{"chart":{"result":[{"meta":{"currency":"USD","symbol":"AAPL","exchangeName":"NMS","fullExchangeName":"NasdaqGS","instrumentType":"EQUITY","firstTradeDate":345479400,"regularMarketTime":1783713601,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":315.32,"fiftyTwoWeekHigh":317.4,"fiftyTwoWeekLow":201.5,"regularMarketDayHigh":316.91,"regularMarketDayLow":312.17,"regularMarketVolume":32466135,"longName":"Apple Inc.","shortName":"Apple Inc.","chartPreviousClose":192.53,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1783670400,"end":1783690200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1783690200,"end":1783713600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1783713600,"end":1783728000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1704205800,1704292200,1704378600,1704465000,1704724200,1704810600,1704897000,1704983400,1705069800,1705415400,1705501800,1705588200,1705674600,1705933800,1706020200,1706106600,1706193000,1706279400,1706538600,1706625000,1706711400,1706797800,1706884200,1707143400,1707229800,1707316200,1707402600,1707489000,1707748200,1707834600,1707921000,1708007400,1708093800,1708439400,1708525800,1708612200,1708698600,1708957800,1709044200,1709130600,1709217000,1709303400,1709562600,1709649000,1709735400,1709821800,1709908200,1710163800,1710250200,1710336600,1710423000,1710509400,1710768600,1710855000,1710941400,1711027800,1711114200,1711373400,1711459800,1711546200,1711632600,1711978200,1712064600,1712151000,1712237400,1712323800,1712583000,1712669400,1712755800,1712842200,1712928600,1713187800,1713274200,1713360600,1713447000,1713533400,1713792600,1713879000,1713965400,1714051800,1714138200,1714397400,1714483800,1714570200,1714656600,1714743000,1715002200,1715088600,1715175000,1715261400,1715347800,1715607000,1715693400,1715779800,1715866200,1715952600,1716211800,1716298200,1716384600,1716471000,1716557400,1716903000,1716989400,1717075800,1717162200,1717421400,1717507800,1717594200,1717680600,1717767000,1718026200,1718112600,1718199000,1718285400,1718371800,1718631000,1718717400,1718890200,1718976600,1719235800,1719322200,1719408600,1719495000,1719581400,1719840600,1719927000,1720013400,1720186200,1720445400,1720531800,1720618200,1720704600,1720791000,1721050200,1721136600,1721223000,1721309400,1721395800,1721655000,1721741400,1721827800,1721914200,1722000600,1722259800,1722346200,1722432600,1722519000,1722605400,1722864600,1722951000,1723037400,1723123800,1723210200,1723469400,1723555800,1723642200,1723728600,1723815000,1724074200,1724160600,1724247000,1724333400,1724419800,1724679000,1724765400,1724851800,1724938200,1725024600,1725370200,1725456600,1725543000,1725629400,1725888600,1725975000,1726061400,1726147800,1726234200,1726493400,1726579800,1726666200,1726752600,1726839000,1727098200,1727184600,1727271000,1727357400,1727443800,1727703000,1727789400,1727875800,1727962200,1728048600,1728307800,1728394200,1728480600,1728567000,1728653400,1728912600,1728999000,1729085400,1729171800,1729258200,1729517400,1729603800,1729690200,1729776600,1729863000,1730122200,1730208600,1730295000,1730381400,1730467800,1730730600,1730817000,1730903400,1730989800,1731076200,1731335400,1731421800,1731508200,1731594600,1731681000,1731940200,1732026600,1732113000,1732199400,1732285800,1732545000,1732631400,1732717800,1732890600,1733149800,1733236200,1733322600,1733409000,1733495400,1733754600,1733841000,1733927400,1734013800,1734100200,1734359400,1734445800,1734532200,1734618600,1734705000,1734964200,1735050600,1735223400,1735309800,1735569000,1735655400,1735828200,1735914600,1736173800,1736260200,1736346600,1736519400,1736778600,1736865000,1736951400,1737037800,1737124200,1737469800,1737556200,1737642600,1737729000,1737988200,1738074600,1738161000,1738247400,1738333800,1738593000,1738679400,1738765800,1738852200,1738938600,1739197800,1739284200,1739370600,1739457000,1739543400,1739889000,1739975400,1740061800,1740148200,1740407400,1740493800,1740580200,1740666600,1740753000,1741012200,1741098600,1741185000,1741271400,1741357800,1741613400,1741699800,1741786200,1741872600,1741959000,1742218200,1742304600,1742391000,1742477400,1742563800,1742823000,1742909400,1742995800,1743082200,1743168600,1743427800,1743514200,1743600600,1743687000,1743773400,1744032600,1744119000,1744205400,1744291800,1744378200,1744637400,1744723800,1744810200,1744896600,1745242200,1745328600,1745415000,1745501400,1745587800,1745847000,1745933400,1746019800,1746106200,1746192600,1746451800,1746538200,1746624600,1746711000,1746797400,1747056600,1747143000,1747229400,1747315800,1747402200,1747661400,1747747800,1747834200,1747920600,1748007000,1748352600,1748439000,1748525400,1748611800,1748871000,1748957400,1749043800,1749130200,1749216600,1749475800,1749562200,1749648600,1749735000,1749821400,1750080600,1750167000,1750253400,1750426200,1750685400,1750771800,1750858200,1750944600,1751031000,1751290200,1751376600,1751463000,1751549400,1751895000,1751981400,1752067800,1752154200,1752240600,1752499800,1752586200,1752672600,1752759000,1752845400,1753104600,1753191000,1753277400,1753363800,1753450200,1753709400,1753795800,1753882200,1753968600,1754055000,1754314200,1754400600,1754487000,1754573400,1754659800,1754919000,1755005400,1755091800,1755178200,1755264600,1755523800,1755610200,1755696600,1755783000,1755869400,1756128600,1756215000,1756301400,1756387800,1756474200,1756819800,1756906200,1756992600,1757079000,1757338200,1757424600,1757511000,1757597400,1757683800,1757943000,1758029400,1758115800,1758202200,1758288600,1758547800,1758634200,1758720600,1758807000,1758893400,1759152600,1759239000,1759325400,1759411800,1759498200,1759757400,1759843800,1759930200,1760016600,1760103000,1760362200,1760448600,1760535000,1760621400,1760707800,1760967000,1761053400,1761139800,1761226200,1761312600,1761571800,1761658200,1761744600,1761831000,1761917400,1762180200,1762266600,1762353000,1762439400,1762525800,1762785000,1762871400,1762957800,1763044200,1763130600,1763389800,1763476200,1763562600,1763649000,1763735400,1763994600,1764081000,1764167400,1764340200,1764599400,1764685800,1764772200,1764858600,1764945000,1765204200,1765290600,1765377000,1765463400,1765549800,1765809000,1765895400,1765981800,1766068200,1766154600,1766413800,1766500200,1766586600,1766759400,1767018600,1767105000,1767191400,1767364200,1767623400,1767709800,1767796200,1767882600,1767969000,1768228200,1768314600,1768401000,1768487400,1768573800,1768919400,1769005800,1769092200,1769178600,1769437800,1769524200,1769610600,1769697000,1769783400,1770042600,1770129000,1770215400,1770301800,1770388200,1770647400,1770733800,1770820200,1770906600,1770993000,1771338600,1771425000,1771511400,1771597800,1771857000,1771943400,1772029800,1772116200,1772202600,1772461800,1772548200,1772634600,1772721000,1772807400,1773063000,1773149400,1773235800,1773322200,1773408600,1773667800,1773754200,1773840600,1773927000,1774013400,1774272600,1774359000,1774445400,1774531800,1774618200,1774877400,1774963800,1775050200,1775136600,1775482200,1775568600,1775655000,1775741400,1775827800,1776087000,1776173400,1776259800,1776346200,1776432600,1776691800,1776778200,1776864600,1776951000,1777037400,1777296600,1777383000,1777469400,1777555800,1777642200,1777901400,1777987800,1778074200,1778160600,1778247000,1778506200,1778592600,1778679000,1778765400,1778851800,1779111000,1779197400,1779283800,1779370200,1779456600,1779802200,1779888600,1779975000,1780061400,1780320600,1780407000,1780493400,1780579800,1780666200,1780925400,1781011800,1781098200,1781184600,1781271000,1781530200,1781616600,1781703000,1781789400,1782135000,1782221400,1782307800,1782394200,1782480600,1782739800,1782826200,1782912600,1782999000,1783344600,1783431000,1783517400,1783603800,1783690200],"indicators":{"quote":[{"open":[187.14999389648438,184.22000122070312,182.14999389648438,181.99000549316406,182.08999633789062,183.9199981689453,184.35000610351562,186.5399932861328,186.05999755859375,182.16000366210938,181.27000427246094,186.08999633789062,189.3300018310547,192.3000030517578,195.02000427246094,195.4199981689453,195.22000122070312,194.27000427246094,192.00999450683594,190.94000244140625,187.0399932861328,183.99000549316406,179.86000061035156,188.14999389648438,186.86000061035156,190.63999938964844,189.38999938964844,188.64999389648438,188.4199981689453,185.77000427246094,185.32000732421875,183.5500030517578,183.4199981689453,181.7899932861328,181.94000244140625,183.47999572753906,185.00999450683594,182.24000549316406,181.10000610351562,182.50999450683594,181.27000427246094,179.5500030517578,176.14999389648438,170.75999450683594,171.05999755859375,169.14999389648438,169.0,172.94000244140625,173.14999389648438,172.77000427246094,172.91000366210938,171.1699981689453,175.57000732421875,174