85000610351562","last_minRaw":"475.25000000000000","change_precentRaw":1.1400426900114933},{"direction_color":"redFont","rowDate":"Jul 26, 2018","rowDateRaw":1532563200,"rowDateTimestamp":"2018-07-26T00:00:00Z","last_close":"476.30","last_open":"482.15","last_max":"483.98","last_min":"472.52","volume":"7.97M","volumeRaw":7970088,"change_precent":"-1.21","last_closeRaw":"476.29998779296875","last_openRaw":"482.14999389648438","last_maxRaw":"483.98001098632812","last_minRaw":"472.51998901367188","change_precentRaw":-1.213316639545908},{"direction_color":"redFont","rowDate":"Jul 25, 2018","rowDateRaw":1532476800,"rowDateTimestamp":"2018-07-25T00:00:00Z","last_close":"482.15","last_open":"496.50","last_max":"496.75","last_min":"480.00","volume":"5.64M","volumeRaw":5643672,"change_precent":"-2.75","last_closeRaw":"482.14999389648438","last_openRaw":"496.50000000000000","last_maxRaw":"496.75000000000000","last_minRaw":"480.00000000000000","change_precentRaw":-2.75312509732941},{"direction_color":"redFont","rowDate":"Jul 24, 2018","rowDateRaw":1532390400,"rowDateTimestamp":"2018-07-24T00:00:00Z","last_close":"495.80","last_open":"500.75","last_max":"504.50","last_min":"494.57","volume":"2.93M","volumeRaw":2925630,"change_precent":"-1.32","last_closeRaw":"495.79998779296875","last_openRaw":"500.75000000000000","last_maxRaw":"504.50000000000000","last_minRaw":"494.57000732421875","change_precentRaw":-1.319587799188344},{"direction_color":"greenFont","rowDate":"Jul 23, 2018","rowDateRaw":1532304000,"rowDateTimestamp":"2018-07-23T00:00:00Z","last_close":"502.43","last_open":"501.50","last_max":"505.48","last_min":"495.55","volume":"3.30M","volumeRaw":3296730,"change_precent":"0.57","last_closeRaw":"502.42999267578125","last_openRaw":"501.50000000000000","last_maxRaw":"505.48001098632812","last_minRaw":"495.54998779296875","change_precentRaw":0.5664504679127766},{"direction_color":"greenFont","rowDate":"Jul 20, 2018","rowDateRaw":1532044800,"rowDateTimestamp":"2018-07-20T00:00:00Z","last_close":"499.60","last_open":"491.80","last_max":"502.25","last_min":"490.27","volume":"4.38M","volumeRaw":4379550,"change_precent":"1.74","last_closeRaw":"499.60000610351562","last_openRaw":"491.79998779296875","last_maxRaw":"502.25000000000000","last_minRaw":"490.26998901367188","change_precentRaw":1.7411706594220795},{"direction_color":"redFont","rowDate":"Jul 19, 2018","rowDateRaw":1531958400,"rowDateTimestamp":"2018-07-19T00:00:00Z","last_close":"491.05","last_open":"495.00","last_max":"497.25","last_min":"488.25","volume":"1.50M","volumeRaw":1501536,"change_precent":"-0.79","last_closeRaw":"491.04998779296875","last_openRaw":"495.00000000000000","last_maxRaw":"497.25000000000000","last_minRaw":"488.25000000000000","change_precentRaw":-0.7879632928327255},{"direction_color":"greenFont","rowDate":"Jul 18, 2018","rowDateRaw":1531872000,"rowDateTimestamp":"2018-07-18T00:00:00Z","last_close":"494.95","last_open":"492.95","last_max":"498.40","last_min":"492.02","volume":"3.78M","volumeRaw":3784400,"change_precent":"0.98","last_closeRaw":"494.95001220703125","last_openRaw":"492.95001220703125","last_maxRaw":"498.39999389648438","last_minRaw":"492.01998901367188","change_precentRaw":0.9792958013502697},{"direction_color":"greenFont","rowDate":"Jul 17, 2018","rowDateRaw":1531785600,"rowDateTimestamp":"2018-07-17T00:00:00Z","last_close":"490.15","last_open":"488.60","last_max":"492.00","last_min":"484.50","volume":"3.24M","volumeRaw":3241946,"change_precent":"0.84","last_closeRaw":"490.14999389648438","last_openRaw":"488.60000610351562","last_maxRaw":"492.00000000000000","last_minRaw":"484.50000000000000","change_precentRaw":0.8435358927036961},{"direction_color":"redFont","rowDate":"Jul 16, 2018","rowDateRaw":1531699200,"rowDateTimestamp":"2018-07-16T00:00:00Z","last_close":"486.05","last_open":"492.50","last_max":"495.45","last_min":"485.10","volume":"3.40M","volumeRaw":3404444,"change_precent":"-1.15","last_closeRaw":"486.04998779296875","last_openRaw":"492.50000000000000","last_maxRaw":"495.45001220703125","last_minRaw":"485.10000610351562","change_precentRaw":-1.1450547036037284},{"direction_color":"redFont","rowDate":"Jul 13, 2018","rowDateRaw":1531440000,"rowDateTimestamp":"2018-07-13T00:00:00Z","last_close":"491.68","last_open":"498.50","last_max":"498.90","last_min":"488.00","volume":"11.52M","volumeRaw":11524056,"change_precent":"-2.25","last_closeRaw":"491.67999267578125","last_openRaw":"498.50000000000000","last_maxRaw":"498.89999389648438","last_minRaw":"488.00000000000000","change_precentRaw":-2.254382844730731},{"direction_color":"greenFont","rowDate":"Jul 12, 2018","rowDateRaw":1531353600,"rowDateTimestamp":"2018-07-12T00:00:00Z","last_close":"503.02","last_open":"502.98","last_max":"509.90","last_min":"501.00","volume":"10.09M","volumeRaw":10093442,"change_precent":"1.27","last_closeRaw":"503.01998901367188","last_openRaw":"502.98001098632812","last_maxRaw":"509.89999389648438","last_minRaw":"501.00000000000000","change_precentRaw":1.2662770294176717},{"direction_color":"greenFont","rowDate":"Jul 11, 2018","rowDateRaw":1531267200,"rowDateTimestamp":"2018-07-11T00:00:00Z","last_close":"496.73","last_open":"491.85","last_max":"500.55","last_min":"489.57","volume":"10.21M","volumeRaw":10209714,"change_precent":"1.42","last_closeRaw":"496.73001098632812","last_openRaw":"491.85000610351562","last_maxRaw":"500.54998779296875","last_minRaw":"489.57000732421875","change_precentRaw":1.4210797167610778},{"direction_color":"greenFont","rowDate":"Jul 10, 2018","rowDateRaw":1531180800,"rowDateTimestamp":"2018-07-10T00:00:00Z","last_close":"489.77","last_open":"497.50","last_max":"497.50","last_min":"487.52","volume":"11.04M","volumeRaw":11042854,"change_precent":"1.87","last_closeRaw":"489.76998901367188","last_openRaw":"497.50000000000000","last_maxRaw":"497.50000000000000","last_minRaw":"487.51998901367188","change_precentRaw":1.8719970475827814},{"direction_color":"greenFont","rowDate":"Jul 09, 2018","rowDateRaw":1531094400,"rowDateTimestamp":"2018-07-09T00:00:00Z","last_close":"480.77","last_open":"474.50","last_max":"482.50","last_min":"472.95","volume":"3.71M","volumeRaw":3711984,"change_precent":"1.87","last_closeRaw":"480.76998901367188","last_openRaw":"474.50000000000000","last_maxRaw":"482.50000000000000","last_minRaw":"472.95001220703125","change_precentRaw":1.868837075645958},{"direction_color":"greenFont","rowDate":"Jul 06, 2018","rowDateRaw":1530835200,"rowDateTimestamp":"2018-07-06T00:00:00Z","last_close":"471.95","last_open":"467.50","last_max":"474.77","last_min":"461.50","volume":"5.06M","volumeRaw":5055508,"change_precent":"1.38","last_closeRaw":"471.95001220703125","last_openRaw":"467.50000000000000","last_maxRaw":"474.76998901367188","last_minRaw":"461.50000000000000","change_precentRaw":1.3812560889131942},{"direction_color":"greenFont","rowDate":"Jul 05, 2018","rowDateRaw":1530748800,"rowDateTimestamp":"2018-07-05T00:00:00Z","last_close":"465.52","last_open":"464.05","last_max":"467.75","last_min":"460.50","volume":"3.42M","volumeRaw":3416140,"change_precent":"0.58","last_closeRaw":"465.51998901367188","last_openRaw":"464.04998779296875","last_maxRaw":"467.75000000000000","last_minRaw":"460.50000000000000","change_precentRaw":0.5833761822577627},{"direction_color":"redFont","rowDate":"Jul 04, 2018","rowDateRaw":1530662400,"rowDateTimestamp":"2018-07-04T00:00:00Z","last_close":"462.82","last_open":"468.48","last_max":"469.25","last_min":"462.00","volume":"1.55M","volumeRaw":1547894,"change_precent":"-1.27","last_closeRaw":"462.82000732421875","last_openRaw":"468.48001098632812","last_maxRaw":"469.25000000000000","last_minRaw":"462.00000000000000","change_precentRaw":-1.2650651041666667},{"direction_color":"greenFont","rowDate":"Jul 03, 2018","rowDateRaw":1530576000,"rowDateTimestamp":"2018-07-03T00:00:00Z","last_close":"468.75","last_open":"465.00","last_max":"469.95","last_min":"458.57","volume":"2.05M","volumeRaw":2054476,"change_precent":"1.23","last_closeRaw":"468.75000000000000","last_openRaw":"465.00000000000000","last_maxRaw":"469.95001220703125","last_minRaw":"458.57000732421875","change_precentRaw":1.2309712465816423},{"direction_color":"redFont","rowDate":"Jul 