{"chart":{"result":[{"meta":{"currency":"USD","symbol":"ABBV","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1357137000,"regularMarketTime":1783713603,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":248.08,"fiftyTwoWeekHigh":261.64,"fiftyTwoWeekLow":184.63,"regularMarketDayHigh":251.665,"regularMarketDayLow":245.05,"regularMarketVolume":5416160,"longName":"AbbVie Inc.","shortName":"AbbVie Inc.","chartPreviousClose":154.97,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1783690200,"start":1783670400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1783713600,"start":1783690200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1783728000,"start":1783713600,"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":[{"close":[159.82000732421875,160.4600067138672,161.4600067138672,162.13999938964844,161.42999267578125,162.30999755859375,164.88999938964844,163.77999877929688,162.39999389648438,161.47999572753906,162.0399932861328,163.3000030517578,164.77000427246094,165.38999938964844,167.5,164.22000122070312,165.1300048828125,164.39999389648438,163.91000366210938,164.9199981689453,164.39999389648438,167.58999633789062,168.6699981689453,171.25999450683594,173.2899932861328,175.00999450683594,174.7899932861328,174.0800018310547,173.07000732421875,173.2899932861328,174.4199981689453,176.58999633789062,177.49000549316406,175.75,175.13999938964844,176.75,178.08999633789062,178.80999755859375,178.99000549316406,178.0,176.0500030517578,178.91000366210938,177.0500030517578,179.16000366210938,181.05999755859375,180.57000732421875,178.85000610351562,179.6300048828125,180.9199981689453,179.86000061035156,181.1999969482422,177.8800048828125,178.49000549316406,179.66000366210938,176.27000427246094,177.5,178.4499969482422,178.52999877929688,179.19000244140625,180.35000610351562,182.10000610351562,180.75999450683594,180.69000244140625,177.3300018310547,167.89999389648438,170.0,169.8000030517578,170.13999938964844,169.02999877929688,167.52000427246094,162.27999877929688,161.6699981689453,162.5399932861328,164.25,164.66000366210938,166.41000366210938,167.88999938964844,169.5399932861328,167.8000030517578,167.2899932861328,159.6199951171875,161.52000427246094,162.63999938964844,161.72000122070312,160.80999755859375,163.7899932861328,162.72999572753906,162.5500030517578,160.4499969482422,160.39999389648438,160.75,161.27999877929688,161.58999633789062,163.7899932861328,164.35000610351562,166.4199981689453,164.55999755859375,162.92999267578125,159.61000061035156,158.25999450683594,157.05999755859375,155.33999633789062,154.7899932861328,156.30999755859375,161.24000549316406,160.19000244140625,162.13999938964844,165.44000244140625,168.57000732421875,169.4199981689453,170.4600067138672,167.6999969482422,166.08999633789062,166.55999755859375,168.58999633789062,169.67999267578125,171.36000061035156,172.1300048828125,170.38999938964844,172.74000549316406,170.75,171.14999389648438,168.99000549316406,171.52000427246094,170.3699951171875,165.9600067138672,163.83999633789062,167.25,166.52000427246094,168.0500030517578,168.13999938964844,169.91000366210938,170.27999877929688,168.02999877929688,169.1999969482422,175.27000427246094,171.13999938964844,172.32000732421875,173.61000061035156,173.14999389648438,176.2100067138672,182.1699981689453,185.16000366210938,181.94000244140625,186.77999877929688,185.32000732421875,189.7100067138672,189.2899932861328,184.36000061035156,185.7100067138672,187.50999450683594,190.39999389648438,189.92999267578125,190.17999267578125,191.22999572753906,193.0,193.39999389648438,193.89999389648438,196.8699951171875,196.14999389648438,196.52999877929688,196.3699951171875,197.5500030517578,197.44000244140625,195.9199981689453,195.39999389648438,195.17999267578125,196.30999755859375,197.69000244140625,197.00999450683594,192.86000061035156,193.39999389648438,196.4199981689453,199.35000610351562,194.58999633789062,194.02000427246094,194.2100067138672,195.72999572753906,193.4499969482422,192.94000244140625,193.6199951171875,193.47000122070312,193.8300018310547,193.50999450683594,191.25999450683594,191.89999389648438,194.7899932861328,197.47999572753906,196.9600067138672,196.82000732421875,195.4499969482422,194.2899932861328,193.61000061035156,193.00999450683594,194.75,194.35000610351562,194.19000244140625,195.64999389648438,191.86000061035156,190.4600067138672,188.57000732421875,188.86000061035156,186.5399932861328,188.75999450683594,187.8800048828125,189.64999389648438,187.85000610351562,189.67999267578125,189.4499969482422,201.5,203.8699951171875,203.5500030517578,200.47000122070312,201.67999267578125,201.1999969482422,200.50999450683594,199.5,174.42999267578125,171.08999633789062,170.35000610351562,169.6300048828125,164.99000549316406,166.27999877929688,166.57000732421875,167.75999450683594,171.72999572753906,176.9499969482422,177.05999755859375,181.13999938964844,183.0800018310547,182.92999267578125,181.77000427246094,181.5,176.4600067138672,176.1699981689453,176.19000244140625,176.57000732421875,175.6699981689453,174.3699951171875,173.19000244140625,173.3699951171875,171.6300048828125,175.3800048828125,173.02000427246094,171.52000427246094,175.5800018310547,178.38999938964844,180.0,179.1999969482422,178.00999450683594,176.1999969482422,177.6999969482422,179.44000244140625,181.22000122070312,180.10000610351562,179.52999877929688,178.5,175.1699981689453,176.74000549316406,175.5500030517578,171.35000610351562,173.6999969482422,171.55999755859375,172.61000061035156,169.1999969482422,170.6699981689453,170.3000030517578,176.89999389648438,174.80999755859375,175.25999450683594,175.64999389648438,183.89999389648438,190.13999938964844,189.9499969482422,191.75,192.97000122070312,190.60000610351562,190.33999633789062,191.8300018310547,193.0,193.4499969482422,192.8699951171875,196.25,197.35000610351562,200.8800048828125,202.0800018310547,204.0800018310547,204.13999938964844,203.00999450683594,205.02000427246094,209.02999877929688,211.47999572753906,207.75999450683594,211.5399932861328,210.75,214.2899932861328,216.66000366210938,213.58999633789062,212.05999755859375,211.5500030517578,211.77000427246094,214.47000122070312,213.85000610351562,212.25,211.9600067138672,210.00999450683594,209.1699981689453,201.33999633789062,201.3000030517578,202.72000122070312,205.2899932861328,209.52000427246094,206.27000427246094,205.19000244140625,201.63999938964844,186.9600067138672,186.5500030517578,175.6699981689453,179.83999633789062,174.1999969482422,175.0500030517578,179.10000610351562,176.8000030517578,171.67999267578125,172.99000549316406,170.16000366210938,173.77999877929688,177.0500030517578,180.3699951171875,186.05999755859375,192.33999633789062,193.50999450683594,195.10000610351562,193.33999633789062,198.47000122070312,196.07000732421875,187.14999389648438,188.08999633789062,185.5800018310547,184.60000610351562,190.07000732421875,188.0,177.44000244140625,181.67999267578125,184.02000427246094,185.7100067138672,184.85000610351562,181.8000030517578,182.5399932861328,183.25999450683594,185.72000122070312,183.08999633789062,185.6199951171875,186.11000061035156,186.99000549316406,187.25,187.33999633789062,187.47000122070312,189.8300018310547,189.16000366210938,189.5,191.5,192.4199981689453,191.0800018310547,190.86000061035156,185.47999572753906,185.49000549316406,185.3000030517578,183.75999450683594,185.5500030517578,185.38999938964844,186.7899932861328,182.30999755859375,185.6199951171875,189.99000549316406,190.75,189.27999877929688,187.6300048828125,189.77000427246094,190.6199951171875,195.0,192.4499969482422,191.52000427246094,186.38999938964844,190.5800018310547,191.39999389648438,189.25999450683594,184.85000610351562,187.11000061035156,190.5500030517578,190.8300018310547,190.27999877929688,188.52000427246094,191