.33999633789062,175.72000122070312,177.0500030517578,171.75999450683594,170.57000732421875,170.0,170.41000366210938,171.75,171.19000244140625,169.0800018310547,168.7899932861328,170.2899932861328,169.58999633789062,169.02999877929688,168.6999969482422,168.8000030517578,168.33999633789062,174.25999450683594,175.36000061035156,171.75,169.61000061035156,168.02999877929688,166.2100067138672,165.52000427246094,165.35000610351562,166.5399932861328,169.52999877929688,169.8800048828125,173.3699951171875,173.3300018310547,169.5800018310547,172.50999450683594,186.64999389648438,182.35000610351562,183.4499969482422,182.85000610351562,182.55999755859375,184.89999389648438,185.44000244140625,187.50999450683594,187.91000366210938,190.47000122070312,189.50999450683594,189.3300018310547,191.08999633789062,192.27000427246094,190.97999572753906,188.82000732421875,191.50999450683594,189.61000061035156,190.75999450683594,191.44000244140625,192.89999389648438,194.63999938964844,195.39999389648438,195.69000244140625,194.64999389648438,196.89999389648438,193.64999389648438,207.3699951171875,214.74000549316406,213.85000610351562,213.3699951171875,217.58999633789062,213.92999267578125,210.38999938964844,207.72000122070312,209.14999389648438,211.5,214.69000244140625,215.77000427246094,212.08999633789062,216.14999389648438,220.0,221.64999389648438,227.08999633789062,227.92999267578125,229.3000030517578,231.38999938964844,228.9199981689453,236.47999572753906,235.0,229.4499969482422,230.27999877929688,224.82000732421875,227.00999450683594,224.3699951171875,224.0,218.92999267578125,218.6999969482422,216.9600067138672,219.19000244140625,221.44000244140625,224.3699951171875,219.14999389648438,199.08999633789062,205.3000030517578,206.89999389648438,213.11000061035156,212.10000610351562,216.07000732421875,219.00999450683594,220.57000732421875,224.60000610351562,223.9199981689453,225.72000122070312,225.77000427246094,226.52000427246094,227.7899932861328,225.66000366210938,226.75999450683594,226.0,227.9199981689453,230.10000610351562,230.19000244140625,228.5500030517578,221.66000366210938,221.6300048828125,223.9499969482422,220.82000732421875,218.9199981689453,221.4600067138672,222.5,223.5800018310547,216.5399932861328,215.75,217.5500030517578,224.99000549316406,229.97000122070312,227.33999633789062,228.64999389648438,224.92999267578125,227.3000030517578,228.4600067138672,230.0399932861328,229.52000427246094,225.88999938964844,225.13999938964844,227.89999389648438,224.5,224.3000030517578,225.22999572753906,227.77999877929688,229.3000030517578,228.6999969482422,233.61000061035156,231.60000610351562,233.42999267578125,236.17999267578125,234.4499969482422,233.88999938964844,234.0800018310547,229.97999572753906,229.74000549316406,233.32000732421875,233.10000610351562,232.61000061035156,229.33999633789062,220.97000122070312,220.99000549316406,221.8000030517578,222.61000061035156,224.6300048828125,227.1699981689453,225.0,224.5500030517578,224.00999450683594,225.02000427246094,226.39999389648438,225.25,226.97999572753906,228.05999755859375,228.8800048828125,228.05999755859375,231.4600067138672,233.3300018310547,234.47000122070312,234.80999755859375,237.27000427246094,239.80999755859375,242.8699951171875,243.99000549316406,242.91000366210938,241.8300018310547,246.88999938964844,247.9600067138672,246.88999938964844,247.82000732421875,247.99000549316406,250.0800018310547,252.16000366210938,247.5,248.0399932861328,254.77000427246094,255.49000549316406,258.19000244140625,257.8299865722656,252.22999572753906,252.44000244140625,248.92999267578125,243.36000061035156,244.30999755859375,242.97999572753906,241.9199981689453,240.00999450683594,233.52999877929688,234.75,234.63999938964844,237.35000610351562,232.1199951171875,224.0,219.7899932861328,224.74000549316406,224.77999877929688,224.02000427246094,230.85000610351562,234.1199951171875,238.6699981689453,247.19000244140625,229.99000549316406,227.25,228.52999877929688,231.2899932861328,232.60000610351562,229.57000732421875,228.1999969482422,231.1999969482422,236.91000366210938,241.25,244.14999389648438,244.66000366210938,244.94000244140625,245.9499969482422,244.92999267578125,248.0,244.3300018310547,239.41000366210938,236.9499969482422,241.7899932861328,237.7100067138672,235.4199981689453,234.44000244140625,235.11000061035156,235.5399932861328,223.80999755859375,220.13999938964844,215.9499969482422,211.25,213.30999755859375,214.16000366210938,214.22000122070312,213.99000549316406,211.55999755859375,221.0,220.77000427246094,223.50999450683594,221.38999938964844,221.6699981689453,217.00999450683594,219.80999755859375,221.32000732421875,205.5399932861328,193.88999938964844,177.1999969482422,186.6999969482422,171.9499969482422,189.07000732421875,186.10000610351562,211.44000244140625,201.86000061035156,198.36000061035156,197.1999969482422,193.27000427246094,196.1199951171875,206.0,204.88999938964844,206.3699951171875,210.0,208.69000244140625,209.3000030517578,209.0800018310547,206.08999633789062,203.10000610351562,198.2100067138672,199.1699981689453,197.72000122070312,199.0,210.97000122070312,210.42999267578125,212.42999267578125,210.9499969482422,212.36000061035156,207.91000366210938,207.6699981689453,205.1699981689453,200.7100067138672,193.6699981689453,198.3000030517578,200.58999633789062,203.5800018310547,199.3699951171875,200.27999877929688,201.35000610351562,202.91000366210938,203.5,203.0,204.38999938964844,200.60000610351562,203.5,199.0800018310547,199.72999572753906,197.3000030517578,197.1999969482422,195.94000244140625,198.24000549316406,201.6300048828125,202.58999633789062,201.4499969482422,201.42999267578125,201.88999938964844,202.00999450683594,206.6699981689453,208.91000366210938,212.14999389648438,212.67999267578125,210.10000610351562,209.52999877929688,210.50999450683594,210.57000732421875,209.92999267578125,209.22000122070312,210.3000030517578,210.57000732421875,210.8699951171875,212.10000610351562,213.13999938964844,215.0,213.89999389648438,214.6999969482422,214.02999877929688,214.17999267578125,211.89999389648438,208.49000549316406,210.8699951171875,204.50999450683594,203.39999389648438,205.6300048828125,218.8800048828125,220.8300018310547,227.9199981689453,228.00999450683594,231.07000732421875,234.05999755859375,234.0,231.6999969482422,231.27999877929688,229.97999572753906,226.27000427246094,226.1699981689453,226.47999572753906,226.8699951171875,228.61000061035156,230.82000732421875,232.50999450683594,229.25,237.2100067138672,238.4499969482422,240.0,239.3000030517578,237.0,232.19000244140625,226.8800048828125,229.22000122070312,237.0,237.17999267578125,238.97000122070312,239.97000122070312,241.22999572753906,248.3000030517578,255.8800048828125,255.22000122070312,253.2100067138672,254.10000610351562,254.55999755859375,254.86000061035156,255.0399932861328,256.5799865722656,254.6699981689453,257.989990234375,256.80999755859375,256.5199890136719,257.80999755859375,254.94000244140625,249.3800048828125,246.60000610351562,249.49000549316406,248.25,248.02000427246094,255.88999938964844,261.8800048828125,262.6499938964844,259.94000244140625,261.19000244140625,264.8800048828125,268.989990234375,269.2799987792969,271.989990234375,276.989990234375,270.4200134277344,268.3299865722656,268.6099853515625,267.8900146484375,269.79998779296875,268.9599914550781,269.80999755859375,275.0,274.1099853515625,271.04998779296875,268.82000732421875,269.989990234375,265.5299987792969,270.8299865722656,265.95001220703125,270.8999938964844,275.2699890136719,276.9599914550781,277.260009765625,278.010009765625,283.0,286.20001220703125,284.1000061035156,280.5400085449219,278.1300048828125,278.1600036621094,277.75,279.1000061035156,277.8999938964844,280.1499938964844,272.82000732421875,275.010009765625,273.6099853515625,272.1499938964844,272.8599853515625,270.8399963378906,272.3399963378906,274.1600036621094,272.69000244140625,272.80999755859375,273.05999755859375,272.260009765625,270.6400146484375,267.0,263.20001220703125,257.0199890136719,259.0799865722656,259.1600036621094,258.7200012207031,259.489990234375,260.6499938964844,257.8999938964844,252.72999572753906,248.6999969482422,249.1999969482422,247.32000732421875,251.47999572753906,259.1700134277344,257.6499938964844,258.0,255.1699981689453,260.0299987792969,269.20001220703125,272.2900085449219,278.1300048828125,277.1199951171875,277.9100036621094,274.8900146484375,274.70001220703125,275.5899963378906,262.010009765625,258.04998779296875,263.6000061035156,262.6000061035156,258.9700012207031,263.489990234375,267.8599853515625,271.7799987792969,274.95001220703125,272.80999755859375,262.4100036621094,263.4800109863281,264.6499938964844,260.7900085449219,258.6300048828125,255.69000244140625,257.6499938964844,261.0899963378906,258.6600036621