02, 2018","rowDateRaw":1530489600,"rowDateTimestamp":"2018-07-02T00:00:00Z","last_close":"463.05","last_open":"463.50","last_max":"466.23","last_min":"460.43","volume":"1.78M","volumeRaw":1776396,"change_precent":"-0.02","last_closeRaw":"463.04998779296875","last_openRaw":"463.50000000000000","last_maxRaw":"466.23001098632812","last_minRaw":"460.42999267578125","change_precentRaw":-0.015116454689250764},{"direction_color":"greenFont","rowDate":"Jun 29, 2018","rowDateRaw":1530230400,"rowDateTimestamp":"2018-06-29T00:00:00Z","last_close":"463.12","last_open":"457.05","last_max":"464.38","last_min":"456.68","volume":"6.06M","volumeRaw":6059554,"change_precent":"1.83","last_closeRaw":"463.11999511718750","last_openRaw":"457.04998779296875","last_maxRaw":"464.38000488281250","last_minRaw":"456.67999267578125","change_precentRaw":1.8293772092197444},{"direction_color":"redFont","rowDate":"Jun 28, 2018","rowDateRaw":1530144000,"rowDateTimestamp":"2018-06-28T00:00:00Z","last_close":"454.80","last_open":"463.23","last_max":"464.98","last_min":"452.45","volume":"13.57M","volumeRaw":13566568,"change_precent":"-1.24","last_closeRaw":"454.79998779296875","last_openRaw":"463.23001098632812","last_maxRaw":"464.98001098632812","last_minRaw":"452.45001220703125","change_precentRaw":-1.2420744717192527},{"direction_color":"greenFont","rowDate":"Jun 27, 2018","rowDateRaw":1530057600,"rowDateTimestamp":"2018-06-27T00:00:00Z","last_close":"460.52","last_open":"456.10","last_max":"462.50","last_min":"455.15","volume":"5.75M","volumeRaw":5751028,"change_precent":"1.17","last_closeRaw":"460.51998901367188","last_openRaw":"456.10000610351562","last_maxRaw":"462.50000000000000","last_minRaw":"455.14999389648438","change_precentRaw":1.1687119209085228},{"direction_color":"greenFont","rowDate":"Jun 26, 2018","rowDateRaw":1529971200,"rowDateTimestamp":"2018-06-26T00:00:00Z","last_close":"455.20","last_open":"454.50","last_max":"457.75","last_min":"453.30","volume":"3.25M","volumeRaw":3249236,"change_precent":"0.17","last_closeRaw":"455.20001220703125","last_openRaw":"454.50000000000000","last_maxRaw":"457.75000000000000","last_minRaw":"453.29998779296875","change_precentRaw":0.16503465284501448},{"direction_color":"greenFont","rowDate":"Jun 25, 2018","rowDateRaw":1529884800,"rowDateTimestamp":"2018-06-25T00:00:00Z","last_close":"454.45","last_open":"452.45","last_max":"458.75","last_min":"452.00","volume":"4.26M","volumeRaw":4255720,"change_precent":"0.45","last_closeRaw":"454.45001220703125","last_openRaw":"452.45001220703125","last_maxRaw":"458.75000000000000","last_minRaw":"452.00000000000000","change_precentRaw":0.4531428687454732},{"direction_color":"greenFont","rowDate":"Jun 22, 2018","rowDateRaw":1529625600,"rowDateTimestamp":"2018-06-22T00:00:00Z","last_close":"452.40","last_open":"453.52","last_max":"460.90","last_min":"450.93","volume":"4.04M","volumeRaw":4036700,"change_precent":"0.25","last_closeRaw":"452.39999389648438","last_openRaw":"453.51998901367188","last_maxRaw":"460.89999389648438","last_minRaw":"450.92999267578125","change_precentRaw":0.2504055023207548},{"direction_color":"redFont","rowDate":"Jun 21, 2018","rowDateRaw":1529539200,"rowDateTimestamp":"2018-06-21T00:00:00Z","last_close":"451.27","last_open":"456.05","last_max":"458.50","last_min":"449.55","volume":"3.21M","volumeRaw":3208902,"change_precent":"-0.92","last_closeRaw":"451.26998901367188","last_openRaw":"456.04998779296875","last_maxRaw":"458.50000000000000","last_minRaw":"449.54998779296875","change_precentRaw":-0.9243044417118493},{"direction_color":"redFont","rowDate":"Jun 20, 2018","rowDateRaw":1529452800,"rowDateTimestamp":"2018-06-20T00:00:00Z","last_close":"455.48","last_open":"460.50","last_max":"464.38","last_min":"453.20","volume":"2.82M","volumeRaw":2820262,"change_precent":"-1.03","last_closeRaw":"455.48001098632812","last_openRaw":"460.50000000000000","last_maxRaw":"464.38000488281250","last_minRaw":"453.20001220703125","change_precentRaw":-1.0320926246900284},{"direction_color":"redFont","rowDate":"Jun 19, 2018","rowDateRaw":1529366400,"rowDateTimestamp":"2018-06-19T00:00:00Z","last_close":"460.23","last_open":"466.45","last_max":"470.27","last_min":"457.70","volume":"2.81M","volumeRaw":2812474,"change_precent":"-1.37","last_closeRaw":"460.23001098632812","last_openRaw":"466.45001220703125","last_maxRaw":"470.26998901367188","last_minRaw":"457.70001220703125","change_precentRaw":-1.3651939635367925},{"direction_color":"redFont","rowDate":"Jun 18, 2018","rowDateRaw":1529280000,"rowDateTimestamp":"2018-06-18T00:00:00Z","last_close":"466.60","last_open":"477.25","last_max":"478.68","last_min":"465.62","volume":"2.65M","volumeRaw":2653666,"change_precent":"-1.59","last_closeRaw":"466.60000610351562","last_openRaw":"477.25000000000000","last_maxRaw":"478.67999267578125","last_minRaw":"465.61999511718750","change_precentRaw":-1.5923205504916764},{"direction_color":"greenFont","rowDate":"Jun 15, 2018","rowDateRaw":1529020800,"rowDateTimestamp":"2018-06-15T00:00:00Z","last_close":"474.15","last_open":"468.48","last_max":"477.00","last_min":"465.52","volume":"6.19M","volumeRaw":6186584,"change_precent":"1.21","last_closeRaw":"474.14999389648438","last_openRaw":"468.48001098632812","last_maxRaw":"477.00000000000000","last_minRaw":"465.51998901367188","change_precentRaw":1.210293454830396},{"direction_color":"greenFont","rowDate":"Jun 14, 2018","rowDateRaw":1528934400,"rowDateTimestamp":"2018-06-14T00:00:00Z","last_close":"468.48","last_open":"464.00","last_max":"470.00","last_min":"460.52","volume":"3.76M","volumeRaw":3755080,"change_precent":"1.44","last_closeRaw":"468.48001098632812","last_openRaw":"464.00000000000000","last_maxRaw":"470.00000000000000","last_minRaw":"460.51998901367188","change_precentRaw":1.4355320548218202},{"direction_color":"greenFont","rowDate":"Jun 13, 2018","rowDateRaw":1528848000,"rowDateTimestamp":"2018-06-13T00:00:00Z","last_close":"461.85","last_open":"460.00","last_max":"462.90","last_min":"457.02","volume":"2.11M","volumeRaw":2113706,"change_precent":"0.97","last_closeRaw":"461.85000610351562","last_openRaw":"460.00000000000000","last_maxRaw":"462.89999389648438","last_minRaw":"457.01998901367188","change_precentRaw":0.9728929310039183},{"direction_color":"greenFont","rowDate":"Jun 12, 2018","rowDateRaw":1528761600,"rowDateTimestamp":"2018-06-12T00:00:00Z","last_close":"457.40","last_open":"456.48","last_max":"462.00","last_min":"455.82","volume":"2.96M","volumeRaw":2961048,"change_precent":"0.35","last_closeRaw":"457.39999389648438","last_openRaw":"456.48001098632812","last_maxRaw":"462.00000000000000","last_minRaw":"455.82000732421875","change_precentRaw":0.3510325024936973},{"direction_color":"redFont","rowDate":"Jun 11, 2018","rowDateRaw":1528675200,"rowDateTimestamp":"2018-06-11T00:00:00Z","last_close":"455.80","last_open":"466.50","last_max":"471.25","last_min":"453.88","volume":"4.11M","volumeRaw":4105194,"change_precent":"-1.84","last_closeRaw":"455.79998779296875","last_openRaw":"466.50000000000000","last_maxRaw":"471.25000000000000","last_minRaw":"453.88000488281250","change_precentRaw":-1.8412874336521177},{"direction_color":"greenFont","rowDate":"Jun 08, 2018","rowDateRaw":1528416000,"rowDateTimestamp":"2018-06-08T00:00:00Z","last_close":"464.35","last_open":"460.50","last_max":"467.95","last_min":"458.93","volume":"2.27M","volumeRaw":2268428,"change_precent":"0.80","last_closeRaw":"464.35000610351562","last_openRaw":"460.50000000000000","last_maxRaw":"467.95001220703125","last_minRaw":"458.92999267578125","change_precentRaw":0.7966513601812242},{"direction_color":"greenFont","rowDate":"Jun 07, 2018","rowDateRaw":1528329600,"rowDateTimestamp":"2018-06-07T00:00:00Z","last_close":"460.68","last_open":"452.50","last_max":"463.00","last_min":"452.50","volume":"2.14M","volumeRaw":2137298,"change_precent":"1.36","last_closeRaw":"460.67999267578125","last_openRaw":"452.50000000000000","last_maxRaw":"463.00000000000000","last_minRaw":"452.50000000000000","change_precentRaw":1.3641923824103313},{"direction_color":"greenFont","rowDate":"Jun 