{"chart":{"result":[{"meta":{"currency":"USD","symbol":"ADBE","exchangeName":"NMS","fullExchangeName":"NasdaqGS","instrumentType":"EQUITY","firstTradeDate":524323800,"regularMarketTime":1783713601,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":223.64,"fiftyTwoWeekHigh":376.16,"fiftyTwoWeekLow":190.12,"regularMarketDayHigh":228.4,"regularMarketDayLow":222.82,"regularMarketVolume":3187904,"longName":"Adobe Inc.","shortName":"Adobe Inc.","chartPreviousClose":596.6,"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":[589.510009765625,574.5800170898438,570.989990234375,563.5,567.8699951171875,578.3300170898438,585.4299926757812,592.0,598.3900146484375,592.8300170898438,591.989990234375,586.9000244140625,593.8099975585938,615.0,602.2100219726562,601.7100219726562,615.4199829101562,620.7000122070312,615.7100219726562,630.0,620.0,619.0,624.7899780273438,633.030029296875,625.5800170898438,613.25,615.8499755859375,616.0,626.0,596.7000122070312,605.8499755859375,606.0,589.9000244140625,531.5,539.760009765625,553.9400024414062,543.489990234375,556.5599975585938,565.9099731445312,552.0,554.8900146484375,561.1099853515625,572.8499755859375,562.5999755859375,548.0,550.0,553.0,552.4500122070312,568.5999755859375,579.0599975585938,578.0,499.6400146484375,495.54998779296875,509.8900146484375,523.2899780273438,517.5999755859375,509.07000732421875,496.7900085449219,508.05999755859375,515.469970703125,508.1199951171875,504.989990234375,494.3999938964844,497.3599853515625,503.55999755859375,488.8399963378906,484.7799987792969,486.0,489.3900146484375,487.3599853515625,477.95001220703125,477.0199890136719,470.0,477.30999755859375,476.760009765625,476.5400085449219,470.2200012207031,469.7200012207031,472.94000244140625,468.4100036621094,472.30999755859375,478.0400085449219,472.0,461.1199951171875,474.29998779296875,482.2699890136719,490.1000061035156,492.510009765625,489.9700012207031,489.4100036621094,483.5,486.239990234375,480.4100036621094,480.760009765625,484.70001220703125,483.32000732421875,483.0,481.19000244140625,483.9700012207031,488.3800048828125,481.25,473.010009765625,472.7799987792969,464.8999938964844,447.7200012207031,447.5799865722656,442.82000732421875,449.19000244140625,457.70001220703125,458.1300048828125,453.8399963378906,456.9100036621094,470.0,457.8699951171875,530.25,525.510009765625,514.7100219726562,527.6699829101562,530.3099975585938,532.0999755859375,526.2000122070312,528.5800170898438,533.2100219726562,549.7000122070312,551.3699951171875,560.0,564.2899780273438,570.9099731445312,573.1799926757812,573.0499877929688,564.7100219726562,564.0,555.0999755859375,560.22998046875,564.5999755859375,563.9299926757812,564.1799926757812,557.0499877929688,558.6500244140625,556.489990234375,543.7999877929688,536.7999877929688,535.3499755859375,544.2999877929688,541.8499755859375,547.0499877929688,549.989990234375,535.780029296875,504.2300109863281,513.6900024414062,520.9500122070312,520.5900268554688,528.02001953125,536.0399780273438,530.9299926757812,536.6199951171875,545.1900024414062,552.3499755859375,550.5900268554688,564.47998046875,562.1300048828125,567.0700073242188,565.4500122070312,555.030029296875,554.4000244140625,568.219970703125,567.0499877929688,572.2000122070312,576.2999877929688,568.8699951171875,570.75,570.9000244140625,567.6900024414062,576.75,573.010009765625,581.4500122070312,532.5700073242188,537.4000244140625,524.2899780273438,517.010009765625,518.8099975585938,526.4400024414062,525.7100219726562,527.719970703125,526.02001953125,520.510009765625,516.52001953125,513.8300170898438,517.4500122070312,503.8699951171875,501.0199890136719,507.2900085449219,503.9599914550781,492.45001220703125,495.8800048828125,490.5400085449219,504.7799987792969,501.79998779296875,513.8200073242188,506.3900146484375,506.510009765625,491.2900085449219,494.6000061035156,496.42999267578125,492.0,486.6300048828125,483.4200134277344,487.6499938964844,481.9200134277344,482.239990234375,486.0,475.4100036621094,479.0299987792969,483.0899963378906,492.92999267578125,510.6600036621094,503.8299865722656,493.6000061035156,504.3900146484375,523.7899780273438,530.5499877929688,520.2999877929688,505.0,496.0,505.4100036621094,502.1000061035156,502.5,519.0900268554688,519.9500122070312,523.2100219726562,517.6500244140625,512.8499755859375,511.0400085449219,523.02001953125,534.4199829101562,544