094,255.47999572753906,252.11000061035156,252.9600067138672,252.6300048828125,249.39999389648438,247.97999572753906,253.97000122070312,250.35000610351562,254.10000610351562,252.1199951171875,253.89999389648438,250.07000732421875,247.91000366210938,254.0800018310547,254.1999969482422,256.510009765625,256.1600036621094,258.45001220703125,259.0,259.9800109863281,259.7300109863281,259.25,258.1600036621094,266.79998779296875,266.9599914550781,270.3299865722656,271.5,267.82000732421875,275.04998779296875,272.760009765625,266.0899963378906,272.3399963378906,267.54998779296875,270.5,278.8599853515625,279.6600036621094,276.92999267578125,281.9200134277344,289.2699890136719,290.010009765625,291.9800109863281,292.55999755859375,293.5,299.82000732421875,297.8999938964844,300.239990234375,296.9700012207031,298.17999267578125,301.05999755859375,306.1199951171875,309.55999755859375,308.3299865722656,310.67999267578125,311.7799987792969,309.6300048828125,307.4599914550781,314.17999267578125,313.2300109863281,312.8599853515625,308.739990234375,300.2799987792969,290.739990234375,293.7200012207031,296.0299987792969,294.1199951171875,295.25,300.8500061035156,298.1099853515625,297.30999755859375,297.5400085449219,295.3599853515625,287.3999938964844,275.0,286.7300109863281,281.1700134277344,293.44000244140625,294.1199951171875,307.3599853515625,315.2900085449219,311.9100036621094,310.510009765625,314.7200012207031],"volume":[82488700,58414500,71983600,62379700,59144500,42841800,46792900,49128400,40477800,65603000,47317400,78005800,68903000,60133900,42355600,53631300,54822100,44594000,47145600,55859400,55467800,64885400,102551700,69668800,43490800,53439000,40962000,45155200,41781900,56529500,54630500,65434500,49752500,53665600,41371400,52292200,45119700,40867400,54318900,48953900,136682600,73563100,81510100,95132400,68587700,71765100,76267000,60139500,59825400,52488700,72913500,121752700,75604200,55215200,53423100,106181300,71160100,54288300,57388400,60273300,65672700,46240500,49329500,47691700,53704400,42104800,37425500,42373800,49709300,91070300,101670900,73531800,73711200,50901200,43122900,68149400,48116400,49537800,48251800,50558300,44838400,68169400,65934800,50383100,94214900,163224100,78569700,77305800,45057100,48983000,50759500,72044800,52393600,70400000,52845200,41282900,44361300,42309400,34648500,51005900,36327000,52280100,53068000,49889100,75158300,50080500,47471400,54156800,41181800,53103900,97010200,172373300,198134300,97862700,70122700,93728300,79943300,86172500,241805100,80727000,55549700,66213200,49772700,82542700,60402900,58046200,37369800,60412400,59085900,48076100,62627700,64710600,53046500,62631300,43234300,57345900,66034600,49151500,48201800,39960300,61777600,51391200,41601300,36311800,41643800,50036300,62501000,105568600,119548600,69660500,63516400,47161100,42201600,38028100,44155300,41960600,46414000,44340200,40687800,30299000,34765500,43695300,38677300,30602200,35934600,38052200,51906300,52990800,50190600,43840200,36615400,48423000,67180000,51591000,44587100,37455600,36766600,59357400,45519300,59894900,66781300,318679900,54146000,43556100,42308700,36636700,34026000,54541900,63285000,32880600,34044200,37245100,39505400,31855700,33591100,28183500,31759200,39882100,64751400,34082200,32993800,46431500,36254500,38846600,52287000,31109500,38802300,36087100,35417200,47070900,64370100,65276700,44944500,28111300,54561100,42137700,38328800,42005600,40398300,48566200,44923900,47923700,44633700,36211800,35169600,42108300,38168300,90152800,45986200,33498400,28481400,48137100,38861000,44383900,40033900,36870600,44649200,36914800,45205800,32777500,33155300,51694800,51356400,56774100,60882300,147495300,40858800,23234700,27237100,42355300,35557500,39480700,55740700,40244100,45045600,40856000,37628900,61710900,49630700,39435300,39832000,71759100,68488300,98070400,64126500,60234800,54697900,94863400,75707600,45486100,55658300,100959800,73063300,45067300,39620300,29925300,39707200,33115600,53718400,45243300,53614100,40896200,48822500,32204200,32316900,53197400,51326400,48013300,44433600,41153600,56833400,47184000,53798100,47227600,45170400,46273600,72071200,76137400,62547500,61368300,60107600,48073400,42432400,54385400,48862900,94127800,44299500,34493600,34466100,37094800,39818600,65299300,36412700,35905900,103419000,125910900,160466300,120859500,184395900,121880000,87435900,101352900,51343900,59732400,52164700,46742500,52976400,52929200,47311000,38222300,38743100,36827600,52286500,57365700,101010600,69018500,51216500,68536700,50478900,36453900,63775800,51909300,49325800,45029500,54737900,46140500,42496600,59211800,46742400,78432900,56288500,45339700,51396800,70819900,35423300,46381600,43604000,55126100,46607700,72862600,54672600,60989900,43904600,51447300,43020700,38856200,45394700,96813500,55814300,54064000,39525700,50799100,73188600,91912800,78788900,67941800,34955800,50229000,42848900,48749400,44443600,39765800,38840100,42296300,47490500,48068100,48974600,51377400,46404100,46989300,46022600,40268800,37858000,51411700,45512500,80698400,104434500,75109300,44155100,108483100,90224800,113854000,61806100,55626200,69878500,51916300,56038700,37476200,39402600,42263900,30621200,42477800,30983100,54575100,31259500,38074700,39418400,44075600,66427800,47549400,54870400,48999500,66313900,83440800,50208600,55824200,42699500,63421100,46508000,44249600,163741300,105517400,60275200,42303700,55202100,46076300,40127700,37704300,48713900,42630200,49155600,44664100,31955800,36496900,38322000,61999100,38142900,35478000,33893600,39777000,49147000,90483000,46695900,45015300,32754900,38253700,44888200,41534800,51086700,69886500,86167100,50194600,49274800,43683100,51204000,48227400,41312400,46208300,48398000,49602800,47431300,45018300,45677300,40424500,45823600,59030800,65585800,46914200,33431400,20135600,46587700,53669500,43538700,43989100,47265800,38211800,32193300,33038300,33248000,39532900,50409100,37648600,50138700,51630700,144632000,36571800,29642000,17910600,21521800,23715200,22139600,27293600,37838100,45647200,52352100,48309800,50419300,39997000,45263800,45730800,40019400,39388600,72142800,80267500,54641700,39708300,41689000,55969200,49648300,41288000,67253000,92443400,73913400,64394700,90545700,52977400,50453400,44623400,34376900,51931300,81077200,56290700,58469100,34203300,30845300,42070500,37308200,47014600,33714300,32345100,72366500,41827900,38568900,39803100,49658600,41120000,38218500,30590800,26218900,40794000,36930000,32074200,32361600,35757900,34864100,88331100,40546100,45152300,28476700,41796700,47900000,39446200,49598100,40059400,31289400,29329900,62148000,41032800,28121600,31291500,36234700,48370700,49913500,43323100,61436200,36590200,50209800,43249200,33399600,38157100,41466800,40018900,30047900,91848200,79915400,46668400,49311700,58336100,45224300,52692800,42247300,45748100,52684300,35324900,54862800,34483000,42243600,38229800,42965100,43670200,48000500,50430900,48220400,70026800,48849900,44534700,50836700,44869100,65310500,77949100,70108800,52793300,42572500,38742100,45732600,39874400,42745100,85962200,44879900,52010900,53081900,107013700,261775500,66427000,65100200,50164200,75352800,53590000,42490000,41323500,48124500,34109200],"low":[183.88999938964844,183.42999267578125,180.8800048828125,180.1699981689453,181.5,182.72999572753906,183.9199981689453,183.6199951171875,185.19000244140625,180.92999267578125,180.3000030517578,185.8300018310547,188.82000732421875,192.25999450683594,193.8300018310547,194.33999633789062,193.11000061035156,191.94000244140625,189.5800018310547,187.47000122070312,184.35000610351562,183.82000732421875,179.25,185.83999633789062,186.77000427246094,188.61000061035156,187.35000610351562,188.0,186.7899932861328,183.50999450683594,182.44000244140625,181.35000610351562,181.6699981689453,180.0,180.66000366210938,182.4600067138672,182.22999572753906,180.64999389648438,179.55999755859375,180.1300048828125,179.52999877929688,177.3800048828125,173.7899932861328,169.6199951171875,168.67999267578125,168.49000549316406,168.94000244140625,172.0500030517578,171.00999450683594,170.75999450683594,172.0500030517578,170.2899932861328,173.52000427246094,173.02999877929688,175.08999633789062,170.83999633789062,170.05999755859375,169.4499969482422,169.5800018310547,170.11000061035156,170.50999450683594,169.47999572753906,168.22999572753906,168.5800018310547,168.82000732421875,168.9499969482422,168.24000549316406,168.35000610351562,167.11000061035156,168.16000366210938,174.2100067138672,172.5,168.27000427246094,168.0,166.5500030517578,164.0800018310547,164.77000427246094,164.9199981689453,166.2100067138672,168.14999389648438,169.17999267578125,173.10000610351562,170.0,169.11000061035156,170.88999938964844,182.66000366210938,180.4199981689453,181.32000732421875,181.4499969482422,182.11000