06, 2018","rowDateRaw":1528243200,"rowDateTimestamp":"2018-06-06T00:00:00Z","last_close":"454.48","last_open":"445.98","last_max":"458.90","last_min":"445.00","volume":"2.34M","volumeRaw":2337712,"change_precent":"2.70","last_closeRaw":"454.48001098632812","last_openRaw":"445.98001098632812","last_maxRaw":"458.89999389648438","last_minRaw":"445.00000000000000","change_precentRaw":2.702707735149731},{"direction_color":"redFont","rowDate":"Jun 05, 2018","rowDateRaw":1528156800,"rowDateTimestamp":"2018-06-05T00:00:00Z","last_close":"442.52","last_open":"452.98","last_max":"455.10","last_min":"440.02","volume":"2.55M","volumeRaw":2547736,"change_precent":"-1.74","last_closeRaw":"442.51998901367188","last_openRaw":"452.98001098632812","last_maxRaw":"455.10000610351562","last_minRaw":"440.01998901367188","change_precentRaw":-1.7386514896691205},{"direction_color":"redFont","rowDate":"Jun 04, 2018","rowDateRaw":1528070400,"rowDateTimestamp":"2018-06-04T00:00:00Z","last_close":"450.35","last_open":"453.50","last_max":"458.45","last_min":"449.57","volume":"1.51M","volumeRaw":1505886,"change_precent":"-0.46","last_closeRaw":"450.35000610351562","last_openRaw":"453.50000000000000","last_maxRaw":"458.45001220703125","last_minRaw":"449.57000732421875","change_precentRaw":-0.45973666775804967},{"direction_color":"redFont","rowDate":"Jun 01, 2018","rowDateRaw":1527811200,"rowDateTimestamp":"2018-06-01T00:00:00Z","last_close":"452.43","last_open":"455.00","last_max":"461.95","last_min":"450.00","volume":"1.94M","volumeRaw":1939062,"change_precent":"-0.60","last_closeRaw":"452.42999267578125","last_openRaw":"455.00000000000000","last_maxRaw":"461.95001220703125","last_minRaw":"450.00000000000000","change_precentRaw":-0.6041566071114178},{"direction_color":"greenFont","rowDate":"May 31, 2018","rowDateRaw":1527724800,"rowDateTimestamp":"2018-05-31T00:00:00Z","last_close":"455.18","last_open":"454.00","last_max":"457.40","last_min":"450.52","volume":"5.62M","volumeRaw":5618644,"change_precent":"0.33","last_closeRaw":"455.17999267578125","last_openRaw":"454.00000000000000","last_maxRaw":"457.39999389648438","last_minRaw":"450.51998901367188","change_precentRaw":0.3306295239411104},{"direction_color":"greenFont","rowDate":"May 30, 2018","rowDateRaw":1527638400,"rowDateTimestamp":"2018-05-30T00:00:00Z","last_close":"453.68","last_open":"453.50","last_max":"455.90","last_min":"448.80","volume":"2.37M","volumeRaw":2374048,"change_precent":"0.25","last_closeRaw":"453.67999267578125","last_openRaw":"453.50000000000000","last_maxRaw":"455.89999389648438","last_minRaw":"448.79998779296875","change_precentRaw":0.24969725186015282},{"direction_color":"greenFont","rowDate":"May 29, 2018","rowDateRaw":1527552000,"rowDateTimestamp":"2018-05-29T00:00:00Z","last_close":"452.55","last_open":"449.50","last_max":"454.75","last_min":"447.50","volume":"1.99M","volumeRaw":1985832,"change_precent":"1.19","last_closeRaw":"452.54998779296875","last_openRaw":"449.50000000000000","last_maxRaw":"454.75000000000000","last_minRaw":"447.50000000000000","change_precentRaw":1.1850168346492453},{"direction_color":"redFont","rowDate":"May 28, 2018","rowDateRaw":1527465600,"rowDateTimestamp":"2018-05-28T00:00:00Z","last_close":"447.25","last_open":"458.00","last_max":"458.50","last_min":"445.50","volume":"2.65M","volumeRaw":2651764,"change_precent":"-2.35","last_closeRaw":"447.25000000000000","last_openRaw":"458.00000000000000","last_maxRaw":"458.50000000000000","last_minRaw":"445.50000000000000","change_precentRaw":-2.3471615720524017},{"direction_color":"greenFont","rowDate":"May 25, 2018","rowDateRaw":1527206400,"rowDateTimestamp":"2018-05-25T00:00:00Z","last_close":"458.00","last_open":"458.95","last_max":"461.93","last_min":"456.00","volume":"2.09M","volumeRaw":2089082,"change_precent":"0.47","last_closeRaw":"458.00000000000000","last_openRaw":"458.95001220703125","last_maxRaw":"461.92999267578125","last_minRaw":"456.00000000000000","change_precentRaw":0.47164502965831895},{"direction_color":"greenFont","rowDate":"May 24, 2018","rowDateRaw":1527120000,"rowDateTimestamp":"2018-05-24T00:00:00Z","last_close":"455.85","last_open":"452.98","last_max":"458.95","last_min":"450.10","volume":"6.31M","volumeRaw":6309330,"change_precent":"1.94","last_closeRaw":"455.85000610351562","last_openRaw":"452.98001098632812","last_maxRaw":"458.95001220703125","last_minRaw":"450.10000610351562","change_precentRaw":1.938819618439502},{"direction_color":"redFont","rowDate":"May 23, 2018","rowDateRaw":1527033600,"rowDateTimestamp":"2018-05-23T00:00:00Z","last_close":"447.18","last_open":"452.50","last_max":"459.20","last_min":"445.93","volume":"3.73M","volumeRaw":3734828,"change_precent":"-1.16","last_closeRaw":"447.17999267578125","last_openRaw":"452.50000000000000","last_maxRaw":"459.20001220703125","last_minRaw":"445.92999267578125","change_precentRaw":-1.1647738731496717},{"direction_color":"greenFont","rowDate":"May 22, 2018","rowDateRaw":1526947200,"rowDateTimestamp":"2018-05-22T00:00:00Z","last_close":"452.45","last_open":"445.18","last_max":"455.85","last_min":"444.77","volume":"2.49M","volumeRaw":2485094,"change_precent":"1.00","last_closeRaw":"452.45001220703125","last_openRaw":"445.17999267578125","last_maxRaw":"455.85000610351562","last_minRaw":"444.76998901367188","change_precentRaw":0.9978126503594252},{"direction_color":"greenFont","rowDate":"May 21, 2018","rowDateRaw":1526860800,"rowDateTimestamp":"2018-05-21T00:00:00Z","last_close":"447.98","last_open":"446.00","last_max":"450.27","last_min":"443.50","volume":"2.94M","volumeRaw":2942476,"change_precent":"0.59","last_closeRaw":"447.98001098632812","last_openRaw":"446.00000000000000","last_maxRaw":"450.26998901367188","last_minRaw":"443.50000000000000","change_precentRaw":0.5905478492799641},{"direction_color":"redFont","rowDate":"May 18, 2018","rowDateRaw":1526601600,"rowDateTimestamp":"2018-05-18T00:00:00Z","last_close":"445.35","last_open":"452.50","last_max":"459.00","last_min":"443.55","volume":"3.52M","volumeRaw":3517726,"change_precent":"-2.10","last_closeRaw":"445.35000610351562","last_openRaw":"452.50000000000000","last_maxRaw":"459.00000000000000","last_minRaw":"443.54998779296875","change_precentRaw":-2.095057746438431},{"direction_color":"redFont","rowDate":"May 17, 2018","rowDateRaw":1526515200,"rowDateTimestamp":"2018-05-17T00:00:00Z","last_close":"454.88","last_open":"463.45","last_max":"463.45","last_min":"452.35","volume":"2.90M","volumeRaw":2899904,"change_precent":"-1.14","last_closeRaw":"454.88000488281250","last_openRaw":"463.45001220703125","last_maxRaw":"463.45001220703125","last_minRaw":"452.35000610351562","change_precentRaw":-1.1388312374993468},{"direction_color":"redFont","rowDate":"May 16, 2018","rowDateRaw":1526428800,"rowDateTimestamp":"2018-05-16T00:00:00Z","last_close":"460.12","last_open":"461.25","last_max":"465.45","last_min":"458.25","volume":"1.96M","volumeRaw":1963972,"change_precent":"-0.51","last_closeRaw":"460.11999511718750","last_openRaw":"461.25000000000000","last_maxRaw":"465.45001220703125","last_minRaw":"458.25000000000000","change_precentRaw":-0.5145956503378378},{"direction_color":"redFont","rowDate":"May 15, 2018","rowDateRaw":1526342400,"rowDateTimestamp":"2018-05-15T00:00:00Z","last_close":"462.50","last_open":"460.15","last_max":"466.35","last_min":"455.77","volume":"4.24M","volumeRaw":4239330,"change_precent":"-0.03","last_closeRaw":"462.50000000000000","last_openRaw":"460.14999389648438","last_maxRaw":"466.35000610351562","last_minRaw":"455.76998901367188","change_precentRaw":-0.03242059839255837},{"direction_color":"redFont","rowDate":"May 14, 2018","rowDateRaw":1526256000,"rowDateTimestamp":"2018-05-14T00:00:00Z","last_close":"462.65","last_open":"468.70","last_max":"468.70","last_min":"460.23","volume":"3.13M","volumeRaw":3132296,"change_precent":"-0.81","last_closeRaw":"462.64999389648438","last_openRaw":"468.70001220703125","last_maxRaw":"468.70001220703125","last_minRaw":"460.23001098632812","change_precentRaw":-0.8104107451607167},{"direction_color":"greenFont","rowDate":"May 