.22000122070312,189.30999755859375,189.02000427246094,195.22000122070312,197.19000244140625,198.5500030517578,196.3000030517578,198.86000061035156,198.0500030517578,198.63999938964844,198.63999938964844,201.47000122070312,204.67999267578125,206.69000244140625,206.57000732421875,206.19000244140625,209.14999389648438,209.5,210.60000610351562,207.5500030517578,208.36000061035156,208.05999755859375,207.9199981689453,210.39999389648438,211.9199981689453,211.86000061035156,213.0,212.55999755859375,209.7899932861328,210.4199981689453,211.63999938964844,220.22000122070312,218.33999633789062,217.61000061035156,216.25999450683594,220.80999755859375,221.99000549316406,222.47000122070312,222.58999633789062,222.61000061035156,219.99000549316406,218.5399932861328,220.61000061035156,223.16000366210938,231.5399932861328,244.3800048828125,236.55999755859375,233.91000366210938,230.19000244140625,232.8300018310547,231.24000549316406,230.69000244140625,230.5,230.3000030517578,229.1300048828125,226.22000122070312,226.8699951171875,229.57000732421875,232.05999755859375,231.38999938964844,228.67999267578125,228.25,227.99000549316406,228.02999877929688,227.5399932861328,225.13999938964844,228.1999969482422,218.0399932861328,211.9600067138672,215.88999938964844,216.77000427246094,219.0399932861328,219.16000366210938,218.7100067138672,225.1699981689453,233.22999572753906,232.2899932861328,232.36000061035156,234.0,233.8699951171875,232.91000366210938,229.4499969482422,236.27999877929688,229.50999450683594,231.8000030517578,227.66000366210938,227.6999969482422,225.11000061035156,224.3699951171875,230.24000549316406,228.7100067138672,226.0800018310547,223.1199951171875,222.99000549316406,225.17999267578125,223.97999572753906,223.32000732421875,227.4499969482422,223.6699981689453,224.30999755859375,222.82000732421875,226.82000732421875,227.91000366210938,228.7899932861328,229.88999938964844,229.97999572753906,230.83999633789062,229.74000549316406,228.49000549316406,229.30999755859375,220.17999267578125,223.92999267578125,233.4199981689453,224.1300048828125,220.0800018310547,220.0399932861328,220.75,221.88999938964844,216.75,214.35000610351562,214.0399932861328,216.14999389648438,218.11000061035156,219.25999450683594,220.77000427246094,223.92999267578125,218.6699981689453,220.42999267578125,223.00999450683594,225.63999938964844,225.66000366210938,217.11000061035156,219.02000427246094,223.42999267578125,223.25999450683594,222.44000244140625,220.88999938964844,227.5,231.5,232.86000061035156,228.72000122070312,224.35000610351562,224.80999755859375,229.47999572753906,228.44000244140625,226.9199981689453,224.69000244140625,232.0800018310547,234.25999450683594,233.86000061035156,236.19000244140625,232.35000610351562,230.11000061035156,227.4499969482422,227.00999450683594,227.67999267578125,225.3699951171875,219.67999267578125,221.4499969482422,219.75999450683594,208.33999633789062,206.22999572753906,205.07000732421875,204.92999267578125,205.1999969482422,207.17999267578125,211.1199951171875,209.39999389648438,213.1199951171875,217.49000549316406,214.97999572753906,208.83999633789062,206.69000244140625,206.3699951171875,211.58999633789062,212.39999389648438,207.94000244140625,206.47000122070312,210.25999450683594,208.4199981689453,208.99000549316406,208.3800048828125,203.7100067138672,205.1199951171875,200.5,200.9499969482422,198.7100067138672,197.3800048828125,197.69000244140625,203.88999938964844,211.32000732421875,206.60000610351562,208.16000366210938,206.11000061035156,205.02999877929688,202.7100067138672,201.5500030517578,202.77999877929688,207.86000061035156,208.5,210.77000427246094,210.38999938964844,209.41000366210938,213.75999450683594,212.3000030517578,214.5,215.6999969482422,213.1199951171875,215.39999389648438,218.6300048828125,217.72000122070312,212.92999267578125,215.39999389648438,217.1300048828125,224.94000244140625,227.22999572753906,223.07000732421875,225.4199981689453,224.9499969482422,224.77000427246094,227.72999572753906,221.58999633789062,222.47000122070312,221.22999572753906,216.49000549316406,230.00999450683594,234.75999450683594,234.88999938964844,243.13999938964844,253.35000610351562,254.30999755859375,251.63999938964844,251.05999755859375,261.07000732421875,254.75999450683594,254.64999389648438,252.74000549316406,249.91000366210938,248.0800018310547],"high":[160.13999938964844,161.75,162.2899932861328,163.02999877929688,162.77000427246094,163.47000122070312,165.0800018310547,165.1199951171875,163.3000030517578,162.3000030517578,162.9499969482422,163.66000366210938,164.8699951171875,165.4499969482422,167.52999877929688,167.9499969482422,165.2100067138672,165.86000061035156,166.75999450683594,164.97999572753906,165.86000061035156,167.67999267578125,172.85000610351562,173.1300048828125,173.9600067138672,175.55999755859375,175.91000366210938,175.39999389648438,174.75999450683594,175.1999969482422,174.86000061035156,176.74000549316406,178.9199981689453,178.67999267578125,176.6300048828125,177.33999633789062,178.91000366210938,179.7899932861328,179.52999877929688,179.88999938964844,178.02000427246094,179.19000244140625,179.97999572753906,179.58999633789062,182.16000366210938,182.4199981689453,182.13999938964844,181.25999450683594,182.88999938964844,182.50999450683594,182.0399932861328,180.5800018310547,179.8800048828125,179.92999267578125,179.22999572753906,177.74000549316406,178.99000549316406,179.1999969482422,179.77000427246094,180.5800018310547,182.3000030517578,181.89999389648438,181.02999877929688,181.60000610351562,177.6999969482422,171.0399932861328,171.97000122070312,170.5500030517578,169.9600067138672,169.3699951171875,164.4499969482422,164.6999969482422,163.74000549316406,164.74000549316406,167.44000244140625,166.60000610351562,169.58999633789062,170.3699951171875,169.11000061035156,169.2899932861328,167.4600067138672,161.5500030517578,163.0500030517578,163.69000244140625,162.44000244140625,164.25,164.6300048828125,163.99000549316406,162.89999389648438,161.32000732421875,161.44000244140625,162.57000732421875,162.25,164.4199981689453,164.92999267578125,166.49000549316406,166.4199981689453,165.7100067138672,161.94000244140625,160.0399932861328,158.77999877929688,156.35000610351562,156.3800048828125,156.42999267578125,161.63999938964844,163.19000244140625,162.80999755859375,165.97999572753906,168.8800048828125,170.33999633789062,170.75,170.63999938964844,168.5399932861328,166.89999389648438,169.24000549316406,170.39999389648438,173.00999450683594,172.80999755859375,172.92999267578125,173.41000366210938,173.41000366210938,172.35000610351562,171.55999755859375,171.82000732421875,173.8800048828125,168.6300048828125,167.10000610351562,167.30999755859375,167.72000122070312,168.52999877929688,168.4499969482422,170.35000610351562,171.6300048828125,170.3699951171875,169.85000610351562,175.74000549316406,176.67999267578125,173.85000610351562,174.72999572753906,174.58999633789062,176.60000610351562,186.11000061035156,186.85000610351562,186.1300048828125,187.7100067138672,187.5,190.97000122070312,193.91000366210938,189.2899932861328,187.82000732421875,189.58999633789062,190.7100067138672,191.00999450683594,190.57000732421875,191.94000244140625,193.35000610351562,194.99000549316406,194.25,197.17999267578125,197.47999572753906,197.33999633789062,197.5399932861328,197.97999572753906,197.97000122070312,198.3000030517578,196.22999572753906,196.44000244140625,196.5,199.9499969482422,199.8800048828125,197.1300048828125,194.74000549316406,196.61000061035156,199.47000122070312,197.67999267578125,195.07000732421875,194.58999633789062,196.16000366210938,196.0800018310547,195.5800018310547,194.16000366210938,193.82000732421875,194.3000030517578,195.2100067138672,194.57000732421875,192.8699951171875,196.1300048828125,197.6199951171