061035156,182.1300048828125,184.6199951171875,186.2899932861328,187.3699951171875,189.66000366210938,189.17999267578125,189.00999450683594,190.9199981689453,190.27000427246094,186.6300048828125,188.0399932861328,189.10000610351562,189.50999450683594,190.6300048828125,189.91000366210938,192.52000427246094,193.02999877929688,194.8699951171875,194.1699981689453,194.13999938964844,192.14999389648438,193.6300048828125,206.89999389648438,211.60000610351562,211.3000030517578,212.72000122070312,213.0,208.85000610351562,207.11000061035156,206.58999633789062,208.61000061035156,210.63999938964844,212.35000610351562,210.3000030517578,211.9199981689453,215.10000610351562,219.02999877929688,221.64999389648438,223.25,226.3699951171875,229.25,225.77000427246094,228.67999267578125,233.08999633789062,232.3300018310547,226.63999938964844,222.27000427246094,223.27999877929688,223.08999633789062,222.67999267578125,217.1300048828125,214.6199951171875,216.00999450683594,215.75,216.1199951171875,220.6300048828125,217.02000427246094,217.7100067138672,196.0,201.07000732421875,206.38999938964844,208.8300018310547,211.97000122070312,215.60000610351562,219.00999450683594,219.6999969482422,222.75999450683594,223.64999389648438,223.0399932861328,225.4499969482422,225.0500030517578,223.89999389648438,224.3300018310547,223.88999938964844,224.88999938964844,225.67999267578125,228.8800048828125,227.47999572753906,221.1699981689453,217.47999572753906,221.52000427246094,219.77000427246094,216.7100067138672,216.72999572753906,217.88999938964844,219.82000732421875,221.91000366210938,213.9199981689453,214.5,217.5399932861328,224.6300048828125,227.6199951171875,225.80999755859375,225.72999572753906,224.02000427246094,225.41000366210938,227.3000030517578,229.64999389648438,223.74000549316406,223.02000427246094,223.32000732421875,224.1300048828125,221.3300018310547,223.25,224.8300018310547,227.1699981689453,227.33999633789062,228.60000610351562,232.3699951171875,229.83999633789062,230.52000427246094,234.00999450683594,234.4499969482422,232.60000610351562,227.75999450683594,228.41000366210938,229.57000732421875,232.5500030517578,232.32000732421875,229.5500030517578,225.3699951171875,220.27000427246094,219.7100067138672,221.13999938964844,221.19000244140625,224.57000732421875,226.41000366210938,221.5,223.36000061035156,222.75999450683594,225.0,224.27000427246094,225.1699981689453,226.66000366210938,225.88999938964844,225.7100067138672,228.05999755859375,229.74000549316406,233.3300018310547,233.80999755859375,233.97000122070312,237.16000366210938,238.89999389648438,241.25,242.1300048828125,242.0800018310547,241.75,245.33999633789062,246.25999450683594,245.67999267578125,246.24000549316406,247.64999389648438,249.77999877929688,247.74000549316406,247.08999633789062,245.69000244140625,253.4499969482422,255.2899932861328,257.6300048828125,253.05999755859375,250.75,249.42999267578125,241.82000732421875,241.88999938964844,243.1999969482422,241.35000610351562,240.0500030517578,233.0,229.72000122070312,232.47000122070312,234.42999267578125,228.02999877929688,228.47999572753906,219.3800048828125,219.7899932861328,222.3000030517578,221.41000366210938,223.97999572753906,230.80999755859375,234.00999450683594,237.2100067138672,233.44000244140625,225.6999969482422,226.64999389648438,228.27000427246094,230.42999267578125,227.25999450683594,227.1999969482422,228.1300048828125,230.67999267578125,235.57000732421875,240.99000549316406,241.83999633789062,243.16000366210938,244.2899932861328,245.22000122070312,244.4199981689453,244.91000366210938,239.1300048828125,237.05999755859375,230.1999969482422,236.11000061035156,234.67999267578125,229.22999572753906,233.16000366210938,234.75999450683594,224.22000122070312,217.4499969482422,214.91000366210938,208.4199981689453,209.5800018310547,209.97000122070312,211.49000549316406,213.75,212.22000122070312,211.27999877929688,218.5800018310547,220.0800018310547,220.47000122070312,220.55999755859375,217.67999267578125,216.22999572753906,218.89999389648438,221.02000427246094,201.25,187.33999633789062,174.6199951171875,169.2100067138672,171.88999938964844,183.0,186.05999755859375,201.16000366210938,199.8000030517578,192.3699951171875,194.4199981689453,189.80999755859375,195.97000122070312,202.8000030517578,202.94000244140625,206.1999969482422,207.4600067138672,208.3699951171875,206.6699981689453,208.89999389648438,202.16000366210938,198.2100067138672,197.02000427246094,193.25,194.67999267578125,197.5399932861328,206.75,209.0,210.5800018310547,209.5399932861328,209.77000427246094,204.25999450683594,205.02999877929688,200.7100067138672,199.6999969482422,193.4600067138672,197.42999267578125,199.89999389648438,198.50999450683594,196.77999877929688,200.1199951171875,200.9600067138672,202.10000610351562,200.14999389648438,202.0500030517578,200.02000427246094,200.57000732421875,198.41000366210938,197.36000061035156,195.6999969482422,196.55999755859375,195.2100067138672,195.07000732421875,196.86000061035156,198.9600067138672,200.1999969482422,200.6199951171875,199.4600067138672,200.0,199.25999450683594,206.13999938964844,208.13999938964844,211.80999755859375,208.8000030517578,208.4499969482422,207.22000122070312,210.02999877929688,209.86000061035156,207.5399932861328,208.9199981689453,208.63999938964844,209.58999633789062,209.6999969482422,211.6300048828125,212.22999572753906,212.41000366210938,213.52999877929688,213.39999389648438,213.05999755859375,210.82000732421875,207.72000122070312,207.16000366210938,201.5,201.67999267578125,202.16000366210938,205.58999633789062,216.5800018310547,219.25,224.75999450683594,227.07000732421875,230.42999267578125,230.85000610351562,229.33999633789062,230.11000061035156,229.35000610351562,225.77000427246094,223.77999877929688,225.41000366210938,226.22999572753906,224.69000244140625,228.25999450683594,229.33999633789062,231.3699951171875,226.97000122070312,234.36000061035156,236.74000549316406,238.49000549316406,236.33999633789062,233.36000061035156,225.9499969482422,226.64999389648438,229.02000427246094,235.02999877929688,236.32000732421875,237.72999572753906,236.64999389648438,240.2100067138672,248.1199951171875,253.5800018310547,251.0399932861328,251.7100067138672,253.77999877929688,253.00999450683594,253.11000061035156,254.92999267578125,254.14999389648438,253.9499969482422,255.0500030517578,255.42999267578125,256.1099853515625,253.13999938964844,244.0,245.55999755859375,244.6999969482422,247.47000122070312,245.1300048828125,247.27000427246094,255.6300048828125,261.8299865722656,255.42999267578125,258.010009765625,259.17999267578125,264.6499938964844,268.1499938964844,267.1099853515625,268.4800109863281,269.1600036621094,266.25,267.6199951171875,266.92999267578125,267.8900146484375,266.7699890136719,267.4599914550781,269.79998779296875,271.70001220703125,272.0899963378906,269.6000061035156,265.7300109863281,265.32000732421875,265.5,265.9200134277344,265.6700134277344,270.8999938964844,275.25,276.6300048828125,275.989990234375,276.1400146484375,282.6300048828125,283.29998779296875,278.5899963378906,278.04998779296875,276.1499938964844,276.9200134277344,276.44000244140625,273.80999755859375,276.82000732421875,272.8399963378906,271.7900085449219,271.6400146484375,266.95001220703125,269.8999938964844,270.510009765625,269.55999755859375,272.20001220703125,272.8599853515625,272.3500061035156,272.2799987792969,271.75,269.0,266.1400146484375,262.1199951171875,259.80999755859375,255.6999969482422,256.2200012207031,256.79998779296875,258.3900146484375,256.7099914550781,257.04998779296875,254.92999267578125,243.4199981689453,245.17999267578125,248.14999389648438,244.67999267578125,249.8000030517578,258.2099914550781,254.50999450683594,254.41000366210938,252.17999267578125,259.2099914550781,267.6099853515625,272.2900085449219,273.2300109863281,276.92999267578125,271.70001220703125,272.94000244140625,274.45001220703125,260.17999267578125,255.4499969482422,255.5399932861328,262.45001220703125,260.04998779296875,258.1600036621094,263.3800048828125,267.7099914550781,271.04998779296875,270.79998779296875,262.8900146484375,260.20001220703125,260.1300048828125,261.4200134277344,257.25,254.3699951171875,253.67999267578125,256.95001220703125,259.54998779296875,254.17999267578125,249.52000427246094,249.8800048828125,252.17999267578125,249.0,247.3000030517578,246.0,250.27999877929688,249.5500030517578,251.60000610351562,250.77000427246094,248.07000732421875,245.50999450683594,247.10000610351562,253.3300018310547,250.64999389648438,256.4599914550781,245.6999969482422,256.5299987792969,256.07000732421875,259.0199890136719,256.6600036621094,257.19000244140625,257.80999755859375,261.2699890136719,266.7200012207031,270.2900085449219,265.3999938964844,266.8699951171875,271.6499938964844,269.6499938