.1500244140625,556.0999755859375,547.3499755859375,547.0499877929688,487.5,473.9800109863281,467.19000244140625,460.5899963378906,453.239990234375,443.4100036621094,433.0199890136719,447.0,446.5,445.8500061035156,446.8800048828125,442.94000244140625,446.3500061035156,447.760009765625,429.45001220703125,431.8800048828125,431.3699951171875,417.3399963378906,410.0,404.2699890136719,407.25,421.70001220703125,418.2099914550781,434.3500061035156,433.260009765625,438.0,435.8800048828125,437.2799987792969,430.2300109863281,436.2699890136719,439.9200134277344,439.6700134277344,446.9800109863281,437.79998779296875,435.42999267578125,440.75,437.6300048828125,436.239990234375,439.25,449.0,458.0,465.2099914550781,463.3500061035156,462.6499938964844,463.6099853515625,457.44000244140625,453.2799987792969,445.1099853515625,443.4700012207031,443.79998779296875,441.7900085449219,438.1600036621094,440.6499938964844,439.25,443.6499938964844,444.7300109863281,442.0,443.1099853515625,432.8800048828125,436.69000244140625,405.2699890136719,379.75,394.1199951171875,395.3599853515625,394.1000061035156,386.8999938964844,384.1300048828125,392.4700012207031,393.57000732421875,403.0,397.44000244140625,393.8900146484375,380.0,381.1300048828125,378.2799987792969,371.8800048828125,359.0,335.5400085449219,350.1000061035156,338.739990234375,360.9700012207031,351.44000244140625,359.510009765625,351.04998779296875,345.0,349.75,344.57000732421875,349.1400146484375,358.1199951171875,353.5899963378906,361.70001220703125,368.04998779296875,367.2099914550781,366.8699951171875,378.29998779296875,380.0899963378906,379.2900085449219,376.57000732421875,384.70001220703125,388.29998779296875,386.17999267578125,394.3299865722656,395.8999938964844,396.8500061035156,399.3500061035156,414.6199951171875,413.5299987792969,417.8699951171875,414.8599853515625,412.510009765625,409.1099853515625,412.760009765625,413.80999755859375,414.0,414.1400146484375,408.8800048828125,403.4599914550781,411.5400085449219,415.0,417.5400085449219,417.29998779296875,416.6099853515625,415.20001220703125,411.42999267578125,392.5,392.989990234375,397.2799987792969,383.989990234375,380.4800109863281,377.5899963378906,384.9599914550781,383.6000061035156,387.20001220703125,385.44000244140625,387.29998779296875,385.1000061035156,384.6400146484375,378.0,378.8999938964844,378.5,383.5,371.989990234375,368.0,363.19000244140625,367.0,364.5899963378906,360.6000061035156,367.07000732421875,366.489990234375,368.0,373.489990234375,371.8999938964844,372.30999755859375,371.0299987792969,370.45001220703125,370.67999267578125,362.260009765625,355.95001220703125,351.1600036621094,339.30999755859375,341.6499938964844,344.0400085449219,338.67999267578125,334.5299987792969,333.5199890136719,339.5400085449219,349.5,348.3299865722656,355.67999267578125,359.2200012207031,361.67999267578125,349.9100036621094,355.79998779296875,362.55999755859375,363.0299987792969,355.9800109863281,357.6300048828125,354.0,350.239990234375,345.7200012207031,342.239990234375,345.80999755859375,348.8599853515625,362.75,356.2900085449219,354.69000244140625,361.1000061035156,350.5,350.1600036621094,353.17999267578125,366.8599853515625,368.94000244140625,364.1600036621094,364.17999267578125,355.6000061035156,351.9100036621094,353.7099914550781,362.0400085449219,360.5400085449219,347.1600036621094,343.760009765625,352.0,346.92999267578125,352.5899963378906,350.0,349.7699890136719,347.9100036621094,339.25,335.2200012207031,335.4200134277344,333.8599853515625,327.75,334.6400146484375,343.5899963378906,355.4800109863281,352.510009765625,357.2099914550781,355.57000732421875,360.0,355.5199890136719,338.20001220703125,338.70001220703125,340.30999755859375,335.0199890136719,332.6099853515625,333.0,325.8299865722656,328.0,329.5,333.6099853515625,335.010009765625,332.9100036621094,331.1099853515625,323.7799987792969,323.17999267578125,318.8699951171875,313.57000732421875,325.0,317.7699890136719,319.20001220703125,317.79998779296875,316.3900146484375,321.6199951171875,321.9800109863281,328.57000732421875,330.6000061035156,347.45001220703125,341.3999938964844,342.1300048828125,341.6499938964844,351.5400085449219,352.6000061035156,350.0,347.8900146484375,355.8699951171875,355.5299987792969,355.5899963378906,357.4700012207031,352.2099914550781,352.5,353.3699951171875,352.0299987792969,351.010009765625,350.67999267