11, 2018","rowDateRaw":1525996800,"rowDateTimestamp":"2018-05-11T00:00:00Z","last_close":"466.43","last_open":"465.60","last_max":"469.12","last_min":"465.55","volume":"2.12M","volumeRaw":2117402,"change_precent":"0.29","last_closeRaw":"466.42999267578125","last_openRaw":"465.60000610351562","last_maxRaw":"469.11999511718750","last_minRaw":"465.54998779296875","change_precentRaw":0.2859571177837428},{"direction_color":"greenFont","rowDate":"May 10, 2018","rowDateRaw":1525910400,"rowDateTimestamp":"2018-05-10T00:00:00Z","last_close":"465.10","last_open":"466.45","last_max":"468.95","last_min":"463.05","volume":"3.74M","volumeRaw":3741482,"change_precent":"0.29","last_closeRaw":"465.10000610351562","last_openRaw":"466.45001220703125","last_maxRaw":"468.95001220703125","last_minRaw":"463.04998779296875","change_precentRaw":0.2911064374157682},{"direction_color":"greenFont","rowDate":"May 09, 2018","rowDateRaw":1525824000,"rowDateTimestamp":"2018-05-09T00:00:00Z","last_close":"463.75","last_open":"462.00","last_max":"468.32","last_min":"460.40","volume":"2.76M","volumeRaw":2757280,"change_precent":"0.80","last_closeRaw":"463.75000000000000","last_openRaw":"462.00000000000000","last_maxRaw":"468.32000732421875","last_minRaw":"460.39999389648438","change_precentRaw":0.8042630812320173},{"direction_color":"redFont","rowDate":"May 08, 2018","rowDateRaw":1525737600,"rowDateTimestamp":"2018-05-08T00:00:00Z","last_close":"460.05","last_open":"465.10","last_max":"466.50","last_min":"453.55","volume":"4.08M","volumeRaw":4080268,"change_precent":"-0.87","last_closeRaw":"460.04998779296875","last_openRaw":"465.10000610351562","last_maxRaw":"466.50000000000000","last_minRaw":"453.54998779296875","change_precentRaw":-0.8726606889213302},{"direction_color":"redFont","rowDate":"May 07, 2018","rowDateRaw":1525651200,"rowDateTimestamp":"2018-05-07T00:00:00Z","last_close":"464.10","last_open":"468.40","last_max":"470.32","last_min":"460.52","volume":"2.58M","volumeRaw":2576842,"change_precent":"-0.18","last_closeRaw":"464.10000610351562","last_openRaw":"468.39999389648438","last_maxRaw":"470.32000732421875","last_minRaw":"460.51998901367188","change_precentRaw":-0.17851861255258183},{"direction_color":"greenFont","rowDate":"May 04, 2018","rowDateRaw":1525392000,"rowDateTimestamp":"2018-05-04T00:00:00Z","last_close":"464.93","last_open":"461.48","last_max":"472.00","last_min":"453.85","volume":"8.37M","volumeRaw":8365006,"change_precent":"0.45","last_closeRaw":"464.92999267578125","last_openRaw":"461.48001098632812","last_maxRaw":"472.00000000000000","last_minRaw":"453.85000610351562","change_precentRaw":0.44938674405039103},{"direction_color":"redFont","rowDate":"May 03, 2018","rowDateRaw":1525305600,"rowDateTimestamp":"2018-05-03T00:00:00Z","last_close":"462.85","last_open":"498.50","last_max":"498.50","last_min":"460.00","volume":"15.28M","volumeRaw":15276024,"change_precent":"-7.48","last_closeRaw":"462.85000610351562","last_openRaw":"498.50000000000000","last_maxRaw":"498.50000000000000","last_minRaw":"460.00000000000000","change_precentRaw":-7.476260648972389},{"direction_color":"redFont","rowDate":"May 02, 2018","rowDateRaw":1525219200,"rowDateTimestamp":"2018-05-02T00:00:00Z","last_close":"500.25","last_open":"525.00","last_max":"525.98","last_min":"497.75","volume":"15.01M","volumeRaw":15014958,"change_precent":"-4.96","last_closeRaw":"500.25000000000000","last_openRaw":"525.00000000000000","last_maxRaw":"525.97998046875000","last_minRaw":"497.75000000000000","change_precentRaw":-4.964095262058786},{"direction_color":"greenFont","rowDate":"Apr 30, 2018","rowDateRaw":1525046400,"rowDateTimestamp":"2018-04-30T00:00:00Z","last_close":"526.38","last_open":"524.45","last_max":"539.50","last_min":"522.52","volume":"3.15M","volumeRaw":3147666,"change_precent":"1.07","last_closeRaw":"526.38000488281250","last_openRaw":"524.45001220703125","last_maxRaw":"539.50000000000000","last_minRaw":"522.52001953125000","change_precentRaw":1.0656044411532777},{"direction_color":"redFont","rowDate":"Apr 27, 2018","rowDateRaw":1524787200,"rowDateTimestamp":"2018-04-27T00:00:00Z","last_close":"520.83","last_open":"538.50","last_max":"545.33","last_min":"517.50","volume":"4.76M","volumeRaw":4764608,"change_precent":"-3.31","last_closeRaw":"520.83001708984375","last_openRaw":"538.50000000000000","last_maxRaw":"545.33001708984375","last_minRaw":"517.50000000000000","change_precentRaw":-3.30827188648198},{"direction_color":"greenFont","rowDate":"Apr 26, 2018","rowDateRaw":1524700800,"rowDateTimestamp":"2018-04-26T00:00:00Z","last_close":"538.65","last_open":"528.00","last_max":"544.17","last_min":"525.83","volume":"6.05M","volumeRaw":6052212,"change_precent":"0.80","last_closeRaw":"538.65002441406250","last_openRaw":"528.00000000000000","last_maxRaw":"544.16998291015625","last_minRaw":"525.83001708984375","change_precentRaw":0.7952843948051592},{"direction_color":"greenFont","rowDate":"Apr 25, 2018","rowDateRaw":1524614400,"rowDateTimestamp":"2018-04-25T00:00:00Z","last_close":"534.40","last_open":"530.92","last_max":"540.75","last_min":"523.00","volume":"3.00M","volumeRaw":3002280,"change_precent":"0.64","last_closeRaw":"534.40002441406250","last_openRaw":"530.91998291015625","last_maxRaw":"540.75000000000000","last_minRaw":"523.00000000000000","change_precentRaw":0.6441003561552885},{"direction_color":"redFont","rowDate":"Apr 24, 2018","rowDateRaw":1524528000,"rowDateTimestamp":"2018-04-24T00:00:00Z","last_close":"530.98","last_open":"542.45","last_max":"549.88","last_min":"529.05","volume":"3.99M","volumeRaw":3993618,"change_precent":"-2.39","last_closeRaw":"530.97998046875000","last_openRaw":"542.45001220703125","last_maxRaw":"549.88000488281250","last_minRaw":"529.04998779296875","change_precentRaw":-2.3933859432444855},{"direction_color":"greenFont","rowDate":"Apr 23, 2018","rowDateRaw":1524441600,"rowDateTimestamp":"2018-04-23T00:00:00Z","last_close":"544.00","last_open":"531.00","last_max":"554.00","last_min":"527.50","volume":"9.09M","volumeRaw":9086924,"change_precent":"2.42","last_closeRaw":"544.00000000000000","last_openRaw":"531.00000000000000","last_maxRaw":"554.00000000000000","last_minRaw":"527.50000000000000","change_precentRaw":2.415425852859961},{"direction_color":"greenFont","rowDate":"Apr 20, 2018","rowDateRaw":1524182400,"rowDateTimestamp":"2018-04-20T00:00:00Z","last_close":"531.17","last_open":"510.00","last_max":"537.10","last_min":"509.95","volume":"9.49M","volumeRaw":9490598,"change_precent":"4.30","last_closeRaw":"531.16998291015625","last_openRaw":"510.00000000000000","last_maxRaw":"537.09997558593750","last_minRaw":"509.95001220703125","change_precentRaw":4.300271833983221},{"direction_color":"greenFont","rowDate":"Apr 19, 2018","rowDateRaw":1524096000,"rowDateTimestamp":"2018-04-19T00:00:00Z","last_close":"509.27","last_open":"502.50","last_max":"510.75","last_min":"499.50","volume":"2.30M","volumeRaw":2301628,"change_precent":"2.17","last_closeRaw":"509.26998901367188","last_openRaw":"502.50000000000000","last_maxRaw":"510.75000000000000","last_minRaw":"499.50000000000000","change_precentRaw":2.174828260172904},{"direction_color":"redFont","rowDate":"Apr 18, 2018","rowDateRaw":1524009600,"rowDateTimestamp":"2018-04-18T00:00:00Z","last_close":"498.43","last_open":"507.45","last_max":"507.90","last_min":"496.50","volume":"2.01M","volumeRaw":2008262,"change_precent":"-1.40","last_closeRaw":"498.42999267578125","last_openRaw":"507.45001220703125","last_maxRaw":"507.89999389648438","last_minRaw":"496.50000000000000","change_precentRaw":-1.398616681348912},{"direction_color":"greenFont","rowDate":"Apr 17, 