964844,265.07000732421875,268.6600036621094,267.0400085449219,268.1400146484375,278.3699951171875,274.8599853515625,276.5,281.07000732421875,285.7799987792969,290.0,290.2300109863281,292.55999755859375,293.5,295.3800048828125,296.5199890136719,294.9100036621094,296.3500061035156,298.0799865722656,300.3999938964844,305.8399963378906,307.6700134277344,308.29998779296875,309.57000732421875,309.5299987792969,305.0199890136719,306.69000244140625,308.8500061035156,309.6499938964844,307.1499938964844,301.1700134277344,287.7799987792969,287.3800048828125,289.5899963378906,289.6199951171875,291.70001220703125,293.9700012207031,294.3599853515625,295.6199951171875,296.760009765625,294.17999267578125,292.94000244140625,273.75,274.2099914550781,279.8500061035156,280.70001220703125,289.20001220703125,293.67999267578125,307.0,310.1499938964844,307.04998779296875,308.1600036621094,312.1700134277344],"high":[188.44000244140625,185.8800048828125,183.08999633789062,182.75999450683594,185.60000610351562,185.14999389648438,186.39999389648438,187.0500030517578,186.74000549316406,184.25999450683594,182.92999267578125,189.13999938964844,191.9499969482422,195.3300018310547,195.75,196.3800048828125,196.27000427246094,194.75999450683594,192.1999969482422,191.8000030517578,187.10000610351562,186.9499969482422,187.3300018310547,189.25,189.30999755859375,191.0500030517578,189.5399932861328,189.99000549316406,188.6699981689453,186.2100067138672,185.52999877929688,184.49000549316406,184.85000610351562,182.42999267578125,182.88999938964844,184.9600067138672,185.0399932861328,182.75999450683594,183.9199981689453,183.1199951171875,182.57000732421875,180.52999877929688,176.89999389648438,172.0399932861328,171.24000549316406,170.72999572753906,173.6999969482422,174.3800048828125,174.02999877929688,173.19000244140625,174.30999755859375,172.6199951171875,177.7100067138672,176.61000061035156,178.6699981689453,177.49000549316406,173.0500030517578,171.94000244140625,171.4199981689453,173.60000610351562,172.22999572753906,171.25,169.33999633789062,170.67999267578125,171.9199981689453,170.38999938964844,169.1999969482422,170.0800018310547,169.08999633789062,175.4600067138672,178.36000061035156,176.6300048828125,173.75999450683594,170.64999389648438,168.63999938964844,166.39999389648438,167.25999450683594,167.0500030517578,169.3000030517578,170.61000061035156,171.33999633789062,176.02999877929688,174.99000549316406,172.7100067138672,173.4199981689453,187.0,184.1999969482422,184.89999389648438,183.07000732421875,184.66000366210938,185.08999633789062,187.10000610351562,188.3000030517578,190.64999389648438,191.10000610351562,190.80999755859375,191.9199981689453,192.72999572753906,192.82000732421875,191.0,190.5800018310547,193.0,192.25,192.17999267578125,192.57000732421875,194.99000549316406,195.32000732421875,196.89999389648438,196.5,196.94000244140625,197.3000030517578,207.16000366210938,220.1999969482422,216.75,215.1699981689453,218.9499969482422,218.6300048828125,214.24000549316406,211.88999938964844,212.6999969482422,211.3800048828125,214.86000061035156,215.74000549316406,216.07000732421875,217.50999450683594,220.3800048828125,221.5500030517578,226.4499969482422,227.85000610351562,229.39999389648438,233.0800018310547,232.38999938964844,232.63999938964844,237.22999572753906,236.27000427246094,231.4600067138672,230.44000244140625,226.8000030517578,227.77999877929688,226.94000244140625,224.8000030517578,220.85000610351562,219.49000549316406,219.3000030517578,220.3300018310547,223.82000732421875,224.47999572753906,225.60000610351562,213.5,209.99000549316406,213.63999938964844,214.1999969482422,216.77999877929688,219.50999450683594,221.88999938964844,223.02999877929688,225.35000610351562,226.8300018310547,225.99000549316406,227.1699981689453,227.97999572753906,228.33999633789062,228.22000122070312,227.27999877929688,228.85000610351562,229.86000061035156,232.9199981689453,230.39999389648438,229.0,221.77999877929688,225.47999572753906,225.24000549316406,221.27000427246094,221.47999572753906,223.08999633789062,223.5500030517578,224.0399932861328,217.22000122070312,216.89999389648438,222.7100067138672,229.82000732421875,233.08999633789062,229.4499969482422,229.35000610351562,227.2899932861328,228.5,229.52000427246094,233.0,229.64999389648438,227.3699951171875,226.80999755859375,228.0,225.69000244140625,225.97999572753906,229.75,229.5,229.41000366210938,231.72999572753906,237.49000549316406,232.1199951171875,233.85000610351562,236.17999267578125,236.85000610351562,236.22000122070312,235.13999938964844,230.82000732421875,233.22000122070312,234.72999572753906,234.3300018310547,233.47000122070312,229.8300018310547,225.35000610351562,222.7899932861328,223.9499969482422,226.07000732421875,227.8800048828125,228.66000366210938,225.6999969482422,225.58999633789062,226.64999389648438,228.8699951171875,226.9199981689453,229.74000549316406,230.16000366210938,229.92999267578125,230.16000366210938,230.72000122070312,233.25,235.57000732421875,235.69000244140625,237.80999755859375,240.7899932861328,242.75999450683594,244.11000061035156,244.5399932861328,244.6300048828125,247.24000549316406,248.2100067138672,250.8000030517578,248.74000549316406,249.2899932861328,251.3800048828125,253.8300018310547,254.27999877929688,252.0,255.0,255.64999389648438,258.2099914550781,260.1000061035156,258.70001220703125,253.5,253.27999877929688,249.10000610351562,244.17999267578125,247.3300018310547,245.5500030517578,243.7100067138672,240.16000366210938,234.6699981689453,236.1199951171875,238.9600067138672,238.00999450683594,232.2899932861328,224.4199981689453,224.1199951171875,227.02999877929688,225.6300048828125,232.14999389648438,240.19000244140625,239.86000061035156,240.7899932861328,247.19000244140625,231.8300018310547,233.1300048828125,232.6699981689453,233.8000030517578,234.0,230.58999633789062,235.22999572753906,236.9600067138672,242.33999633789062,245.5500030517578,245.17999267578125,246.00999450683594,246.77999877929688,248.69000244140625,248.86000061035156,250.0,244.97999572753906,242.4600067138672,242.08999633789062,244.02999877929688,240.07000732421875,236.5500030517578,237.86000061035156,241.3699951171875,236.16000366210938,225.83999633789062,221.75,216.83999633789062,213.9499969482422,215.22000122070312,215.14999389648438,218.75999450683594,217.49000549316406,218.83999633789062,221.47999572753906,224.10000610351562,225.02000427246094,224.99000549316406,223.80999755859375,225.6199951171875,223.67999267578125,225.19000244140625,207.49000549316406,199.8800048828125,194.14999389648438,190.33999633789062,200.61000061035156,194.77999877929688,199.5399932861328,212.94000244140625,203.50999450683594,200.6999969482422,198.8300018310547,193.8000030517578,201.58999633789062,208.0,208.8300018310547,209.75,211.5,212.24000549316406,213.5800018310547,214.55999755859375,206.99000549316406,204.10000610351562,200.64999389648438,199.44000244140625,200.0500030517578,200.5399932861328,211.27000427246094,213.39999389648438,213.94000244140625,212.9600067138672,212.57000732421875,209.47999572753906,208.47000122070312,207.0399932861328,202.75,197.6999969482422,200.74000549316406,202.72999572753906,203.80999755859375,201.9600067138672,202.1300048828125,203.77000427246094,206.24000549316406,204.75,205.6999969482422,206.0,204.35000610351562,204.5,199.67999267578125,200.3699951171875,198.69000244140625,198.38999938964844,197.57000732421875,201.6999969482422,202.3000030517578,203.44000244140625,203.6699981689453,202.63999938964844,203.22000122070312,207.38999938964844,210.19000244140625,213.33999633789062,214.64999389648438,216.22999572753906,211.42999267578125,211.3300018310547,213.47999572753906,212.1300048828125,210.91000366210938,211.88999938964844,212.39999389648438,211.8000030517578,211.7899932861328,215.77999877929688,214.9499969482422,215.14999389648438,215.69000244140625,215.24000549316406,214.85000610351562,214.80999755859375,212.38999938964844,209.83999633789062,213.5800018310547,207.8800048828125,205.33999633789062,215.3800048828125,220.85000610351562,231.0,229.55999755859375,230.8000030517578,235.0,235.1199951171875,234.27999877929688,233.1199951171875,232.8699951171875,230.47000122070312,226.52000427246094,229.08999633789062,229.3000030517578,229.49000549316406,230.89999389648438,233.41000366210938,233.3800048828125,230.85000610351562,238.85000610351562,239.89999389648438,241.32000732421875,240.14999389648438,238.77999877929688,232.4199981689453,230.4499969482422,234.50999450683594,238.19000244140625,241.22000122070312,240.10000610351562,241.1999969482422,246.3000030517578,256.6400146484375,257.3399963378906,255.74000549316406,257.1700134277344,257.6000061035156,255.0,255.9199981689453,258.7900085449219,258.17999267578125,259.239990234375,259.07000732421875,257