875,198.97000122070312,197.0,197.0500030517578,195.63999938964844,195.08999633789062,195.0,194.88999938964844,194.82000732421875,195.24000549316406,196.33999633789062,196.25,191.0399932861328,191.6199951171875,189.69000244140625,189.3800048828125,189.10000610351562,189.27000427246094,190.47000122070312,189.8800048828125,190.13999938964844,191.16000366210938,202.35000610351562,207.32000732421875,204.72999572753906,204.24000549316406,202.4199981689453,206.14999389648438,202.32000732421875,201.88999938964844,178.57000732421875,176.6300048828125,172.63999938964844,171.6199951171875,169.6300048828125,166.74000549316406,167.10000610351562,167.91000366210938,172.4600067138672,178.86000061035156,180.19000244140625,181.64999389648438,184.24000549316406,183.5399932861328,182.6999969482422,183.50999450683594,180.4499969482422,176.72000122070312,176.74000549316406,178.1300048828125,176.9199981689453,176.0,175.91000366210938,174.9199981689453,173.33999633789062,176.5,176.5,173.8800048828125,176.8000030517578,178.64999389648438,180.1699981689453,180.35000610351562,179.66000366210938,177.33999633789062,177.83999633789062,179.77999877929688,181.57000732421875,181.97999572753906,182.1699981689453,179.24000549316406,177.5399932861328,177.97999572753906,176.77999877929688,174.4600067138672,173.9600067138672,173.99000549316406,175.66000366210938,170.8699951171875,170.69000244140625,171.11000061035156,177.4499969482422,177.16000366210938,176.9199981689453,176.1199951171875,191.77000427246094,191.66000366210938,191.14999389648438,193.3800048828125,194.49000549316406,193.86000061035156,191.4600067138672,191.92999267578125,194.3699951171875,194.27999877929688,195.17999267578125,197.02000427246094,198.11000061035156,201.36000061035156,203.97999572753906,205.5,206.00999450683594,203.8300018310547,206.8000030517578,209.60000610351562,212.3000030517578,215.66000366210938,212.17999267578125,211.97999572753906,214.99000549316406,218.66000366210938,216.66000366210938,213.8699951171875,213.8000030517578,212.82000732421875,215.5,215.17999267578125,214.5,213.4199981689453,212.8800048828125,211.02000427246094,209.25999450683594,203.1199951171875,203.67999267578125,206.02000427246094,210.80999755859375,212.14999389648438,207.22000122070312,210.69000244140625,200.0,188.1999969482422,188.38999938964844,180.60000610351562,178.0,176.97000122070312,180.19000244140625,180.5,176.85000610351562,175.1999969482422,174.1699981689453,174.66000366210938,178.14999389648438,181.49000549316406,188.6999969482422,193.1199951171875,195.5399932861328,195.77999877929688,195.82000732421875,198.97999572753906,198.5,195.82000732421875,190.17999267578125,186.66000366210938,189.77000427246094,192.69000244140625,189.75999450683594,187.64999389648438,182.11000061035156,184.07000732421875,185.8000030517578,186.0,184.80999755859375,183.55999755859375,184.1199951171875,185.99000549316406,186.10000610351562,186.75,186.69000244140625,186.99000549316406,188.72999572753906,190.17999267578125,188.60000610351562,190.49000549316406,191.7899932861328,191.8800048828125,192.72000122070312,193.58999633789062,193.47000122070312,191.66000366210938,190.61000061035156,187.1199951171875,187.10000610351562,185.8000030517578,186.13999938964844,187.08999633789062,188.99000549316406,188.0,186.25,191.75999450683594,192.58999633789062,191.47000122070312,191.38999938964844,193.0,191.08999633789062,197.5,194.0,192.6699981689453,190.6699981689453,191.38999938964844,192.1199951171875,192.33999633789062,189.89999389648438,188.1999969482422,190.8000030517578,192.24000549316406,191.39999389648438,191.2100067138672,192.49000549316406,192.6999969482422,198.8300018310547,197.05999755859375,197.3699951171875,199.88999938964844,198.0500030517578,199.8300018310547,200.3300018310547,199.42999267578125,200.02000427246094,201.72000122070312,205.05999755859375,206.83999633789062,208.33999633789062,207.8000030517578,211.69000244140625,212.4499969482422,211.47000122070312,211.3000030517578,208.5800018310547,210.4199981689453,208.00999450683594,211.0,212.16000366210938,213.4199981689453,214.19000244140625,214.33999633789062,212.0,210.72000122070312,212.27000427246094,221.77000427246094,220.3800048828125,219.60000610351562,218.7100067138672,221.5500030517578,222.07000732421875,223.49000549316406,225.16000366210938,224.39999389648438,222.24000549316406,222.25999450683594,221.47999572753906,223.24000549316406,232.35000610351562,244.80999755859375,242.6699981689453,238.83999633789062,232.9499969482422,234.0800018310547,233.0,233.7899932861328,234.67999267578125,233.80999755859375,230.64999389648438,228.9499969482422,228.11000061035156,230.7100067138672,232.25999450683594,232.80999755859375,232.16000366210938,229.86000061035156,229.0399932861328,228.60000610351562,228.39999389648438,228.0,229.64999389648438,223.8699951171875,219.0,217.0800018310547,217.42999267578125,219.67999267578125,220.99000549316406,219.86000061035156,225.4199981689453,234.0,239.2899932861328,235.0,235.35000610351562,237.19000244140625,238.14999389648438,234.9499969482422,238.00999450683594,237.6199951171875,234.0800018310547,232.47999572753906,228.08999633789062,229.49000549316406,226.6300048828125,230.7899932861328,230.94000244140625,229.25,226.1199951171875,224.82000732421875,225.97999572753906,225.9600067138672,223.82000732421875,228.3000030517578,226.83999633789062,226.41000366210938,226.25999450683594,229.47000122070312,228.64999389648438,230.7899932861328,230.8000030517578,230.61000061035156,232.02000427246094,231.2100067138672,230.25,230.74000549316406,227.24000549316406,224.1999969482422,237.0399932861328,231.5399932861328,225.1199951171875,222.49000549316406,220.75,223.33999633789062,223.02999877929688,217.35000610351562,214.0399932861328,218.0,219.0500030517578,219.82000732421875,221.47999572753906,226.86000061035156,224.02999877929688,224.13999938964844,224.02000427246094,229.7899932861328,228.6999969482422,220.85000610351562,219.8699951171875,225.82000732421875,223.9600067138672,225.80999755859375,224.14999389648438,229.0500030517578,234.74000549316406,235.25,234.0,229.3699951171875,226.69000244140625,231.42999267578125,230.75999450683594,232.5500030517578,227.77999877929688,232.27000427246094,235.66000366210938,235.7100067138672,237.11000061035156,234.8000030517578,231.60000610351562,230.67999267578125,231.27000427246094,229.2899932861328,227.80999755859375,228.6199951171875,224.3699951171875,223.27999877929688,219.0,210.42999267578125,207.77999877929688,208.6199951171875,206.00999450683594,209.67999267578125,211.4499969482422,213.49000549316406,213.94000244140625,219.1699981689453,220.4499969482422,214.55999755859375,209.0,206.49000549316406,212.22000122070312,213.50999450683594,214.10000610351562,208.0800018310547,210.4199981689453,209.82000732421875,209.66000366210938,212.35000610351562,208.3300018310547,206.1999969482422,205.99000549316406,202.75999450683594,200.25,201.4199981689453,199.17999267578125,205.8300018310547,214.8699951171875,211.0,208.33999633789062,209.52000427246094,207.00999450683594,207.0,202.39999389648438,205.3800048828125,211.32000732421875,209.52999877929688,213.50999450683594,214.9199981689453,211.36000061035156,215.8000030517578,214.5,215.63999938964844,220.00999450683594,217.0500030517578,215.94000244140625,219.3800048828125,219.60000610351562,216.5,216.57000732421875,219.5399932861328,224.99000549316406,230.47000122070312,228.5800018310547,227.13999938964844,227.13999938964844,227.5500030517578,228.39999389648438,226.5,223.5,222.83999633789062,222.35000610351562,232.32000732421875,235.30999755859375,237.36000061035156,244.61000061035156,253.35000610351562,255.99000549316406,255.5,251.8000030517578,261.6400146484375,260.9200134277344,260.3500061035156,255.82000732421875,254.86000061035156,251.66000