2018","rowDateRaw":1523923200,"rowDateTimestamp":"2018-04-17T00:00:00Z","last_close":"505.50","last_open":"498.52","last_max":"508.00","last_min":"498.52","volume":"3.73M","volumeRaw":3729906,"change_precent":"1.11","last_closeRaw":"505.50000000000000","last_openRaw":"498.51998901367188","last_maxRaw":"508.00000000000000","last_minRaw":"498.51998901367188","change_precentRaw":1.1101085423457253},{"direction_color":"greenFont","rowDate":"Apr 16, 2018","rowDateRaw":1523836800,"rowDateTimestamp":"2018-04-16T00:00:00Z","last_close":"499.95","last_open":"489.50","last_max":"503.38","last_min":"488.05","volume":"3.82M","volumeRaw":3824528,"change_precent":"0.87","last_closeRaw":"499.95001220703125","last_openRaw":"489.50000000000000","last_maxRaw":"503.38000488281250","last_minRaw":"488.04998779296875","change_precentRaw":0.8736566588319209},{"direction_color":"redFont","rowDate":"Apr 13, 2018","rowDateRaw":1523577600,"rowDateTimestamp":"2018-04-13T00:00:00Z","last_close":"495.62","last_open":"507.25","last_max":"510.00","last_min":"494.12","volume":"6.36M","volumeRaw":6361110,"change_precent":"-1.86","last_closeRaw":"495.61999511718750","last_openRaw":"507.25000000000000","last_maxRaw":"510.00000000000000","last_minRaw":"494.11999511718750","change_precentRaw":-1.8613112551926927},{"direction_color":"greenFont","rowDate":"Apr 12, 2018","rowDateRaw":1523491200,"rowDateTimestamp":"2018-04-12T00:00:00Z","last_close":"505.02","last_open":"483.98","last_max":"506.50","last_min":"483.65","volume":"8.18M","volumeRaw":8182766,"change_precent":"4.42","last_closeRaw":"505.01998901367188","last_openRaw":"483.98001098632812","last_maxRaw":"506.50000000000000","last_minRaw":"483.64999389648438","change_precentRaw":4.418483487412454},{"direction_color":"greenFont","rowDate":"Apr 11, 2018","rowDateRaw":1523404800,"rowDateTimestamp":"2018-04-11T00:00:00Z","last_close":"483.65","last_open":"477.50","last_max":"488.85","last_min":"475.68","volume":"3.72M","volumeRaw":3716964,"change_precent":"1.99","last_closeRaw":"483.64999389648438","last_openRaw":"477.50000000000000","last_maxRaw":"488.85000610351562","last_minRaw":"475.67999267578125","change_precentRaw":1.9863742681666396},{"direction_color":"redFont","rowDate":"Apr 10, 2018","rowDateRaw":1523318400,"rowDateTimestamp":"2018-04-10T00:00:00Z","last_close":"474.23","last_open":"476.55","last_max":"480.98","last_min":"471.77","volume":"2.43M","volumeRaw":2431772,"change_precent":"-0.50","last_closeRaw":"474.23001098632812","last_openRaw":"476.54998779296875","last_maxRaw":"480.98001098632812","last_minRaw":"471.76998901367188","change_precentRaw":-0.5014443698006721},{"direction_color":"greenFont","rowDate":"Apr 09, 2018","rowDateRaw":1523232000,"rowDateTimestamp":"2018-04-09T00:00:00Z","last_close":"476.62","last_open":"477.15","last_max":"481.32","last_min":"474.00","volume":"1.71M","volumeRaw":1708072,"change_precent":"0.06","last_closeRaw":"476.61999511718750","last_openRaw":"477.14999389648438","last_maxRaw":"481.32000732421875","last_minRaw":"474.00000000000000","change_precentRaw":0.06298030491181028},{"direction_color":"redFont","rowDate":"Apr 06, 2018","rowDateRaw":1522972800,"rowDateTimestamp":"2018-04-06T00:00:00Z","last_close":"476.32","last_open":"486.00","last_max":"486.00","last_min":"475.30","volume":"2.52M","volumeRaw":2515810,"change_precent":"-0.98","last_closeRaw":"476.32000732421875","last_openRaw":"486.00000000000000","last_maxRaw":"486.00000000000000","last_minRaw":"475.29998779296875","change_precentRaw":-0.9770865653817016},{"direction_color":"greenFont","rowDate":"Apr 05, 2018","rowDateRaw":1522886400,"rowDateTimestamp":"2018-04-05T00:00:00Z","last_close":"481.02","last_open":"485.00","last_max":"492.10","last_min":"478.27","volume":"2.81M","volumeRaw":2805104,"change_precent":"0.29","last_closeRaw":"481.01998901367188","last_openRaw":"485.00000000000000","last_maxRaw":"492.10000610351562","last_minRaw":"478.26998901367188","change_precentRaw":0.2918964827857748},{"direction_color":"redFont","rowDate":"Apr 04, 2018","rowDateRaw":1522800000,"rowDateTimestamp":"2018-04-04T00:00:00Z","last_close":"479.62","last_open":"490.50","last_max":"490.62","last_min":"474.75","volume":"1.80M","volumeRaw":1804780,"change_precent":"-1.03","last_closeRaw":"479.61999511718750","last_openRaw":"490.50000000000000","last_maxRaw":"490.61999511718750","last_minRaw":"474.75000000000000","change_precentRaw":-1.0317362160822388},{"direction_color":"redFont","rowDate":"Apr 03, 2018","rowDateRaw":1522713600,"rowDateTimestamp":"2018-04-03T00:00:00Z","last_close":"484.62","last_open":"486.25","last_max":"494.50","last_min":"481.52","volume":"2.04M","volumeRaw":2036000,"change_precent":"-1.05","last_closeRaw":"484.61999511718750","last_openRaw":"486.25000000000000","last_maxRaw":"494.50000000000000","last_minRaw":"481.51998901367188","change_precentRaw":-1.0474741976135784},{"direction_color":"greenFont","rowDate":"Apr 02, 2018","rowDateRaw":1522627200,"rowDateTimestamp":"2018-04-02T00:00:00Z","last_close":"489.75","last_open":"483.15","last_max":"492.45","last_min":"482.40","volume":"1.30M","volumeRaw":1295646,"change_precent":"1.13","last_closeRaw":"489.75000000000000","last_openRaw":"483.14999389648438","last_maxRaw":"492.45001220703125","last_minRaw":"482.39999389648438","change_precentRaw":1.125338084741198},{"direction_color":"redFont","rowDate":"Mar 28, 2018","rowDateRaw":1522195200,"rowDateTimestamp":"2018-03-28T00:00:00Z","last_close":"484.30","last_open":"480.77","last_max":"490.80","last_min":"477.52","volume":"4.62M","volumeRaw":4620172,"change_precent":"-0.35","last_closeRaw":"484.29998779296875","last_openRaw":"480.76998901367188","last_maxRaw":"490.79998779296875","last_minRaw":"477.51998901367188","change_precentRaw":-0.3538951606072196},{"direction_color":"greenFont","rowDate":"Mar 27, 2018","rowDateRaw":1522108800,"rowDateTimestamp":"2018-03-27T00:00:00Z","last_close":"486.02","last_open":"487.50","last_max":"489.45","last_min":"477.25","volume":"2.50M","volumeRaw":2495200,"change_precent":"0.52","last_closeRaw":"486.01998901367188","last_openRaw":"487.50000000000000","last_maxRaw":"489.45001220703125","last_minRaw":"477.25000000000000","change_precentRaw":0.5170417059902173},{"direction_color":"greenFont","rowDate":"Mar 26, 2018","rowDateRaw":1522022400,"rowDateTimestamp":"2018-03-26T00:00:00Z","last_close":"483.52","last_open":"478.60","last_max":"485.50","last_min":"472.50","volume":"3.57M","volumeRaw":3571336,"change_precent":"1.01","last_closeRaw":"483.51998901367188","last_openRaw":"478.60000610351562","last_maxRaw":"485.50000000000000","last_minRaw":"472.50000000000000","change_precentRaw":1.0068887996092322},{"direction_color":"greenFont","rowDate":"Mar 23, 2018","rowDateRaw":1521763200,"rowDateTimestamp":"2018-03-23T00:00:00Z","last_close":"478.70","last_open":"452.50","last_max":"480.27","last_min":"451.77","volume":"5.48M","volumeRaw":5478072,"change_precent":"2.89","last_closeRaw":"478.70001220703125","last_openRaw":"452.50000000000000","last_maxRaw":"480.26998901367188","last_minRaw":"451.76998901367188","change_precentRaw":2.8865010661508057},{"direction_color":"redFont","rowDate":"Mar 22, 2018","rowDateRaw":1521676800,"rowDateTimestamp":"2018-03-22T00:00:00Z","last_close":"465.27","last_open":"470.50","last_max":"474.45","last_min":"462.50","volume":"3.10M","volumeRaw":3095286,"change_precent":"-0.73","last_closeRaw":"465.26998901367188","last_openRaw":"470.50000000000000","last_maxRaw":"474.45001220703125","last_minRaw":"462.50000000000000","change_precentRaw":-0.7275761106509006},{"direction_color":"greenFont","rowDate":"Mar 21, 2018","rowDateRaw":1521590400,"rowDateTimestamp":"2018-03-21T00:00:00Z","last_close":"468.68","last_open":"472.50","last_max":"474.95","last_min":"463.23","volume":"3.82M","volumeRaw":3818980,"change_precent":"0.02","last_closeRaw":"468.67999267578125","last_openRaw":"472.50000000000000","last_maxRaw":"474.95001220703125","last_minRaw":"463.23001098632812","change_precentRaw":0.017069264025565474},{"direction_color":"greenFont","rowDate":"Mar 20, 