.3999938964844,258.5199890136719,258.0,256.3800048828125,249.69000244140625,248.85000610351562,251.82000732421875,249.0399932861328,253.3800048828125,264.3800048828125,265.2900085449219,262.8500061035156,260.6199951171875,264.1300048828125,269.1199951171875,269.8900146484375,271.4100036621094,274.1400146484375,277.32000732421875,270.8500061035156,271.489990234375,271.70001220703125,273.3999938964844,272.2900085449219,273.7300109863281,275.9100036621094,275.7300109863281,276.70001220703125,275.9599914550781,270.489990234375,270.7099914550781,272.2099914550781,275.42999267578125,273.3299865722656,277.0,280.3800048828125,279.5299987792969,279.0,283.4200134277344,287.3999938964844,288.6199951171875,284.7300109863281,281.1400146484375,279.6700134277344,280.0299987792969,279.75,279.5899963378906,279.2200012207031,280.1499938964844,275.5,276.1600036621094,273.6300048828125,274.6000061035156,273.8800048828125,272.5,275.42999267578125,275.3699951171875,274.3599853515625,274.0799865722656,273.67999267578125,277.8399963378906,271.510009765625,267.54998779296875,263.67999267578125,259.2900085449219,260.2099914550781,261.29998779296875,261.80999755859375,261.82000732421875,261.0400085449219,258.8999938964844,254.7899932861328,251.55999755859375,251.0,249.41000366210938,256.55999755859375,261.95001220703125,258.8599853515625,259.6499938964844,261.8999938964844,270.489990234375,271.8800048828125,278.95001220703125,279.5,280.9100036621094,278.20001220703125,275.3699951171875,280.17999267578125,275.7200012207031,262.2300109863281,266.2900085449219,266.82000732421875,264.4800109863281,264.75,269.42999267578125,274.8900146484375,274.94000244140625,276.1099853515625,272.80999755859375,266.5299987792969,265.55999755859375,266.1499938964844,261.55999755859375,258.7699890136719,261.1499938964844,262.4800109863281,262.1300048828125,258.95001220703125,256.3299865722656,253.88999938964844,255.1300048828125,254.94000244140625,251.8300018310547,249.1999969482422,254.60000610351562,254.8300018310547,255.0,257.0,255.49000549316406,250.8699951171875,255.47999572753906,256.17999267578125,256.1300048828125,262.1600036621094,256.20001220703125,259.75,261.1199951171875,262.19000244140625,260.17999267578125,261.92999267578125,266.55999755859375,267.1600036621094,272.29998779296875,274.2799987792969,272.79998779296875,273.739990234375,275.7699890136719,273.05999755859375,268.3599853515625,273.2300109863281,271.0400085449219,276.0,287.2200012207031,280.6300048828125,284.57000732421875,288.0299987792969,292.1300048828125,294.760009765625,293.8800048828125,295.2699890136719,300.9200134277344,300.45001220703125,303.20001220703125,300.6600036621094,300.510009765625,302.79998779296875,305.5400085449219,311.3999938964844,311.82000732421875,313.260009765625,312.79998779296875,315.0,310.94000244140625,315.45001220703125,316.94000244140625,313.5400085449219,315.1700134277344,317.3999938964844,300.75,294.75,297.0,297.1400146484375,297.7799987792969,300.4800109863281,302.07000732421875,300.57000732421875,302.4200134277344,301.6400146484375,299.70001220703125,288.79998779296875,285.95001220703125,288.3699951171875,289.94000244140625,296.5899963378906,309.4200134277344,314.20001220703125,315.4800109863281,314.82000732421875,316.5299987792969,316.9100036621094],"close":[185.63999938964844,184.25,181.91000366210938,181.17999267578125,185.55999755859375,185.13999938964844,186.19000244140625,185.58999633789062,185.9199981689453,183.6300048828125,182.67999267578125,188.6300048828125,191.55999755859375,193.88999938964844,195.17999267578125,194.5,194.1699981689453,192.4199981689453,191.72999572753906,188.0399932861328,184.39999389648438,186.86000061035156,185.85000610351562,187.67999267578125,189.3000030517578,189.41000366210938,188.32000732421875,188.85000610351562,187.14999389648438,185.0399932861328,184.14999389648438,183.86000061035156,182.30999755859375,181.55999755859375,182.32000732421875,184.3699951171875,182.52000427246094,181.16000366210938,182.6300048828125,181.4199981689453,180.75,179.66000366210938,175.10000610351562,170.1199951171875,169.1199951171875,169.0,170.72999572753906,172.75,173.22999572753906,171.1300048828125,173.0,172.6199951171875,173.72000122070312,176.0800018310547,178.6699981689453,171.3699951171875,172.27999877929688,170.85000610351562,169.7100067138672,173.30999755859375,171.47999572753906,170.02999877929688,168.83999633789062,169.64999389648438,168.82000732421875,169.5800018310547,168.4499969482422,169.6699981689453,167.77999877929688,175.0399932861328,176.5500030517578,172.69000244140625,169.3800048828125,168.0,167.0399932861328,165.0,165.83999633789062,166.89999389648438,169.02000427246094,169.88999938964844,169.3000030517578,173.5,170.3300018310547,169.3000030517578,173.02999877929688,183.3800048828125,181.7100067138672,182.39999389648438,182.74000549316406,184.57000732421875,183.0500030517578,186.27999877929688,187.42999267578125,189.72000122070312,189.83999633789062,189.8699951171875,191.0399932861328,192.35000610351562,190.89999389648438,186.8800048828125,189.97999572753906,189.99000549316406,190.2899932861328,191.2899932861328,192.25,194.02999877929688,194.35000610351562,195.8699951171875,194.47999572753906,196.88999938964844,193.1199951171875,207.14999389648438,213.07000732421875,214.24000549316406,212.49000549316406,216.6699981689453,214.2899932861328,209.67999267578125,207.49000549316406,208.13999938964844,209.07000732421875,213.25,214.10000610351562,210.6199951171875,216.75,220.27000427246094,221.5500030517578,226.33999633789062,227.82000732421875,228.67999267578125,232.97999572753906,227.57000732421875,230.5399932861328,234.39999389648438,234.82000732421875,228.8800048828125,224.17999267578125,224.30999755859375,223.9600067138672,225.00999450683594,218.5399932861328,217.49000549316406,217.9600067138672,218.24000549316406,218.8000030517578,222.0800018310547,218.36000061035156,219.86000061035156,209.27000427246094,207.22999572753906,209.82000732421875,213.30999755859375,216.24000549316406,217.52999877929688,221.27000427246094,221.72000122070312,224.72000122070312,226.0500030517578,225.88999938964844,226.50999450683594,226.39999389648438,224.52999877929688,226.83999633789062,227.17999267578125,228.02999877929688,226.49000549316406,229.7899932861328,229.0,222.77000427246094,220.85000610351562,222.3800048828125,220.82000732421875,220.91000366210938,220.11000061035156,222.66000366210938,222.77000427246094,222.5,216.32000732421875,216.7899932861328,220.69000244140625,228.8699951171875,228.1999969482422,226.47000122070312,227.3699951171875,226.3699951171875,227.52000427246094,227.7899932861328,233.0,226.2100067138672,226.77999877929688,225.6699981689453,226.8000030517578,221.69000244140625,225.77000427246094,229.5399932861328,229.0399932861328,227.5500030517578,231.3000030517578,233.85000610351562,231.77999877929688,232.14999389648438,235.0,236.47999572753906,235.86000061035156,230.75999450683594,230.57000732421875,231.41000366210938,233.39999389648438,233.6699981689453,230.10000610351562,225.91000366210938,222.91000366210938,222.00999450683594,223.4499969482422,222.72000122070312,227.47999572753906,226.9600067138672,224.22999572753906,224.22999572753906,225.1199951171875,228.22000122070312,225.0,228.02000427246094,228.27999877929688,229.0,228.52000427246094,229.8699951171875,232.8699951171875,235.05999755859375,234.92999267578125,237.3300018310547,239.58999633789062,242.64999389648438,243.00999450683594,243.0399932861328,242.83999633789062,246.75,247.77000427246094,246.49000549316406,247.9600067138672,248.1300048828125,251.0399932861328,253.47999572753906,248.0500030517578,249.7899932861328,254.49000549316406,255.27000427246094,258.20001220703125,259.0199890136719,255.58999633789062,252.1999969482422,250.4199981689453,243.85000610351562,243.36000061035156,245.0,242.2100067138672,242.6999969482422,236.85000610351562,234.39999389648438,233.27999877929688,237.8699951171875,228.25999450683594,229.97999572753906,222.63999938964844,223.8300018310547,223.66000366210938,222.77999877929688,229.86000061035156,238.25999450683594,239.36000061035156,237.58999633789062,236.0,228.00999450683594,232.8000030517578,232.47000122070312,233.22000122070312,227.6300048828125,227.64999389648438,232.6199951171875,236.8699951171875,241.52999877929688,244.60000610351562,244.47000122070312,244.8699951171875,245.8300018310547,245.5500030517578,247.10000610351562,247.0399932861328,240.36000061035156,237.3000030517578,241.83999633789062,238.02999877929688,235.92999267578125,235.74000549316406,235.3300018310547,239.07000732421875,227.47999572753906,220.83999633789062,216.97999572753906,209.67999267578125,213.49000549316406,214.0,212.69000244140625,215.24000549316406,214.10000610351562,218.27000427246094,220.72999572753