366210938],"low":[154.77000427246094,159.83999633789062,159.42999267578125,160.61000061035156,159.77999877929688,160.83999633789062,161.8800048828125,163.08999633789062,162.17999267578125,161.02000427246094,161.52000427246094,161.0,162.60000610351562,163.75999450683594,164.05999755859375,164.05999755859375,163.1999969482422,163.5,163.67999267578125,163.25999450683594,163.9499969482422,162.6699981689453,165.22999572753906,168.4499969482422,169.77000427246094,173.32000732421875,174.3000030517578,173.0500030517578,172.22999572753906,171.97000122070312,172.67999267578125,173.80999755859375,176.07000732421875,175.52000427246094,173.5,173.13999938964844,177.00999450683594,178.0,176.97999572753906,176.88999938964844,175.38999938964844,175.75,176.27999877929688,177.7899932861328,178.10000610351562,179.5399932861328,178.67999267578125,178.24000549316406,179.69000244140625,179.4199981689453,178.66000366210938,177.5399932861328,177.57000732421875,178.19000244140625,175.72999572753906,175.8800048828125,176.77999877929688,178.1300048828125,178.3800048828125,178.80999755859375,180.3000030517578,179.24000549316406,178.50999450683594,176.60000610351562,167.4499969482422,167.2899932861328,168.39999389648438,167.39999389648438,167.36000061035156,167.22999572753906,160.0,161.5,162.0800018310547,163.22999572753906,164.42999267578125,163.25,166.9199981689453,168.22000122070312,166.74000549316406,165.57000732421875,157.64999389648438,158.55999755859375,159.69000244140625,161.13999938964844,158.1199951171875,160.74000549316406,161.0,161.88999938964844,159.8699951171875,160.02000427246094,160.35000610351562,160.8000030517578,159.72000122070312,161.8699951171875,162.17999267578125,164.49000549316406,164.41000366210938,162.5,159.17999267578125,157.75999450683594,156.36000061035156,153.9499969482422,153.67999267578125,153.5800018310547,156.1999969482422,158.8300018310547,159.77000427246094,162.16000366210938,164.35000610351562,167.7899932861328,167.69000244140625,167.4199981689453,165.02999877929688,165.0,166.0,167.36000061035156,169.8699951171875,170.02000427246094,169.58999633789062,170.6999969482422,170.6199951171875,170.14999389648438,167.75,169.0500030517578,169.5399932861328,165.4499969482422,163.52000427246094,163.6300048828125,165.6199951171875,164.86000061035156,166.11000061035156,167.35000610351562,169.89999389648438,167.4199981689453,167.25999450683594,169.50999450683594,170.72000122070312,171.22000122070312,172.0,172.77000427246094,172.9499969482422,171.8000030517578,182.11000061035156,180.52999877929688,182.60000610351562,183.4499969482422,186.77000427246094,186.4600067138672,183.0399932861328,183.0800018310547,185.97999572753906,186.9199981689453,188.10000610351562,187.6999969482422,189.3800048828125,190.47000122070312,191.2899932861328,192.27000427246094,193.35000610351562,194.1300048828125,195.6699981689453,195.35000610351562,196.22999572753906,196.07000732421875,195.17999267578125,194.02999877929688,193.85000610351562,194.1699981689453,196.10000610351562,196.44000244140625,192.16000366210938,192.8300018310547,193.94000244140625,192.91000366210938,193.4199981689453,191.27000427246094,191.80999755859375,194.4600067138672,191.82000732421875,191.77999877929688,191.9600067138672,192.1300048828125,192.1999969482422,191.58999633789062,190.9600067138672,189.6199951171875,190.27000427246094,194.3699951171875,196.4199981689453,194.4499969482422,194.74000549316406,193.0500030517578,192.83999633789062,192.25,191.9499969482422,193.27999877929688,193.5800018310547,193.66000366210938,191.22000122070312,188.72999572753906,188.4600067138672,188.16000366210938,185.88999938964844,186.22999572753906,187.5,188.1699981689453,187.1699981689453,187.52000427246094,188.52000427246094,188.5500030517578,201.4199981689453,202.32000732421875,200.22000122070312,198.35000610351562,200.85000610351562,199.22000122070312,199.47999572753906,172.6999969482422,171.02999877929688,169.64999389648438,168.58999633789062,164.72000122070312,164.8000030517578,163.80999755859375,165.64999389648438,166.9199981689453,173.5,176.75,176.6699981689453,180.88999938964844,182.5,178.86000061035156,181.47999572753906,175.91000366210938,173.52999877929688,174.16000366210938,174.3800048828125,173.8300018310547,173.83999633789062,171.99000549316406,172.38999938964844,170.52999877929688,170.2100067138672,172.82000732421875,170.33999633789062,170.66000366210938,174.6300048828125,177.83999633789062,178.6300048828125,177.2899932861328,175.50999450683594,175.9199981689453,177.89999389648438,178.8000030517578,179.25999450683594,178.38999938964844,176.17999267578125,173.3300018310547,174.33999633789062,174.08999633789062,168.72000122070312,170.52000427246094,171.27000427246094,171.22000122070312,168.05999755859375,168.47999572753906,169.25,172.58999633789062,173.72999572753906,174.3000030517578,173.97999572753906,183.6699981689453,182.14999389648438,187.0500030517578,189.9199981689453,190.55999755859375,190.44000244140625,189.08999633789062,188.25999450683594,190.38999938964844,191.42999267578125,192.77999877929688,190.6699981689453,196.00999450683594,196.8300018310547,200.02000427246094,201.27999877929688,202.35000610351562,201.42999267578125,202.25,204.41000366210938,208.91000366210938,207.6699981689453,206.0,208.5,209.0,209.1999969482422,212.41000366210938,209.30999755859375,210.67999267578125,208.2899932861328,209.52000427246094,212.27000427246094,210.77999877929688,211.11000061035156,208.74000549316406,207.5,199.3800048828125,196.49000549316406,201.3000030517578,201.58999633789062,204.42999267578125,205.60000610351562,200.33999633789062,201.24000549316406,186.1699981689453,176.27999877929688,172.32000732421875,164.38999938964844,164.97000122070312,169.3300018310547,176.1999969482422,176.30999755859375,169.75,171.91000366210938,168.5399932861328,170.91000366210938,174.39999389648438,176.11000061035156,179.99000549316406,187.63999938964844,190.5800018310547,191.00999450683594,189.8000030517578,194.6300048828125,195.02999877929688,185.74000549316406,186.75,181.63999938964844,184.22999572753906,180.0,185.41000366210938,176.60000610351562,176.57000732421875,180.52000427246094,182.50999450683594,183.63999938964844,181.5399932861328,180.25,181.72000122070312,183.89999389648438,182.3699951171875,182.69000244140625,183.00999450683594,183.16000366210938,184.82000732421875,187.27000427246094,185.0500030517578,188.3000030517578,189.00999450683594,188.8000030517578,189.05999755859375,187.41000366210938,190.2899932861328,188.92999267578125,185.02999877929688,183.6999969482422,184.16000366210938,182.3000030517578,183.19000244140625,184.63999938964844,185.7899932861328,181.72999572753906,181.75,184.38999938964844,189.52999877929688,188.8699951171875,186.8300018310547,186.6699981689453,188.32000732421875,189.55999755859375,191.16000366210938,190.0399932861328,185.00999450683594,186.5,188.25999450683594,188.57000732421875,184.6300048828125,184.89999389648438,186.77000427246094,189.99000549316406,188.52999877929688,187.63999938964844,187.86000061035156,188.00999450683594,187.6199951171875,189.7899932861328,193.72000122070312,196.47999572753906,194.6699981689453,196.5,197.13999938964844,196.88999938964844,197.0500030517578,199.2100067138672,200.86000061035156,204.32000732421875,205.9600067138672,205.10000610351562,206.64999389648438,208.8699951171875,207.1199951171875,207.0500030517578,206.57000732421875,207.80999755859375,205.49000549316406,207.89999389648438,208.99000549316406,211.47999572753906,211.66000366210938,211.0,207.61000061035156,209.1199951171875,208.44000244140625,216.75,218.22999572753906,214.30999755859375,215.83999633789062,217.3000030517578,219.9199981689453,221.58999633789062,221.42999267578125,221.92999267578125,218.5399932861328,218.02999877929688,217.6699981689453,219