2018","rowDateRaw":1521504000,"rowDateTimestamp":"2018-03-20T00:00:00Z","last_close":"468.60","last_open":"462.50","last_max":"473.88","last_min":"457.80","volume":"3.71M","volumeRaw":3707786,"change_precent":"1.15","last_closeRaw":"468.60000610351562","last_openRaw":"462.50000000000000","last_maxRaw":"473.88000488281250","last_minRaw":"457.79998779296875","change_precentRaw":1.1548852894798975},{"direction_color":"redFont","rowDate":"Mar 19, 2018","rowDateRaw":1521417600,"rowDateTimestamp":"2018-03-19T00:00:00Z","last_close":"463.25","last_open":"481.35","last_max":"481.80","last_min":"460.50","volume":"3.32M","volumeRaw":3318748,"change_precent":"-4.25","last_closeRaw":"463.25000000000000","last_openRaw":"481.35000610351562","last_maxRaw":"481.79998779296875","last_minRaw":"460.50000000000000","change_precentRaw":-4.247620568722017},{"direction_color":"greenFont","rowDate":"Mar 16, 2018","rowDateRaw":1521158400,"rowDateTimestamp":"2018-03-16T00:00:00Z","last_close":"483.80","last_open":"480.00","last_max":"489.77","last_min":"473.52","volume":"9.48M","volumeRaw":9482072,"change_precent":"0.88","last_closeRaw":"483.79998779296875","last_openRaw":"480.00000000000000","last_maxRaw":"489.76998901367188","last_minRaw":"473.51998901367188","change_precentRaw":0.8820360748478321},{"direction_color":"redFont","rowDate":"Mar 15, 2018","rowDateRaw":1521072000,"rowDateTimestamp":"2018-03-15T00:00:00Z","last_close":"479.57","last_open":"484.00","last_max":"486.30","last_min":"477.62","volume":"2.59M","volumeRaw":2590154,"change_precent":"-0.61","last_closeRaw":"479.57000732421875","last_openRaw":"484.00000000000000","last_maxRaw":"486.29998779296875","last_minRaw":"477.61999511718750","change_precentRaw":-0.611369840964151},{"direction_color":"greenFont","rowDate":"Mar 14, 2018","rowDateRaw":1520985600,"rowDateTimestamp":"2018-03-14T00:00:00Z","last_close":"482.52","last_open":"481.00","last_max":"484.07","last_min":"480.00","volume":"2.35M","volumeRaw":2354082,"change_precent":"0.84","last_closeRaw":"482.51998901367188","last_openRaw":"481.00000000000000","last_maxRaw":"484.07000732421875","last_minRaw":"480.00000000000000","change_precentRaw":0.8401230958561913},{"direction_color":"redFont","rowDate":"Mar 13, 2018","rowDateRaw":1520899200,"rowDateTimestamp":"2018-03-13T00:00:00Z","last_close":"478.50","last_open":"483.82","last_max":"484.50","last_min":"472.80","volume":"2.51M","volumeRaw":2513508,"change_precent":"-1.10","last_closeRaw":"478.50000000000000","last_openRaw":"483.82000732421875","last_maxRaw":"484.50000000000000","last_minRaw":"472.79998779296875","change_precentRaw":-1.0995839865410304},{"direction_color":"greenFont","rowDate":"Mar 12, 2018","rowDateRaw":1520812800,"rowDateTimestamp":"2018-03-12T00:00:00Z","last_close":"483.82","last_open":"475.00","last_max":"488.00","last_min":"474.50","volume":"4.95M","volumeRaw":4946236,"change_precent":"2.61","last_closeRaw":"483.82000732421875","last_openRaw":"475.00000000000000","last_maxRaw":"488.00000000000000","last_minRaw":"474.50000000000000","change_precentRaw":2.6129389871089606},{"direction_color":"redFont","rowDate":"Mar 09, 2018","rowDateRaw":1520553600,"rowDateTimestamp":"2018-03-09T00:00:00Z","last_close":"471.50","last_open":"475.00","last_max":"477.93","last_min":"470.00","volume":"1.46M","volumeRaw":1464728,"change_precent":"-0.80","last_closeRaw":"471.50000000000000","last_openRaw":"475.00000000000000","last_maxRaw":"477.92999267578125","last_minRaw":"470.00000000000000","change_precentRaw":-0.8036706356467548},{"direction_color":"greenFont","rowDate":"Mar 08, 2018","rowDateRaw":1520467200,"rowDateTimestamp":"2018-03-08T00:00:00Z","last_close":"475.32","last_open":"476.50","last_max":"482.00","last_min":"472.77","volume":"4.24M","volumeRaw":4238350,"change_precent":"0.12","last_closeRaw":"475.32000732421875","last_openRaw":"476.50000000000000","last_maxRaw":"482.00000000000000","last_minRaw":"472.76998901367188","change_precentRaw":0.11584942672756769},{"direction_color":"greenFont","rowDate":"Mar 07, 2018","rowDateRaw":1520380800,"rowDateTimestamp":"2018-03-07T00:00:00Z","last_close":"474.77","last_open":"469.00","last_max":"476.40","last_min":"466.90","volume":"5.70M","volumeRaw":5695220,"change_precent":"1.79","last_closeRaw":"474.76998901367188","last_openRaw":"469.00000000000000","last_maxRaw":"476.39999389648438","last_minRaw":"466.89999389648438","change_precentRaw":1.7945958890911107},{"direction_color":"greenFont","rowDate":"Mar 06, 2018","rowDateRaw":1520294400,"rowDateTimestamp":"2018-03-06T00:00:00Z","last_close":"466.40","last_open":"469.00","last_max":"476.50","last_min":"463.25","volume":"2.93M","volumeRaw":2929756,"change_precent":"0.08","last_closeRaw":"466.39999389648438","last_openRaw":"469.00000000000000","last_maxRaw":"476.50000000000000","last_minRaw":"463.25000000000000","change_precentRaw":0.07510054987301204},{"direction_color":"redFont","rowDate":"Mar 05, 2018","rowDateRaw":1520208000,"rowDateTimestamp":"2018-03-05T00:00:00Z","last_close":"466.05","last_open":"471.40","last_max":"472.32","last_min":"458.90","volume":"3.75M","volumeRaw":3747704,"change_precent":"-1.13","last_closeRaw":"466.04998779296875","last_openRaw":"471.39999389648438","last_maxRaw":"472.32000732421875","last_minRaw":"458.89999389648438","change_precentRaw":-1.1349185771713104},{"direction_color":"greenFont","rowDate":"Mar 01, 2018","rowDateRaw":1519862400,"rowDateTimestamp":"2018-03-01T00:00:00Z","last_close":"471.40","last_open":"471.90","last_max":"476.23","last_min":"469.00","volume":"2.77M","volumeRaw":2772230,"change_precent":"0.27","last_closeRaw":"471.39999389648438","last_openRaw":"471.89999389648438","last_maxRaw":"476.23001098632812","last_minRaw":"469.00000000000000","change_precentRaw":0.2658725973045997},{"direction_color":"redFont","rowDate":"Feb 28, 2018","rowDateRaw":1519776000,"rowDateTimestamp":"2018-02-28T00:00:00Z","last_close":"470.15","last_open":"477.45","last_max":"479.18","last_min":"467.90","volume":"5.12M","volumeRaw":5119548,"change_precent":"-1.01","last_closeRaw":"470.14999389648438","last_openRaw":"477.45001220703125","last_maxRaw":"479.17999267578125","last_minRaw":"467.89999389648438","change_precentRaw":-1.0106365274614504},{"direction_color":"greenFont","rowDate":"Feb 27, 2018","rowDateRaw":1519689600,"rowDateTimestamp":"2018-02-27T00:00:00Z","last_close":"474.95","last_open":"476.50","last_max":"479.30","last_min":"472.00","volume":"2.88M","volumeRaw":2879428,"change_precent":"0.41","last_closeRaw":"474.95001220703125","last_openRaw":"476.50000000000000","last_maxRaw":"479.29998779296875","last_minRaw":"472.00000000000000","change_precentRaw":0.4080214870800293},{"direction_color":"redFont","rowDate":"Feb 26, 2018","rowDateRaw":1519603200,"rowDateTimestamp":"2018-02-26T00:00:00Z","last_close":"473.02","last_open":"477.95","last_max":"482.55","last_min":"471.52","volume":"2.11M","volumeRaw":2112112,"change_precent":"-1.00","last_closeRaw":"473.01998901367188","last_openRaw":"477.95001220703125","last_maxRaw":"482.54998779296875","last_minRaw":"471.51998901367188","change_precentRaw":-1.000418355257065},{"direction_color":"greenFont","rowDate":"Feb 23, 2018","rowDateRaw":1519344000,"rowDateTimestamp":"2018-02-23T00:00:00Z","last_close":"477.80","last_open":"474.45","last_max":"483.95","last_min":"471.45","volume":"5.68M","volumeRaw":5675166,"change_precent":"1.55","last_closeRaw":"477.79998779296875","last_openRaw":"474.45001220703125","last_maxRaw":"483.95001220703125","last_minRaw":"471.45001220703125","change_precentRaw":1.5515383194407546},{"direction_color":"redFont","rowDate":"Feb 22, 2018","rowDateRaw":1519257600,"rowDateTimestamp":"2018-02-22T00:00:00Z","last_close":"470.50","last_open":"471.50","last_max":"481.50","last_min":"465.77","volume":"8.19M","volumeRaw":8186574,"change_precent":"-0.20","last_closeRaw":"470.50000000000000","last_openRaw":"471.50000000000000","last_maxRaw":"481.50000000000000","last_minRaw":"465.76998901367188","change_precentRaw":-0.20150857618687776},{"direction_color":"greenFont","rowDate":"Feb 21, 