906,223.75,221.52999877929688,223.85000610351562,217.89999389648438,222.1300048828125,223.19000244140625,223.88999938964844,203.19000244140625,188.3800048828125,181.4600067138672,172.4199981689453,198.85000610351562,190.4199981689453,198.14999389648438,202.52000427246094,202.13999938964844,194.27000427246094,196.97999572753906,193.16000366210938,199.74000549316406,204.60000610351562,208.3699951171875,209.27999877929688,210.13999938964844,211.2100067138672,212.5,213.32000732421875,205.35000610351562,198.88999938964844,198.50999450683594,196.25,197.49000549316406,198.52999877929688,210.7899932861328,212.92999267578125,212.3300018310547,211.4499969482422,211.25999450683594,208.77999877929688,206.86000061035156,202.08999633789062,201.36000061035156,195.27000427246094,200.2100067138672,200.4199981689453,199.9499969482422,200.85000610351562,201.6999969482422,203.27000427246094,202.82000732421875,200.6300048828125,203.9199981689453,201.4499969482422,202.6699981689453,198.77999877929688,199.1999969482422,196.4499969482422,198.4199981689453,195.63999938964844,196.5800018310547,201.0,201.5,200.3000030517578,201.55999755859375,201.0,201.0800018310547,205.1699981689453,207.82000732421875,212.44000244140625,213.5500030517578,209.9499969482422,210.00999450683594,211.13999938964844,212.41000366210938,211.16000366210938,208.6199951171875,209.11000061035156,210.16000366210938,210.02000427246094,211.17999267578125,212.47999572753906,214.39999389648438,214.14999389648438,213.75999450683594,213.8800048828125,214.0500030517578,211.27000427246094,209.0500030517578,207.57000732421875,202.3800048828125,203.35000610351562,202.9199981689453,213.25,220.02999877929688,229.35000610351562,227.17999267578125,229.64999389648438,233.3300018310547,232.77999877929688,231.58999633789062,230.88999938964844,230.55999755859375,226.00999450683594,224.89999389648438,227.75999450683594,227.16000366210938,229.30999755859375,230.49000549316406,232.55999755859375,232.13999938964844,229.72000122070312,238.47000122070312,239.77999877929688,239.69000244140625,237.8800048828125,234.35000610351562,226.7899932861328,230.02999877929688,234.07000732421875,236.6999969482422,238.14999389648438,238.99000549316406,237.8800048828125,245.5,256.0799865722656,254.42999267578125,252.30999755859375,256.8699951171875,255.4600067138672,254.42999267578125,254.6300048828125,255.4499969482422,257.1300048828125,258.0199890136719,256.69000244140625,256.4800109863281,258.05999755859375,254.0399932861328,245.27000427246094,247.66000366210938,247.77000427246094,249.33999633789062,247.4499969482422,252.2899932861328,262.239990234375,262.7699890136719,258.45001220703125,259.5799865722656,262.82000732421875,268.80999755859375,269.0,269.70001220703125,271.3999938964844,270.3699951171875,269.04998779296875,270.0400085449219,270.1400146484375,269.7699890136719,268.4700012207031,269.42999267578125,275.25,273.4700012207031,272.95001220703125,272.4100036621094,267.4599914550781,267.44000244140625,268.55999755859375,266.25,271.489990234375,275.9200134277344,276.9700012207031,277.54998779296875,278.8500061035156,283.1000061035156,286.19000244140625,284.1499938964844,280.70001220703125,278.7799987792969,277.8900146484375,277.17999267578125,278.7799987792969,278.0299987792969,278.2799987792969,274.1099853515625,274.6099853515625,271.8399963378906,272.19000244140625,273.6700134277344,270.9700012207031,272.3599853515625,273.80999755859375,273.3999938964844,273.760009765625,273.0799865722656,271.8599853515625,271.010009765625,267.260009765625,262.3599853515625,260.3299865722656,259.0400085449219,259.3699951171875,260.25,261.04998779296875,259.9599914550781,258.2099914550781,255.52999877929688,246.6999969482422,247.64999389648438,248.35000610351562,248.0399932861328,255.41000366210938,258.2699890136719,256.44000244140625,258.2799987792969,259.4800109863281,270.010009765625,269.4800109863281,276.489990234375,275.9100036621094,278.1199951171875,274.6199951171875,273.67999267578125,275.5,261.7300109863281,255.77999877929688,263.8800048828125,264.3500061035156,260.5799865722656,264.5799865722656,266.17999267578125,272.1400146484375,274.2300109863281,272.95001220703125,264.17999267578125,264.7200012207031,263.75,262.5199890136719,260.2900085449219,257.4599914550781,259.8800048828125,260.8299865722656,260.80999755859375,255.75999450683594,250.1199951171875,252.82000732421875,254.22999572753906,249.94000244140625,248.9600067138672,247.99000549316406,251.49000549316406,251.63999938964844,252.6199951171875,252.88999938964844,248.8000030517578,246.6300048828125,253.7899932861328,255.6300048828125,255.9199981689453,258.8599853515625,253.5,258.8999938964844,260.489990234375,260.4800109863281,259.20001220703125,258.8299865722656,266.42999267578125,263.3999938964844,270.2300109863281,273.04998779296875,266.1700134277344,273.1700134277344,273.42999267578125,271.05999755859375,267.6099853515625,270.7099914550781,270.1700134277344,271.3500061035156,280.1400146484375,276.8299865722656,284.17999267578125,287.510009765625,287.44000244140625,293.32000732421875,292.67999267578125,294.79998779296875,298.8699951171875,298.2099914550781,300.2300109863281,297.8399963378906,298.9700012207031,302.25,304.989990234375,308.82000732421875,308.3299865722656,310.8500061035156,312.510009765625,312.05999755859375,306.30999755859375,315.20001220703125,310.260009765625,311.2300109863281,307.3399963378906,301.5400085449219,290.54998779296875,291.5799865722656,295.6300048828125,291.1300048828125,296.4200134277344,299.239990234375,295.95001220703125,298.010009765625,297.010009765625,294.29998779296875,293.0799865722656,275.1499938964844,283.7799987792969,281.739990234375,289.3599853515625,294.3800048828125,308.6300048828125,312.6600036621094,310.6600036621094,313.3900146484375,316.2200012207031,315.32000732421875]}],"adjclose":[{"adjclose":[183.56219482421875,182.18777465820312,179.8739471435547,179.15208435058594,183.48309326171875,183.06777954101562,184.10604858398438,183.5127716064453,183.8390350341797,181.57469177246094,180.6352996826172,186.5187225341797,189.41595458984375,191.7198486328125,192.9954071044922,192.32302856445312,191.99668884277344,190.26629638671875,189.5840301513672,185.93531799316406,182.3360595703125,184.76853942871094,183.76986694335938,185.57936096191406,187.18121337890625,187.29000854492188,186.21218872070312,186.97454833984375,185.29141235351562,183.20236206054688,182.3212127685547,182.03408813476562,180.49948120117188,179.75694274902344,180.50941467285156,182.5390167236328,180.7073974609375,179.36094665527344,180.8163299560547,179.61831665039062,178.95498657226562,177.8758087158203,173.36109924316406,168.4305419921875,167.44046020507812,167.3216552734375,169.0345001220703,171.034423828125,171.50967407226562,169.43052673339844,171.2819366455078,170.90573120117188,171.99481201171875,174.33139038085938,176.89564514160156,169.6681365966797,170.569091796875,169.15330505371094,168.02462768554688,171.58885192871094,169.7770538330078,168.3414306640625,167.16323852539062,167.9652099609375,167.1434783935547,167.8959197998047,166.77711486816406,167.98501586914062,166.11376953125,173.3016815185547,174.7966766357422,170.97503662109375,167.69789123535156,166.33160400390625,165.38111877441406,163.36138916015625,164.1930694580078,165.24252319335938,167.3414764404297,168.20281982421875,167.61868286132812,171.7769775390625,168.63848876953125,167.61868286132812,171.3116455078125,181.55886840820312,179.90542602539062,180.5885772705078,180.92523193359375,182.737060546875,181.47793579101562,184.68020629882812,185.8203125,188.09068298339844,188.20962524414062,188.2393798828125,189.39932250976562,190.69808959960938,189.26051330566406,185.27508544921875,188.34844970703125,188.35833740234375,188.65577697753906,189.6471710205078,190.59896850585938,192.3636474609375,192.68092346191406,194.1878662109375,192.80978393554688,195.19908142089844,191.46145629882812,205.3709716796875,211.24012756347656,212.4000701904297,210.66513061523438,214.80921936035156,212.4496612548828,207.87924194335938,205.7080535888672,206.3524627685547,207.27450561523438,211.41860961914062,212.26129150390625,208.81117248535156,214.88853454589844,218.37832641601562,219.6473388671875,224.39617919921875,225.8634490966797,226.71607971191406,230.97914123535156,225.61561584472656,228.56011962890625,232.38694763183594,232.80337524414062,226.91436767578125,222.2547149658203,222.3836212158203,222.03662109375,223.07762145996094,216.66314697265625,215.6221923828125,216.08816528320312,216.36573791503906,216.9209442138672,220.1727752685547,216.48472595214844,217.97183227539062,207.4727783203125,205.45030212402344,208.01805114746094,211.4780731201172,214.3829345703125,215.9114532470703,219.6236572265625,220.07028198242188,223.04794311523438,224