.7899932861328,222.57000732421875,232.0,234.52000427246094,233.7100067138672,227.9199981689453,227.58999633789062,229.67999267578125,230.6199951171875,230.5,229.22000122070312,227.50999450683594,225.32000732421875,225.4600067138672,226.80999755859375,230.0,229.8300018310547,228.42999267578125,227.25,226.25,227.1199951171875,224.30999755859375,224.0399932861328,226.41000366210938,216.0,211.69000244140625,212.3699951171875,212.60000610351562,215.64999389648438,217.08999633789062,216.14999389648438,219.0,225.2899932861328,232.16000366210938,230.32000732421875,229.22999572753906,232.11000061035156,230.36000061035156,228.0,230.13999938964844,228.47999572753906,230.30999755859375,226.63999938964844,225.50999450683594,223.97999572753906,223.11000061035156,224.52000427246094,227.58999633789062,225.0500030517578,222.38999938964844,220.22999572753906,221.0,222.24000549316406,221.10000610351562,223.55999755859375,221.91000366210938,222.86000061035156,222.7899932861328,222.35000610351562,224.25,227.91000366210938,228.97999572753906,228.67999267578125,229.74000549316406,228.6199951171875,228.42999267578125,225.7100067138672,217.86000061035156,219.5500030517578,224.74000549316406,223.1199951171875,219.0,218.38999938964844,215.85000610351562,217.0,215.8300018310547,213.8800048828125,209.9600067138672,211.57000732421875,214.75999450683594,215.8800048828125,218.5,220.64999389648438,216.6999969482422,218.0,219.55999755859375,224.4199981689453,223.63999938964844,204.27000427246094,214.0399932861328,218.5,220.1199951171875,221.94000244140625,218.0500030517578,220.91000366210938,228.0,231.19000244140625,226.07000732421875,223.02000427246094,223.11000061035156,225.7899932861328,227.6699981689453,226.47999572753906,221.1300048828125,225.05999755859375,231.89999389648438,230.24000549316406,232.0800018310547,228.0,226.8000030517578,223.22999572753906,226.16000366210938,225.3000030517578,223.57000732421875,219.44000244140625,220.32000732421875,219.75999450683594,207.60000610351562,204.3000030517578,203.05999755859375,203.22000122070312,201.8000030517578,205.86000061035156,205.75999450683594,209.1199951171875,210.77999877929688,214.85000610351562,213.75,207.7100067138672,205.3000030517578,201.66000366210938,204.55999755859375,208.74000549316406,207.75,203.00999450683594,204.05999755859375,205.5500030517578,206.52000427246094,207.82000732421875,202.83999633789062,200.9199981689453,199.80999755859375,200.41000366210938,197.13999938964844,196.22999572753906,196.44000244140625,190.75,208.1699981689453,205.57000732421875,204.8699951171875,205.8300018310547,203.55999755859375,202.02999877929688,200.02000427246094,202.00999450683594,203.50999450683594,204.3000030517578,208.35000610351562,209.02000427246094,207.67999267578125,208.72999572753906,211.5,209.5,215.6999969482422,211.91000366210938,211.36000061035156,215.89999389648438,214.89999389648438,211.50999450683594,208.99000549316406,213.72999572753906,219.83999633789062,226.0,221.1699981689453,221.72000122070312,224.1199951171875,224.0399932861328,224.32000732421875,220.0,219.14999389648438,218.8300018310547,215.3699951171875,221.94000244140625,231.3000030517578,232.85000610351562,233.66000366210938,244.66000366210938,249.1999969482422,250.10000610351562,247.55999755859375,250.50999450683594,253.60000610351562,254.27000427246094,250.6999969482422,247.99000549316406,245.0500030517578],"volume":[8059900,5301400,8332200,5607600,6001600,4454000,6609900,4591500,4971400,4747700,4423100,5074300,5863000,4864000,5784700,5422200,4465800,4654300,4704100,3819600,4993900,5584400,7870400,6486700,7037400,6409100,5709100,3502700,3477100,5480400,4348500,5276200,6689900,5484100,3818500,4852300,3941800,4327400,3888500,4331300,7485700,4028700,4723600,5309800,6047100,6125200,6195600,5134800,5391100,5987900,6999400,20957800,8569000,7625600,7326600,5743600,4084400,4366400,4392400,5073500,5418700,3502100,4523800,5893000,10539000,7030100,4745000,5933200,3231700,3307000,7029400,5433700,4881300,4792200,4480100,5532400,5580700,4084100,4074700,5503700,10721700,6219000,5484800,5176400,5904300,5849900,5834600,5301700,5906700,3570000,3509500,3505900,4025000,5261300,4642000,5152200,3058700,3645200,6904900,5672900,3691700,5533500,4254500,4311100,15664400,4467800,4215500,5100500,5186700,3781700,4247500,3790200,4725600,3690800,4377600,4076000,4250900,5847500,12228100,6249900,4844600,5576100,5382000,24463400,5194500,5965500,3527600,5978300,3500200,4224600,3887800,3689500,4133500,2395100,3829500,6983200,5957800,4293600,4066900,2933800,6117700,9442200,6948800,5458500,6032200,6473900,6595500,6303900,6459300,4273200,6351000,5744600,3206500,4808300,3477300,4153400,4719900,3674900,4309300,3631800,4250400,3676700,4720300,4182300,2504500,3910200,4538300,3820800,4872400,4214300,5902800,4312600,3606900,6333300,4909300,4165200,2718100,3235700,3534100,3236800,3929300,11661200,3178000,4286500,5589300,6215700,4891900,4550200,3924600,2946900,3453800,4749700,5033800,4419000,4478900,3562500,2973000,3623900,6553500,5576000,4419000,5607900,4496500,4210400,4266700,6741800,4017400,5383700,6131500,10396400,8829300,4493900,3531800,5109300,7194800,4520200,4596900,20760300,10557000,8483500,8442500,11265400,8336900,5246000,7135600,6847700,11328600,12465000,6947500,5271500,2710700,3936600,4107600,6125500,5444200,4839600,4394500,4089600,9492200,4999500,5471600,8157900,7664700,5471600,6110500,18950900,6945600,2692800,2759300,2745400,3405700,3326400,4092000,4380200,6302100,5905200,4488500,5372200,4734100,4779100,8048700,5236000,7852500,7548500,9465000,7116200,5584900,6985200,5603700,3748300,5209200,11926500,9830000,7377800,6449600,4586400,3805900,3685700,3977000,4525000,4108900,3976900,6065500,4888700,5067000,5889400,6305000,7746800,4766700,5696900,13136400,7016400,7554000,5752800,4346000,6806100,8604000,7144500,6139800,5559500,4511600,5075400,5088200,5412900,5836100,16657700,7393800,10089100,6742900,4995300,6478100,11093700,7853200,9262800,7593100,13505200,12581100,12517100,18977800,13970000,9047700,7164400,8078500,9459300,8998100,7364600,6191900,7119700,8789400,10482100,10408000,6671400,8400700,5823600,6424800,5121500,9392000,5771700,8816700,7806100,12792700,7523800,12212000,12073300,6152800,5216700,5505100,5140900,4689200,4027000,5726700,4787800,4925900,11609000,4435600,5335600,4382200,4417900,3607800,4661500,4087500,3908000,5781400,4965700,4203900,4733900,3573200,12158100,5157900,4074400,4471100,5734000,29264700,6482600,5937600,4658200,3706200,11049100,7106900,5594100,6049400,4991000,4072800,6729200,6202600,4853100,5332000,4954800,4432100,4344500,3462700,3786800,3776900,6715500,5008400,10347900,8082000,4217500,4153400,4057200,4683300,4101700,6067800,3049800,3558500,4635400,4430900,6083500,3975500,5782100,5323900,5516900,2796200,3702900,3459100,4523100,4264700,4335500,3973500,3531600,4465400,5525500,3097100,4520600,7647700,4418800,5162100,4251000,5258400,4445600,14415100,5990700,4629900,5074500,6666000,4185600,4958400,9187300,12243100,8107700,6547300,11940300,4901000,5412800,4607600,6156900,5411900,5527600,5459400,4737500,7150000,5246700,3298100,3523500,5818000,3554700,2784400,3724200,5469300,5020700,10825300,8874300,6184000,4928200,6615300,4647900,4530800,4802400,8583200,7968500,5461500,5023100,6232600,7618400,4283600,8017600,10225900,7134100,5920800,2655600,5208300,5096700,4872900,3732900,3985200,4006100,4267900,8735200,4170600,5467600,5971900,6405900,5243400,4760400,18968800,4828100,3612100,1744900,1593900,3803000,2348000,3196900,3336800,9341300,9151700,10285400,9365900,6714200,6546100,4872600,8426400,6954200,8649700,8251400,10727100,5650900,5816400,6553400,5747400,5215800,7834000,6622200,5413000,8158500,15319700,10794000,6067100,6767700,6044500,8072400,8712000,8252200,7336400,5495100,5410800,6830300,5463200,4880800,5410900,5331300,8018100