2018","rowDateRaw":1519171200,"rowDateTimestamp":"2018-02-21T00:00:00Z","last_close":"471.45","last_open":"459.00","last_max":"473.90","last_min":"456.00","volume":"5.57M","volumeRaw":5569512,"change_precent":"3.91","last_closeRaw":"471.45001220703125","last_openRaw":"459.00000000000000","last_maxRaw":"473.89999389648438","last_minRaw":"456.00000000000000","change_precentRaw":3.905406473374552},{"direction_color":"redFont","rowDate":"Feb 20, 2018","rowDateRaw":1519084800,"rowDateTimestamp":"2018-02-20T00:00:00Z","last_close":"453.73","last_open":"458.00","last_max":"462.60","last_min":"452.50","volume":"2.46M","volumeRaw":2462802,"change_precent":"-0.74","last_closeRaw":"453.73001098632812","last_openRaw":"458.00000000000000","last_maxRaw":"462.60000610351562","last_minRaw":"452.50000000000000","change_precentRaw":-0.7372555397481936},{"direction_color":"redFont","rowDate":"Feb 19, 2018","rowDateRaw":1518998400,"rowDateTimestamp":"2018-02-19T00:00:00Z","last_close":"457.10","last_open":"468.93","last_max":"469.85","last_min":"450.05","volume":"2.93M","volumeRaw":2925546,"change_precent":"-2.44","last_closeRaw":"457.10000610351562","last_openRaw":"468.92999267578125","last_maxRaw":"469.85000610351562","last_minRaw":"450.04998779296875","change_precentRaw":-2.443705471722765},{"direction_color":"redFont","rowDate":"Feb 16, 2018","rowDateRaw":1518739200,"rowDateTimestamp":"2018-02-16T00:00:00Z","last_close":"468.55","last_open":"472.50","last_max":"485.48","last_min":"465.50","volume":"5.70M","volumeRaw":5698140,"change_precent":"-0.28","last_closeRaw":"468.54998779296875","last_openRaw":"472.50000000000000","last_maxRaw":"485.48001098632812","last_minRaw":"465.50000000000000","change_precentRaw":-0.27668794161097865},{"direction_color":"greenFont","rowDate":"Feb 15, 2018","rowDateRaw":1518652800,"rowDateTimestamp":"2018-02-15T00:00:00Z","last_close":"469.85","last_open":"472.00","last_max":"474.82","last_min":"466.00","volume":"2.28M","volumeRaw":2281842,"change_precent":"0.20","last_closeRaw":"469.85000610351562","last_openRaw":"472.00000000000000","last_maxRaw":"474.82000732421875","last_minRaw":"466.00000000000000","change_precentRaw":0.2026044400505958},{"direction_color":"redFont","rowDate":"Feb 14, 2018","rowDateRaw":1518566400,"rowDateTimestamp":"2018-02-14T00:00:00Z","last_close":"468.90","last_open":"469.90","last_max":"479.90","last_min":"465.15","volume":"2.89M","volumeRaw":2889532,"change_precent":"-0.14","last_closeRaw":"468.89999389648438","last_openRaw":"469.89999389648438","last_maxRaw":"479.89999389648438","last_minRaw":"465.14999389648438","change_precentRaw":-0.14268658928034098},{"direction_color":"redFont","rowDate":"Feb 12, 2018","rowDateRaw":1518393600,"rowDateTimestamp":"2018-02-12T00:00:00Z","last_close":"469.57","last_open":"482.75","last_max":"486.38","last_min":"468.68","volume":"2.98M","volumeRaw":2975588,"change_precent":"-2.58","last_closeRaw":"469.57000732421875","last_openRaw":"482.75000000000000","last_maxRaw":"486.38000488281250","last_minRaw":"468.67999267578125","change_precentRaw":-2.5788366547264006},{"direction_color":"greenFont","rowDate":"Feb 09, 2018","rowDateRaw":1518134400,"rowDateTimestamp":"2018-02-09T00:00:00Z","last_close":"482.00","last_open":"467.50","last_max":"485.30","last_min":"461.27","volume":"3.46M","volumeRaw":3456506,"change_precent":"2.08","last_closeRaw":"482.00000000000000","last_openRaw":"467.50000000000000","last_maxRaw":"485.29998779296875","last_minRaw":"461.26998901367188","change_precentRaw":2.0797169461946226},{"direction_color":"greenFont","rowDate":"Feb 08, 2018","rowDateRaw":1518048000,"rowDateTimestamp":"2018-02-08T00:00:00Z","last_close":"472.18","last_open":"472.88","last_max":"481.50","last_min":"468.75","volume":"2.90M","volumeRaw":2896536,"change_precent":"0.62","last_closeRaw":"472.17999267578125","last_openRaw":"472.88000488281250","last_maxRaw":"481.50000000000000","last_minRaw":"468.75000000000000","change_precentRaw":0.6201128838913655},{"direction_color":"redFont","rowDate":"Feb 07, 2018","rowDateRaw":1517961600,"rowDateTimestamp":"2018-02-07T00:00:00Z","last_close":"469.27","last_open":"479.10","last_max":"479.50","last_min":"461.00","volume":"4.05M","volumeRaw":4051696,"change_precent":"-1.61","last_closeRaw":"469.26998901367188","last_openRaw":"479.10000610351562","last_maxRaw":"479.50000000000000","last_minRaw":"461.00000000000000","change_precentRaw":-1.6061065103357157},{"direction_color":"redFont","rowDate":"Feb 06, 2018","rowDateRaw":1517875200,"rowDateTimestamp":"2018-02-06T00:00:00Z","last_close":"476.93","last_open":"482.48","last_max":"484.38","last_min":"474.02","volume":"3.31M","volumeRaw":3310994,"change_precent":"-3.96","last_closeRaw":"476.92999267578125","last_openRaw":"482.48001098632812","last_maxRaw":"484.38000488281250","last_minRaw":"474.01998901367188","change_precentRaw":-3.9551350985268448},{"direction_color":"greenFont","rowDate":"Feb 05, 2018","rowDateRaw":1517788800,"rowDateTimestamp":"2018-02-05T00:00:00Z","last_close":"496.57","last_open":"495.00","last_max":"500.90","last_min":"490.00","volume":"2.18M","volumeRaw":2177578,"change_precent":"0.23","last_closeRaw":"496.57000732421875","last_openRaw":"495.00000000000000","last_maxRaw":"500.89999389648438","last_minRaw":"490.00000000000000","change_precentRaw":0.22605612868962716},{"direction_color":"greenFont","rowDate":"Feb 02, 2018","rowDateRaw":1517529600,"rowDateTimestamp":"2018-02-02T00:00:00Z","last_close":"495.45","last_open":"490.00","last_max":"503.85","last_min":"488.93","volume":"3.35M","volumeRaw":3345056,"change_precent":"0.61","last_closeRaw":"495.45001220703125","last_openRaw":"490.00000000000000","last_maxRaw":"503.85000610351562","last_minRaw":"488.92999267578125","change_precentRaw":0.6091988883409283},{"direction_color":"redFont","rowDate":"Feb 01, 2018","rowDateRaw":1517443200,"rowDateTimestamp":"2018-02-01T00:00:00Z","last_close":"492.45","last_open":"491.05","last_max":"507.48","last_min":"484.50","volume":"3.06M","volumeRaw":3055658,"change_precent":"-0.17","last_closeRaw":"492.45001220703125","last_openRaw":"491.04998779296875","last_maxRaw":"507.48001098632812","last_minRaw":"484.50000000000000","change_precentRaw":-0.1662328592664286},{"direction_color":"redFont","rowDate":"Jan 31, 2018","rowDateRaw":1517356800,"rowDateTimestamp":"2018-01-31T00:00:00Z","last_close":"493.27","last_open":"499.98","last_max":"508.95","last_min":"490.85","volume":"3.22M","volumeRaw":3221144,"change_precent":"-1.39","last_closeRaw":"493.26998901367188","last_openRaw":"499.98001098632812","last_maxRaw":"508.95001220703125","last_minRaw":"490.85000610351562","change_precentRaw":-1.3854504246775308},{"direction_color":"redFont","rowDate":"Jan 30, 2018","rowDateRaw":1517270400,"rowDateTimestamp":"2018-01-30T00:00:00Z","last_close":"500.20","last_open":"508.75","last_max":"508.75","last_min":"499.00","volume":"2.71M","volumeRaw":2711352,"change_precent":"-1.15","last_closeRaw":"500.20001220703125","last_openRaw":"508.75000000000000","last_maxRaw":"508.75000000000000","last_minRaw":"499.00000000000000","change_precentRaw":-1.1501476093829524},{"direction_color":"greenFont","rowDate":"Jan 29, 2018","rowDateRaw":1517184000,"rowDateTimestamp":"2018-01-29T00:00:00Z","last_close":"506.02","last_open":"505.00","last_max":"510.50","last_min":"502.52","volume":"4.01M","volumeRaw":4013296,"change_precent":"0.25","last_closeRaw":"506.01998901367188","last_openRaw":"505.00000000000000","last_maxRaw":"510.50000000000000","last_minRaw":"502.51998901367188","change_precentRaw":0.2476375432783789},{"direction_color":"redFont","rowDate":"Jan 25, 2018","rowDateRaw":1516838400,"rowDateTimestamp":"2018-01-25T00:00:00Z","last_close":"504.77","last_open":"509.40","last_max":"510.00","last_min":"495.02","volume":"5.31M","volumeRaw":5307454,"change_precent":"-0.88","last_closeRaw":"504.76998901367188","last_openRaw":"509.39999389648438","last_maxRaw":"510.00000000000000","last_minRaw":"495.01998901367188","change_precentRaw":-0.8758364347021945},{"direction_color":"greenFont","rowDate":"Jan 24, 