.3680877685547,224.20925903320312,224.82464599609375,224.71546936035156,222.85939025878906,225.15219116210938,225.4896697998047,226.33334350585938,224.80479431152344,228.0802459716797,227.29612731933594,221.11248779296875,219.20675659179688,220.7253875732422,219.17698669433594,219.2663116455078,218.47227478027344,221.00331115722656,221.11248779296875,220.84446716308594,214.71047973632812,215.17697143554688,219.04795837402344,227.16708374023438,226.5020751953125,224.78497314453125,225.6782684326172,224.68568420410156,225.8271484375,226.09512329101562,231.266357421875,224.52688598632812,225.09263610839844,223.99087524414062,225.11248779296875,220.04049682617188,224.0901641845703,227.8321075439453,227.33583068847656,225.85690307617188,229.57899475097656,232.11004638671875,230.05543518066406,230.4226531982422,233.25146484375,234.72047424316406,234.10508728027344,229.04299926757812,228.85446166992188,229.6881866455078,231.6633758544922,231.93136596679688,228.387939453125,224.22911071777344,221.25144958496094,220.35812377929688,221.78741455078125,221.06285095214844,225.7874298095703,225.51914978027344,222.8064727783203,222.8064727783203,223.69082641601562,226.7711639404297,223.5716094970703,226.5724334716797,226.83074951171875,227.54620361328125,227.06924438476562,228.41067504882812,231.3916473388672,233.56771850585938,233.4385528564453,235.82333374023438,238.06895446777344,241.1095428466797,241.46725463867188,241.49705505371094,241.29832458496094,245.1835174560547,246.19703674316406,244.92515563964844,246.38583374023438,246.55474853515625,249.44625854492188,251.8707733154297,246.4752655029297,248.20419311523438,252.87437438964844,253.64942932128906,256.5608215332031,257.3755798339844,253.96739196777344,250.59890747070312,248.83021545410156,242.3019256591797,241.8150177001953,243.4446258544922,240.67233276367188,241.1592254638672,235.3463592529297,232.91189575195312,231.79901123046875,236.35987854003906,226.81089782714844,228.5199737548828,221.22657775878906,222.40902709960938,222.24008178710938,221.3656768798828,228.4007110595703,236.74740600585938,237.8404083251953,236.08163452148438,234.50173950195312,226.56246948242188,231.32208251953125,230.99417114257812,231.7394256591797,226.1848907470703,226.45347595214844,231.3973388671875,235.62501525878906,240.26052856445312,243.31439208984375,243.18507385253906,243.58297729492188,244.5379180908203,244.25938415527344,245.80125427246094,245.74156188964844,239.09666442871094,236.05276489257812,240.5688934326172,236.7789306640625,234.68992614746094,234.50096130371094,234.09310913085938,237.81344604492188,226.28436279296875,219.67926025390625,215.83956909179688,208.5779266357422,212.36788940429688,212.87522888183594,211.57208251953125,214.10870361328125,212.97470092773438,217.12277221679688,219.56983947753906,222.573974609375,220.36563110351562,222.67344665527344,216.7547149658203,220.9624786376953,222.0169219970703,222.71324157714844,202.12203979492188,187.38987731933594,180.50625610351562,171.51376342773438,197.8048553466797,189.4191436767578,197.1085205078125,201.45555114746094,201.0775604248047,193.2489471435547,195.94467163085938,192.14476013183594,198.690185546875,203.52462768554688,207.27481079101562,208.18002319335938,209.03550720214844,210.09988403320312,211.3831024169922,212.1988067626953,204.27069091796875,197.84463500976562,197.46661376953125,195.21852111816406,196.45201110839844,197.4865264892578,209.95704650878906,212.08860778808594,211.490966796875,210.6144256591797,210.42520141601562,207.9550018310547,206.04258728027344,201.2914276123047,200.56431579589844,194.49838256835938,199.4188690185547,199.62803649902344,199.15989685058594,200.0563507080078,200.90298461914062,202.46678161621094,202.0185546875,199.83721923828125,203.11419677734375,200.6539764404297,201.86912536621094,197.99452209472656,198.41285705566406,195.6737060546875,197.63595581054688,194.86692810058594,195.80319213867188,200.20574951171875,200.70376586914062,199.5084991455078,200.76353454589844,200.20574951171875,200.28543090820312,204.35926818847656,206.99879455566406,211.60055541992188,212.70616149902344,209.120361328125,209.1801300048828,210.3056640625,211.57064819335938,210.3256072998047,207.79562377929688,208.28369140625,209.3295440673828,209.1901092529297,210.34548950195312,211.64036560058594,213.5527801513672,213.30377197265625,212.91531372070312,213.03485107421875,213.2041778564453,210.43516540527344,208.2239227294922,206.74977111816406,201.58030700683594,202.5464630126953,202.1181640625,212.40733337402344,219.16055297851562,228.44374084472656,226.5391082763672,229.0021209716797,232.6717529296875,232.12330627441406,230.9366455078125,230.23861694335938,229.90956115722656,225.3723907470703,224.26551818847656,227.11746215820312,226.5191650390625,228.6630859375,229.8397674560547,231.9039306640625,231.485107421875,229.0719451904297,237.79725646972656,239.1035614013672,239.0137939453125,237.2089080810547,233.68887329101562,226.1501922607422,229.3810577392578,233.40968322753906,236.0322265625,237.4781494140625,238.3157958984375,237.2089080810547,244.8074188232422,255.35755920410156,253.71221923828125,251.59820556640625,256.14532470703125,254.73931884765625,253.71221923828125,253.9116668701172,254.72933959960938,256.40460205078125,257.2920837402344,255.9658660888672,255.75643920898438,257.33197021484375,253.32330322265625,244.57806396484375,246.96133422851562,247.07101440429688,248.63656616210938,246.7519073486328,251.5782470703125,261.50018310546875,262.0286865234375,257.72088623046875,258.84765625,262.07855224609375,268.0516662597656,268.2411193847656,268.93914794921875,270.63433837890625,269.6072692871094,268.29095458984375,269.2781982421875,269.3779296875,269.0089416503906,267.7126159667969,268.93035888671875,274.73956298828125,272.9628601074219,272.44384765625,271.9048156738281,266.9639892578125,266.9440612792969,268.06195068359375,265.7562561035156,270.98651123046875,275.4083251953125,276.4563903808594,277.0352783203125,278.3328857421875,282.57501220703125,285.6592712402344,283.623046875,280.179443359375,278.26300048828125,277.3746643066406,276.66595458984375,278.26300048828125,277.514404296875,277.7639465332031,273.6016540527344,274.1007385253906,271.33587646484375,271.68524169921875,273.1625061035156,270.4674987792969,271.85491943359375,273.3022155761719,272.8929748535156,273.2523498535156,272.5735778808594,271.3558349609375,270.5074157714844,266.7643737792969,261.8734436035156,259.8471984863281,258.55963134765625,258.8890075683594,259.76739501953125,260.5658874511719,259.4779052734375,257.73114013671875,255.05613708496094,246.2425079345703,247.1907501220703,247.8894500732422,247.58001708984375,254.9363555908203,257.791015625,255.96446228027344,257.801025390625,258.9988098144531,269.5093078613281,268.98028564453125,275.97723388671875,275.3983459472656,277.6042175292969,274.3672180175781,273.4280700683594,275.24639892578125,261.4891052246094,255.5445556640625,263.6371154785156,264.106689453125,260.3401184082031,264.3364562988281,265.9349670410156,271.8895263671875,273.97760009765625,272.6987609863281,263.93682861328125,264.476318359375,263.5072326660156,262.2783508300781,260.0504150390625,257.2229919433594,259.6407775878906,260.58990478515625,260.5699157714844,255.52456665039062,249.8897705078125,252.58729553222656,253.99598693847656,249.70994567871094,248.73085021972656,247.76173400878906,251.25851440429688,251.4083709716797,252.38746643066406,252.6572265625,248.57098388671875,246.40298461914062,253.55638122558594,255.3946990966797,255.68443298339844,258.6217041015625,253.26666259765625,258.66168212890625,260.2502136230469,260.240234375,258.96142578125,258.59173583984375,266.18475341796875,263.15753173828125,269.98126220703125,272.79864501953125,265.9250183105469,272.9185791015625,273.1783142089844,270.81048583984375,267.3636474609375,270.4608154296875,269.92132568359375,271.1002502441406,279.88214111328125,276.5751647949219,283.9184265136719,287.245361328125,287.1754150390625,293.0500183105469,292.67999267578125,294.79998779296875,298.8699951171875,298.2099914550781,300.2300109863281,297.8399963378906,298.9700012207031,302.25,304.989990234375,308.82000732421875,308.3299865722656,310.8500061035156,312.510009765625,312.05999755859375,306.30999755859375,315.20001220703125,310.260009765625,311.2300109863281,307.3399963378906,301.5400085449219,290.54998779296875,291.5799865722656,295.6300048828125,291.1300048828125,296.4200134277344,299.239990234375,295.95001220703125,298.010009765625,297.010009765625,294.29998779296875,293.0799865722656,275.1499938964844,283.7799987792969,281.739990234375,289.3599853515625,294.3800048828125,308.6300048828125,312.6600036621094,310.6600036621094,313.3900146484375,316.2200012207031,315.32000732421875]}]}}],"error":null}}