,7438800,6595700,5380800,9423100,6139600,7915800,6466800,5299200,7607000,5676100,3991800,4405700,8597000,7006800,27982400,7419900,6990500,6000100,4576300,5654000,7491200,8311700,5702800,5151100,4929100,8801600,5477500,4477800,4633200,7532500,6199400,5952100,5075400,8986600,5774300,7772100,7646200,7461100,7605800,7467600,6313100,10406300,10319200,6343100,4579300,4490500,7290000,6681100,4915400,4931700,7044100,5705700,5006500,5385000,5069000,7220300,5129000,3813800,5406100,4706700,4640100,5189300,7618500,4858400,5861800,5667500,6782000,6248900,4915600,4257500,4147300,4569000,4086500,5261900,5945500,5624200,9646100,9912800,7365600,7311000,10278100,52635100,9760500,6999700,6988000,7113400,8580200,8238300,7578700,5526000,5780700],"open":[154.89999389648438,160.58999633789062,160.30999755859375,161.3300018310547,162.17999267578125,161.42999267578125,162.27000427246094,164.25,162.75,161.97999572753906,161.75,161.16000366210938,163.91000366210938,164.44000244140625,164.4499969482422,167.77000427246094,164.0,165.27000427246094,165.85000610351562,164.22000122070312,165.75,163.6999969482422,169.4199981689453,169.83999633789062,171.64999389648438,174.00999450683594,174.35000610351562,175.07000732421875,173.5399932861328,174.4600067138672,173.05999755859375,174.02000427246094,176.88999938964844,175.8300018310547,176.2899932861328,174.77999877929688,177.25999450683594,178.83999633789062,178.77000427246094,179.85000610351562,177.8699951171875,176.0500030517578,178.35000610351562,177.7899932861328,178.39999389648438,182.19000244140625,179.74000549316406,178.41000366210938,179.72000122070312,182.5,180.16000366210938,179.83999633789062,179.00999450683594,178.19000244140625,179.22000122070312,176.80999755859375,177.22999572753906,179.0,179.22999572753906,179.8000030517578,181.0,181.8800048828125,179.38999938964844,180.72000122070312,177.64999389648438,168.0,169.2100067138672,169.72999572753906,168.58999633789062,169.1999969482422,164.4499969482422,164.52000427246094,162.17999267578125,164.14999389648438,164.9600067138672,165.02000427246094,167.67999267578125,168.58999633789062,168.52000427246094,167.66000366210938,167.08999633789062,159.58999633789062,161.27000427246094,162.08999633789062,162.1699981689453,161.16000366210938,164.41000366210938,163.36000061035156,162.13999938964844,160.80999755859375,160.7100067138672,161.27999877929688,161.64999389648438,162.30999755859375,163.4499969482422,165.38999938964844,166.00999450683594,165.3699951171875,161.57000732421875,159.02999877929688,158.36000061035156,156.35000610351562,154.88999938964844,154.64999389648438,156.64999389648438,160.0,160.19000244140625,162.89999389648438,165.49000549316406,169.0,169.0,170.25,167.8800048828125,166.0,166.47000122070312,168.39999389648438,170.44000244140625,171.17999267578125,172.6999969482422,171.1300048828125,172.10000610351562,170.2899932861328,171.2899932861328,169.99000549316406,171.27000427246094,168.6300048828125,166.08999633789062,164.72000122070312,166.5399932861328,167.02000427246094,167.4499969482422,167.52000427246094,170.6300048828125,168.91000366210938,168.60000610351562,169.50999450683594,174.4499969482422,173.6699981689453,173.32000732421875,173.32000732421875,173.1999969482422,177.0,183.4499969482422,184.0399932861328,183.58999633789062,186.38999938964844,187.77000427246094,190.97999572753906,187.4499969482422,185.42999267578125,187.89999389648438,186.9199981689453,190.77999877929688,190.0800018310547,190.55999755859375,191.0,194.49000549316406,193.8800048828125,193.39999389648438,197.1199951171875,196.44000244140625,197.00999450683594,197.25,197.55999755859375,197.99000549316406,195.52000427246094,196.0,195.25,196.13999938964844,198.67999267578125,196.9600067138672,193.47000122070312,194.97000122070312,196.1199951171875,197.67999267578125,194.77999877929688,193.86000061035156,195.82000732421875,194.8000030517578,193.1300048828125,193.42999267578125,193.0,193.6999969482422,192.9499969482422,194.0,190.10000610351562,192.60000610351562,194.85000610351562,197.64999389648438,195.66000366210938,196.8699951171875,195.10000610351562,194.4199981689453,194.33999633789062,192.85000610351562,194.5399932861328,195.0,194.24000549316406,194.72999572753906,190.4499969482422,190.5399932861328,188.97000122070312,188.7100067138672,186.32000732421875,188.6999969482422,188.42999267578125,189.67999267578125,188.08999633789062,190.49000549316406,191.6199951171875,201.97000122070312,204.3699951171875,203.7899932861328,200.49000549316406,205.7899932861328,201.9499969482422,201.16000366210938,178.57000732421875,176.00999450683594,171.6699981689453,170.0,169.6300048828125,165.6199951171875,165.27000427246094,166.91000366210938,168.58999633789062,174.33999633789062,177.02000427246094,177.08999633789062,181.13999938964844,183.13999938964844,182.27999877929688,182.27999877929688,180.10000610351562,174.97999572753906,176.0,175.58999633789062,175.52999877929688,175.9600067138672,174.91000366210938,173.25,171.6699981689453,170.5800018310547,176.02999877929688,172.92999267578125,171.7899932861328,175.2899932861328,178.41000366210938,179.02000427246094,177.9199981689453,177.02000427246094,176.35000610351562,178.66000366210938,179.66000366210938,180.77999877929688,179.6300048828125,179.1999969482422,176.86000061035156,175.16000366210938,176.61000061035156,173.52000427246094,171.4499969482422,172.8800048828125,172.16000366210938,170.3000030517578,170.4600067138672,169.32000732421875,172.66000366210938,176.8000030517578,174.5,176.00999450683594,187.3000030517578,183.17999267578125,187.6300048828125,190.52000427246094,191.89999389648438,193.16000366210938,191.4600067138672,189.8000030517578,190.5,194.27999877929688,193.9499969482422,192.0,196.7899932861328,198.0,200.32000732421875,201.8300018310547,205.17999267578125,203.58999633789062,203.05999755859375,205.1199951171875,209.97999572753906,214.47000122070312,207.07000732421875,211.4499969482422,211.11000061035156,209.99000549316406,216.66000366210938,212.0,212.0,209.77999877929688,212.22000122070312,214.47000122070312,214.02999877929688,213.00999450683594,211.72999572753906,209.38999938964844,209.22000122070312,203.1199951171875,202.02000427246094,202.72999572753906,204.42999267578125,210.52000427246094,207.22000122070312,210.3000030517578,200.0,181.02999877929688,187.60000610351562,168.3000030517578,177.75,173.80999755859375,177.44000244140625,177.6999969482422,176.52999877929688,172.57000732421875,173.47000122070312,171.0800018310547,175.0,177.61000061035156,187.1199951171875,188.0,192.58999633789062,194.49000549316406,192.8800048828125,195.1699981689453,198.47000122070312,195.5,188.1699981689453,184.1300048828125,185.75,180.0,189.02999877929688,186.52000427246094,178.02000427246094,181.3000030517578,184.22000122070312,184.86000061035156,183.92999267578125,181.41000366210938,182.3699951171875,184.27000427246094,185.35000610351562,183.4600067138672,185.0,185.72999572753906,186.89999389648438,188.41000366210938,187.5,188.49000549316406,190.50999450683594,189.0399932861328,189.33999633789062,192.1999969482422,191.55999755859375,190.89999389648438,189.16000366210938,185.25,186.08999633789062,184.49000549316406,184.52000427246094,185.3000030517578,186.52999877929688,187.89999389648438,182.42999267578125,185.00999450683594,189.6999969482422,191.14999389648438,189.44000244140625,186.7899932861328,188.5,190.5,193.88999938964844,191.72000122070312,190.2100067138672,186.9199981689453,189.0,191.50999450683594,189.6199951171875,184.94000244140625,187.0500030517578,190.75999450683594,191.39999389648438,191.2100067138672,189.14999389648438,191.77000427246094,197.05999755859375,189.9199981689453,194.80999755859375,197.5500030517578,197.22999572753906,197.0500030517578,199.0800018310547,198.17999267578125,198.08999633789062