2018","rowDateRaw":1516752000,"rowDateTimestamp":"2018-01-24T00:00:00Z","last_close":"509.23","last_open":"497.00","last_max":"520.35","last_min":"496.00","volume":"9.27M","volumeRaw":9269776,"change_precent":"2.32","last_closeRaw":"509.23001098632812","last_openRaw":"497.00000000000000","last_maxRaw":"520.34997558593750","last_minRaw":"496.00000000000000","change_precentRaw":2.3207720785495294},{"direction_color":"greenFont","rowDate":"Jan 23, 2018","rowDateRaw":1516665600,"rowDateTimestamp":"2018-01-23T00:00:00Z","last_close":"497.68","last_open":"484.98","last_max":"500.00","last_min":"484.27","volume":"5.02M","volumeRaw":5015202,"change_precent":"3.00","last_closeRaw":"497.67999267578125","last_openRaw":"484.98001098632812","last_maxRaw":"500.00000000000000","last_minRaw":"484.26998901367188","change_precentRaw":3.0009520716495497},{"direction_color":"greenFont","rowDate":"Jan 22, 2018","rowDateRaw":1516579200,"rowDateTimestamp":"2018-01-22T00:00:00Z","last_close":"483.18","last_open":"480.00","last_max":"487.45","last_min":"472.50","volume":"4.43M","volumeRaw":4431318,"change_precent":"0.84","last_closeRaw":"483.17999267578125","last_openRaw":"480.00000000000000","last_maxRaw":"487.45001220703125","last_minRaw":"472.50000000000000","change_precentRaw":0.8410724889140907},{"direction_color":"greenFont","rowDate":"Jan 19, 2018","rowDateRaw":1516320000,"rowDateTimestamp":"2018-01-19T00:00:00Z","last_close":"479.15","last_open":"478.50","last_max":"483.50","last_min":"473.07","volume":"4.75M","volumeRaw":4748438,"change_precent":"0.43","last_closeRaw":"479.14999389648438","last_openRaw":"478.50000000000000","last_maxRaw":"483.50000000000000","last_minRaw":"473.07000732421875","change_precentRaw":0.4254692320740568},{"direction_color":"greenFont","rowDate":"Jan 18, 2018","rowDateRaw":1516233600,"rowDateTimestamp":"2018-01-18T00:00:00Z","last_close":"477.12","last_open":"476.50","last_max":"479.82","last_min":"470.25","volume":"1.87M","volumeRaw":1869500,"change_precent":"0.14","last_closeRaw":"477.11999511718750","last_openRaw":"476.50000000000000","last_maxRaw":"479.82000732421875","last_minRaw":"470.25000000000000","change_precentRaw":0.14482766660658336},{"direction_color":"greenFont","rowDate":"Jan 17, 2018","rowDateRaw":1516147200,"rowDateTimestamp":"2018-01-17T00:00:00Z","last_close":"476.43","last_open":"475.00","last_max":"481.80","last_min":"471.65","volume":"5.50M","volumeRaw":5498922,"change_precent":"0.38","last_closeRaw":"476.42999267578125","last_openRaw":"475.00000000000000","last_maxRaw":"481.79998779296875","last_minRaw":"471.64999389648438","change_precentRaw":0.38135720728471356},{"direction_color":"greenFont","rowDate":"Jan 16, 2018","rowDateRaw":1516060800,"rowDateTimestamp":"2018-01-16T00:00:00Z","last_close":"474.62","last_open":"457.05","last_max":"477.50","last_min":"455.00","volume":"8.96M","volumeRaw":8963404,"change_precent":"4.40","last_closeRaw":"474.61999511718750","last_openRaw":"457.04998779296875","last_maxRaw":"477.50000000000000","last_minRaw":"455.00000000000000","change_precentRaw":4.3992785655731215},{"direction_color":"redFont","rowDate":"Jan 15, 2018","rowDateRaw":1515974400,"rowDateTimestamp":"2018-01-15T00:00:00Z","last_close":"454.62","last_open":"462.50","last_max":"465.55","last_min":"452.75","volume":"2.54M","volumeRaw":2536486,"change_precent":"-1.80","last_closeRaw":"454.61999511718750","last_openRaw":"462.50000000000000","last_maxRaw":"465.54998779296875","last_minRaw":"452.75000000000000","change_precentRaw":-1.7993340253155812},{"direction_color":"greenFont","rowDate":"Jan 12, 2018","rowDateRaw":1515715200,"rowDateTimestamp":"2018-01-12T00:00:00Z","last_close":"462.95","last_open":"459.25","last_max":"464.00","last_min":"456.12","volume":"1.98M","volumeRaw":1980698,"change_precent":"0.98","last_closeRaw":"462.95001220703125","last_openRaw":"459.25000000000000","last_maxRaw":"464.00000000000000","last_minRaw":"456.11999511718750","change_precentRaw":0.981568301925979},{"direction_color":"greenFont","rowDate":"Jan 11, 2018","rowDateRaw":1515628800,"rowDateTimestamp":"2018-01-11T00:00:00Z","last_close":"458.45","last_open":"459.50","last_max":"462.45","last_min":"455.02","volume":"4.24M","volumeRaw":4243446,"change_precent":"0.11","last_closeRaw":"458.45001220703125","last_openRaw":"459.50000000000000","last_maxRaw":"462.45001220703125","last_minRaw":"455.01998901367188","change_precentRaw":0.11355874032434882},{"direction_color":"greenFont","rowDate":"Jan 10, 2018","rowDateRaw":1515542400,"rowDateTimestamp":"2018-01-10T00:00:00Z","last_close":"457.93","last_open":"446.00","last_max":"459.00","last_min":"445.55","volume":"3.40M","volumeRaw":3400572,"change_precent":"2.46","last_closeRaw":"457.92999267578125","last_openRaw":"446.00000000000000","last_maxRaw":"459.00000000000000","last_minRaw":"445.54998779296875","change_precentRaw":2.461235580575544},{"direction_color":"redFont","rowDate":"Jan 09, 2018","rowDateRaw":1515456000,"rowDateTimestamp":"2018-01-09T00:00:00Z","last_close":"446.93","last_open":"450.25","last_max":"451.43","last_min":"442.50","volume":"2.50M","volumeRaw":2504270,"change_precent":"-0.74","last_closeRaw":"446.92999267578125","last_openRaw":"450.25000000000000","last_maxRaw":"451.42999267578125","last_minRaw":"442.50000000000000","change_precentRaw":-0.737369755517768},{"direction_color":"greenFont","rowDate":"Jan 08, 2018","rowDateRaw":1515369600,"rowDateTimestamp":"2018-01-08T00:00:00Z","last_close":"450.25","last_open":"450.07","last_max":"451.70","last_min":"447.55","volume":"2.35M","volumeRaw":2353168,"change_precent":"0.05","last_closeRaw":"450.25000000000000","last_openRaw":"450.07000732421875","last_maxRaw":"451.70001220703125","last_minRaw":"447.54998779296875","change_precentRaw":0.05111128215265503},{"direction_color":"greenFont","rowDate":"Jan 05, 2018","rowDateRaw":1515110400,"rowDateTimestamp":"2018-01-05T00:00:00Z","last_close":"450.02","last_open":"444.12","last_max":"451.50","last_min":"441.15","volume":"1.49M","volumeRaw":1492292,"change_precent":"0.78","last_closeRaw":"450.01998901367188","last_openRaw":"444.11999511718750","last_maxRaw":"451.50000000000000","last_minRaw":"441.14999389648438","change_precentRaw":0.777068931935992},{"direction_color":"redFont","rowDate":"Jan 04, 2018","rowDateRaw":1515024000,"rowDateTimestamp":"2018-01-04T00:00:00Z","last_close":"446.55","last_open":"448.00","last_max":"449.73","last_min":"441.52","volume":"1.19M","volumeRaw":1193460,"change_precent":"-0.47","last_closeRaw":"446.54998779296875","last_openRaw":"448.00000000000000","last_maxRaw":"449.73001098632812","last_minRaw":"441.51998901367188","change_precentRaw":-0.4680722460903795},{"direction_color":"greenFont","rowDate":"Jan 03, 2018","rowDateRaw":1514937600,"rowDateTimestamp":"2018-01-03T00:00:00Z","last_close":"448.65","last_open":"446.50","last_max":"453.90","last_min":"446.50","volume":"2.58M","volumeRaw":2583906,"change_precent":"0.50","last_closeRaw":"448.64999389648438","last_openRaw":"446.50000000000000","last_maxRaw":"453.89999389648438","last_minRaw":"446.50000000000000","change_precentRaw":0.5040322649560233},{"direction_color":"greenFont","rowDate":"Jan 02, 2018","rowDateRaw":1514851200,"rowDateTimestamp":"2018-01-02T00:00:00Z","last_close":"446.40","last_open":"438.45","last_max":"447.50","last_min":"438.43","volume":"1.91M","volumeRaw":1906518,"change_precent":"1.60","last_closeRaw":"446.39999389648438","last_openRaw":"438.45001220703125","last_maxRaw":"447.50000000000000","last_minRaw":"438.42999267578125","change_precentRaw":1.6046404222212975},{"direction_color":"redFont","rowDate":"Jan 01, 2018","rowDateRaw":1514764800,"rowDateTimestamp":"2018-01-01T00:00:00Z","last_close":"439.35","last_open":"444.50","last_max":"445.35","last_min":"437.98","volume":"1.29M","volumeRaw":1286288,"change_precent":"-1.33","last_closeRaw":"439.35000610351562","last_openRaw":"444.50000000000000","last_maxRaw":"445.35000610351562","last_minRaw":"437.98001098632812","change_precentRaw":-1.3250968885983998}],"summary":{"last_highest":"1,697.35","last_lowest":"375.25","last_difference":"1,322.10","last_avarage_total":"859.55","last_change_percent":"246.67"}}