,199.75999450683594,201.8000030517578,205.91000366210938,206.60000610351562,206.52999877929688,206.64999389648438,209.13999938964844,210.83999633789062,210.3000030517578,207.52000427246094,208.82000732421875,207.64999389648438,208.0,210.13999938964844,212.4199981689453,212.25,212.5500030517578,210.99000549316406,209.52999877929688,210.22999572753906,220.35000610351562,219.1199951171875,219.60000610351562,218.3300018310547,219.10000610351562,221.07000732421875,222.4199981689453,222.4600067138672,222.00999450683594,222.0,220.10000610351562,220.6300048828125,220.75,223.05999755859375,233.63999938964844,240.88999938964844,236.89999389648438,231.7100067138672,231.2899932861328,231.47999572753906,233.27000427246094,231.50999450683594,230.0,228.07000732421875,227.1999969482422,226.22000122070312,227.52000427246094,231.0,232.14999389648438,231.6699981689453,228.99000549316406,228.77999877929688,227.9499969482422,227.0,227.6199951171875,227.0500030517578,223.0,216.67999267578125,212.3699951171875,215.74000549316406,215.88999938964844,219.30999755859375,217.0,219.0,225.39999389648438,233.74000549316406,233.61000061035156,233.25999450683594,235.0,233.5399932861328,233.25999450683594,230.5500030517578,236.0,230.32000732421875,232.0399932861328,226.85000610351562,227.19000244140625,224.82000732421875,224.83999633789062,230.11000061035156,228.92999267578125,226.0800018310547,223.88999938964844,225.0,225.5399932861328,223.69000244140625,224.24000549316406,226.41000366210938,223.8800048828125,224.0,222.9499969482422,226.11000061035156,228.22000122070312,229.4600067138672,229.82000732421875,230.14999389648438,230.77000427246094,229.74000549316406,228.74000549316406,227.0,219.75,225.24000549316406,231.1300048828125,223.75,221.19000244140625,219.52999877929688,221.0,222.52000427246094,215.61000061035156,211.6999969482422,212.47000122070312,216.27999877929688,217.25999450683594,219.11000061035156,220.8800048828125,223.60000610351562,218.0,220.50999450683594,224.85000610351562,223.9499969482422,209.77999877929688,216.89999389648438,218.75,223.4199981689453,223.75,222.27000427246094,221.57000732421875,228.4199981689453,232.66000366210938,234.0,228.97000122070312,225.0399932861328,225.82000732421875,229.0,229.7100067138672,227.58999633789062,225.10000610351562,233.66000366210938,233.36000061035156,233.55999755859375,233.4199981689453,230.36000061035156,229.97000122070312,227.66000366210938,226.0500030517578,225.1199951171875,226.88999938964844,221.08999633789062,222.0399932861328,218.5,208.3699951171875,206.27000427246094,207.36000061035156,203.0399932861328,206.86000061035156,207.19000244140625,211.4199981689453,212.25999450683594,215.05999755859375,218.3699951171875,213.99000549316406,207.0399932861328,206.22999572753906,206.25999450683594,209.47999572753906,213.5500030517578,206.42999267578125,204.8000030517578,208.99000549316406,207.77999877929688,209.66000366210938,207.94000244140625,204.00999450683594,205.1699981689453,201.0500030517578,198.92999267578125,198.0,198.6699981689453,192.0,209.0,211.0,205.7100067138672,208.97000122070312,206.11000061035156,204.9199981689453,201.9199981689453,202.00999450683594,204.58999633789062,206.86000061035156,209.5,213.10000610351562,210.3699951171875,209.89999389648438,213.36000061035156,210.9499969482422,217.0,215.9199981689453,213.1199951171875,215.89999389648438,219.02000427246094,215.25999450683594,211.00999450683594,214.8000030517578,222.5,227.3699951171875,226.75,224.8000030517578,226.92999267578125,226.00999450683594,227.5,226.0,223.30999755859375,222.39999389648438,221.3699951171875,221.94000244140625,232.97000122070312,236.35000610351562,233.66000366210938,245.25999450683594,253.0500030517578,255.0,250.75,252.3000030517578,259.9200134277344,257.2099914550781,253.25,251.1999969482422,251.00999450683594]}],"adjclose":[{"adjclose":[146.56979370117188,147.15672302246094,148.0738067626953,148.6974334716797,148.04627990722656,148.85333251953125,151.2194366455078,150.2014617919922,150.35885620117188,149.507080078125,150.02554321289062,151.19210815429688,152.5531463623047,153.1271514892578,155.0807342529297,152.04393005371094,152.88644409179688,152.2105712890625,151.75689697265625,152.69200134277344,152.2105712890625,155.16403198242188,156.16395568847656,158.5619354248047,160.44140625,162.0338897705078,161.83018493652344,161.17288208007812,160.23776245117188,160.44140625,161.48764038085938,163.49673461914062,164.3300018310547,162.71902465820312,162.1542510986328,163.64486694335938,164.8855438232422,165.5521240234375,165.7187957763672,164.80218505859375,162.99679565429688,165.6447296142578,163.92263793945312,165.87619018554688,167.6353302001953,167.181640625,165.58917236328125,166.3113250732422,167.50570678710938,166.5242919921875,167.76492309570312,164.6911163330078,165.25588989257812,166.33912658691406,163.20045471191406,164.33929443359375,165.2188262939453,165.29287719726562,165.90399169921875,166.97796630859375,168.5981903076172,167.35755920410156,167.29275512695312,164.181884765625,155.45103454589844,157.39535522460938,157.21017456054688,157.52496337890625,156.4972686767578,155.09922790527344,151.6509246826172,151.0808868408203,151.8938751220703,153.49188232421875,153.8750457763672,155.5104217529297,156.89346313476562,158.43539428710938,156.8093719482422,156.332763671875,149.1651611328125,150.94068908691406,151.98733520507812,151.12759399414062,150.2772216796875,153.06199645996094,152.07142639160156,151.9032440185547,149.9407958984375,149.89404296875,150.2211456298828,150.71640014648438,151.00613403320312,153.06199645996094,153.58534240722656,155.51974487304688,153.7815704345703,152.25836181640625,149.1558074951172,147.8942413330078,146.7728271484375,145.1654815673828,144.6515350341797,146.07192993164062,150.67906188964844,149.6977996826172,151.5200958251953,154.6039581298828,157.52896118164062,158.3232421875,159.29515075683594,156.71592712402344,155.21136474609375,155.6505889892578,157.54762268066406,158.56622314453125,160.13621520996094,160.85577392578125,159.229736328125,161.42581176757812,159.56614685058594,159.93994140625,157.92141723632812,160.28573608398438,159.21102905273438,155.0898895263672,153.10874938964844,156.29539489746094,155.6132049560547,157.0430145263672,157.12709045410156,158.7811737060547,159.12693786621094,158.46676635742188,159.57017517089844,165.2947235107422,161.39974975585938,162.51260375976562,163.72918701171875,163.2953643798828,166.1812286376953,171.80201721191406,174.62185668945312,171.58509826660156,176.1496124267578,174.77273559570312,178.91290283203125,178.5167999267578,173.86737060546875,175.1405487060547,176.8380889892578,179.56361389160156,179.12037658691406,179.3561248779297,180.34637451171875,182.01564025878906,182.3928680419922,182.86441040039062,185.66537475585938,184.98634338378906,185.34471130371094,185.19381713867188,186.30665588378906,186.20294189453125,184.7694549560547,184.27903747558594,184.07156372070312,185.1372528076172,186.43870544433594,185.79739379882812,181.8835906982422,182.3928680419922,185.2410125732422,188.0042266845703,183.51512145996094,182.9775848388672,183.1567840576172,184.5902557373047,182.44003295898438,181.9590606689453,182.600341796875,182.45887756347656,182.7983856201172,182.49661254882812,180.37466430664062,180.9782257080078,183.70375061035156,186.2406768798828,185.75027465820312,185.61825561523438,184.32618713378906,183.23220825195312,182.59091186523438,182.0250701904297,183.66604614257812,183.288818359375,183.13790893554688,184.5148162841797,182.3854217529297,181.05459594726562,179.25791931152344,179.53355407714844,177.32814025878906,179.43850708007812,178.60195922851562,180.28456115722656,178.57347106933594,180.31307983398438,180.09442138671875,191.5493621826172,193.80233764648438,193.49813842773438,190.5702667236328,191.7205047607422,191.26419067382812,190.6082763671875,189.64816284179688,165.81614685058594,162.64111328125,161.93765258789062,161.25320434570312,156.84234619140625,158.06866455078125,158.34429931640625,159.4755401611328,163.24951171875,168.2117156982422,168.31629943847656,172.19482421875,174.0390167236328,173.89642333984375,172.793701171875,172.5370330810547,167.7459259033203,167.47024536132812,167.4892578125,167.85049438476562,166.9949188232422,165.75914001464844,164.6374053955078,164.80850219726562,163.15444946289062,166.7192840576172,164.47579956054688,163.0498809814453,166.90939331054688,169.5806121826172,171.11111450195312,170.35061645507812,169.21937561035156,167.49876403808594,168.9246826171875,170.5787811279297,172.2708740234375,171.20619201660156,170.664306640625,169.6851806640625,166.51962280273438,168.01210021972656,166.880859375,164.42434692382812,166.67933654785156,164.62583923339844,165.63340759277344,162.3612060546875,163.77182006835938,163.41677856445312,169.75,167.74447631835938,168.17628479003906,168.55052185058594,176.4670867919922,182.4548797607422,182.27255249023438,183.9998016357422,185.17050170898438,182.8962860107422,182.6467742919922,184.07656860351562,185.1992950439453,185.631103515625,185.07452392578125,188.3179168701172,189.3734588623047,192.7607879638672,193.91229248046875,195.83143615722656,195.88902282714844,194.8046875,196.7334747314453,200.58135986328125,202.93234252929688,199.36268615722656,202.9899139404297,202.2318572998047,205.62875366210938,207.90298461914062,204.95706176757812,203.4888916015625,202.99952697753906,203.2106475830078,205.80149841308594,205.20657348632812,203.6712188720703,203.3929443359375,201.52175903320312,200.71572875976562,193.2021942138672,193.16380310058594,194.5264129638672,196.99253845214844,201.0515899658203,197.9329376220703,196.89657592773438,193.4900665283203,179.40341186523438,179.00997924804688,168.56971740722656,172.57118225097656,167.15914916992188,167.9747772216797,171.86109924316406,171.22190856933594,166.26345825195312,167.53211975097656,164.79141235351562,168.2971954345703,171.4640350341797,174.6792755126953,180.1897430419922,186.27162170410156,187.4047088623047,188.9445343017578,187.24005126953125,192.20822143554688,189.88394165039062,181.245361328125,182.15570068359375,179.7248992919922,178.7758331298828,184.07327270507812,182.06854248046875,171.8417205810547,175.94793701171875,178.21412658691406,179.85079956054688,179.0179443359375,176.0641632080078,176.7808074951172,177.47808837890625,179.86048889160156,177.31346130371094,179.76364135742188,180.23817443847656,181.09042358398438,181.34222412109375,181.42938232421875,181.55526733398438,183.84080505371094,183.19195556640625,183.52122497558594,185.4581298828125,186.3490753173828,185.05136108398438,184.83831787109375,179.6280517578125,179.6377410888672,179.4537353515625,177.9623260498047,179.69586181640625,179.54090881347656,180.89671325683594,176.55807495117188,179.76364135742188,183.99575805664062,184.73178100585938,183.3081817626953,181.71023559570312,183.78271484375,184.60589599609375,188.8477020263672,186.37815856933594,185.4774932861328,182.0684051513672,186.16127014160156,186.96226501464844,184.87185668945312,180.56411743164062,182.77171325683594,186.1319580078125,186.4054718017578,185.86822509765625,184.14903259277344,186.78643798828125,184.92071533203125,184.637451171875,190.69369506835938,192.61801147460938,193.9464874267578,191.74864196777344,194.24929809570312,193.45806884765625,194.03439331054688,194.03439331054688,196.79876708984375,199.93434143066406,201.8977508544922,201.78054809570312,201.4093475341797,204.3007049560547,204.64259338378906,205.71710205078125,202.73780822753906,203.52902221679688,203.23597717285156,203.0992431640625,205.52171325683594,207.00648498535156,206.9478759765625,208.06143188476562,207.63165283203125,204.9258575439453,205.541259765625,206.7329864501953,215.11404418945312,213.2776336669922,212.56455993652344,211.245849609375,215.69036865234375,216.84300231933594,217.3118896484375,217.4290771484375,217.44863891601562,214.88937377929688,213.47299194335938,215.49501037597656,217.9858856201172,226.17156982421875,238.71388244628906,231.0751953125,228.48663330078125,224.85289001464844,227.4316864013672,225.87852478027344,225.34129333496094,225.1556854248047,224.9603271484375,223.8174591064453,222.56796264648438,223.20745849609375,225.8638916015625,228.3136749267578,227.6544952392578,224.9882354736328,224.565185546875,224.30938720703125,224.34872436523438,223.8666534423828,221.50538635253906,224.51600646972656,214.52000427246094,208.53817749023438,212.40472412109375,213.27052307128906,215.5038604736328,215.62193298339844,215.17921447753906,221.53489685058594,229.46478271484375,228.5399627685547,228.6088409423828,230.2223663330078,230.09446716308594,229.14996337890625,225.74581909179688,232.46554565429688,225.80484008789062,228.05787658691406,223.98471069335938,224.02406311035156,221.4758758544922,220.74781799316406,226.52305603027344,225.0177764892578,222.4302215576172,219.51800537109375,219.39010620117188,221.54473876953125,220.36412048339844,219.71478271484375,223.77810668945312,220.0591278076172,220.68878173828125,219.2228546142578,223.1582794189453,224.23068237304688,225.09646606445312,226.17872619628906,226.26724243164062,227.11337280273438,226.03114318847656,224.8013153076172,225.6080780029297,216.62547302246094,220.31492614746094,229.65171813964844,220.51170349121094,216.52708435058594,216.4877166748047,217.186279296875,218.307861328125,213.25083923339844,212.58636474609375,212.27890014648438,214.3715362548828,216.31541442871094,217.45594787597656,218.9535369873047,222.0875244140625,216.8708038330078,218.61631774902344,221.1750946044922,223.78346252441406,223.8032989501953,215.32363891601562,217.21792602539062,221.5916290283203,221.42303466796875,220.6097869873047,219.07254028320312,225.62815856933594,229.59524536132812,230.94406127929688,226.83811950683594,222.5040740966797,222.9602813720703,227.59185791015625,226.5604248046875,225.0529327392578,222.84127807617188,230.17047119140625,232.33253479003906,231.93582153320312,234.2466583251953,230.43826293945312,228.2166748046875,225.5785675048828,225.14218139648438,225.80667114257812,223.5156707763672,217.87249755859375,219.6279296875,217.9518280029297,206.62579345703125,204.5331573486328,203.38272094726562,203.2438507080078,203.5116424560547,205.475341796875,209.38291931152344,207.6770782470703,211.36647033691406,215.7005157470703,213.21116638183594,207.12168884277344,204.9893798828125,204.67201232910156,209.84906005859375,210.6523895263672,206.22909545898438,204.7711944580078,208.52999877929688,208.4199981689453,208.99000549316406,208.3800048828125,203.7100067138672,205.1199951171875,200.5,200.9499969482422,198.7100067138672,197.3800048828125,197.69000244140625,203.88999938964844,211.32000732421875,206.60000610351562,208.16000366210938,206.11000061035156,205.02999877929688,202.7100067138672,201.5500030517578,202.77999877929688,207.86000061035156,208.5,210.77000427246094,210.38999938964844,209.41000366210938,213.75999450683594,212.3000030517578,214.5,215.6999969482422,213.1199951171875,215.39999389648438,218.6300048828125,217.72000122070312,212.92999267578125,215.39999389648438,217.1300048828125,224.94000244140625,227.22999572753906,223.07000732421875,225.4199981689453,224.9499969482422,224.77000427246094,227.72999572753906,221.58999633789062,222.47000122070312,221.22999572753906,216.49000549316406,230.00999450683594,234.75999450683594,234.88999938964844,243.13999938964844,253.35000610351562,254.30999755859375,251.63999938964844,251.05999755859375,261.07000732421875,254.75999450683594,254.64999389648438,252.74000549316406,249.91000366210938,248.0800018310547]}]}}],"error":null}}