578125,330.1099853515625,330.0,336.239990234375,337.3800048828125,335.8800048828125,327.7699890136719,322.489990234375,308.57000732421875,304.9700012207031,304.55999755859375,294.32000732421875,290.7699890136719,296.0,301.4599914550781,301.3999938964844,303.80999755859375,299.6600036621094,291.67999267578125,291.6000061035156,297.010009765625,282.739990234375,267.2300109863281,277.489990234375,271.67999267578125,267.04998779296875,266.69000244140625,263.0799865722656,258.3599853515625,262.1700134277344,265.239990234375,260.45001220703125,263.3800048828125,255.0,254.13999938964844,245.57000732421875,253.3300018310547,261.5899963378906,254.02000427246094,257.6000061035156,260.04998779296875,271.510009765625,275.3999938964844,280.2799987792969,281.32000732421875,281.82000732421875,277.92999267578125,273.3500061035156,249.0,248.25,252.99000549316406,252.4600067138672,246.9600067138672,242.8000030517578,248.9499969482422,245.91000366210938,241.1999969482422,234.9199981689453,239.7899932861328,236.77999877929688,241.6699981689453,241.9600067138672,242.4600067138672,242.83999633789062,244.1699981689453,244.3000030517578,235.60000610351562,229.89999389648438,227.13999938964844,241.99000549316406,241.1699981689453,253.0500030517578,254.0800018310547,249.49000549316406,247.0,254.8000030517578,244.8800048828125,239.77000427246094,240.77000427246094,242.1300048828125,240.97000122070312,240.10000610351562,252.0,249.99000549316406,254.0,252.02000427246094,254.77000427246094,252.89999389648438,250.52999877929688,247.0,238.5399932861328,236.24000549316406,241.75999450683594,247.30999755859375,263.3299865722656,250.27999877929688,246.4499969482422,245.88999938964844,242.57000732421875,237.75999450683594,239.57000732421875,245.22999572753906,270.0,267.9800109863281,259.3900146484375,263.0199890136719,259.2799987792969,249.05999755859375,242.97999572753906,233.02000427246094,229.9199981689453,202.39999389648438,206.8800048828125,205.3800048828125,204.02000427246094,193.60000610351562,193.38999938964844,197.9600067138672,195.88999938964844,193.0,195.47999572753906,206.6699981689453,204.10000610351562,209.42999267578125,215.5500030517578,216.10000610351562,221.16000366210938,221.38999938964844,214.1199951171875,226.5],"close":[580.0700073242188,571.7899780273438,567.0499877929688,564.5999755859375,580.5499877929688,586.2000122070312,591.030029296875,597.489990234375,596.5399780273438,597.6799926757812,596.0999755859375,593.7000122070312,611.5499877929688,603.5900268554688,597.1799926757812,606.47998046875,622.5800170898438,613.9299926757812,630.22998046875,627.9600219726562,617.780029296875,627.9099731445312,634.760009765625,630.5,607.1400146484375,615.8499755859375,615.8599853515625,627.2100219726562,611.8400268554688,601.8900146484375,604.6599731445312,590.4400024414062,546.6599731445312,541.9099731445312,538.52001953125,537.5700073242188,553.4400024414062,560.47998046875,552.489990234375,551.8200073242188,560.280029296875,570.9299926757812,567.9400024414062,544.8400268554688,543.0900268554688,556.0399780273438,551.6900024414062,560.4199829101562,579.1400146484375,573.5499877929688,570.4500122070312,492.4599914550781,513.8599853515625,521.1900024414062,519.1400146484375,511.25,499.5199890136719,507.2300109863281,507.6000061035156,504.3999938964844,504.6000061035156,502.0899963378906,499.2099914550781,497.010009765625,487.1099853515625,485.1199951171875,484.2799987792969,492.54998779296875,487.2200012207031,484.2799987792969,474.0899963378906,470.1000061035156,476.2200012207031,474.45001220703125,473.17999267578125,465.0199890136719,466.8900146484375,472.8999938964844,477.1199951171875,473.44000244140625,477.55999755859375,473.07000732421875,462.8299865722656,469.3900146484375,476.57000732421875,486.17999267578125,493.5899963378906,492.2699890136719,488.1000061035156,482.6499938964844,482.2900085449219,483.1099853515625,475.95001220703125,485.3500061035156,482.8800048828125,483.42999267578125,484.69000244140625,481.8500061035156,483.92999267578125,483.30999755859375,475.42999267578125,478.42999267578125,477.6000061035156,445.8699951171875,444.760009765625,439.0199890136719,448.3699951171875,455.79998779296875,458.1300048828125,465.42999267578125,459.94000244140625,462.69000244140625,459.8699951171875,458.739990234375,525.3099975585938,518.739990234375,522.25,522.9500122070312,533.4400024414062,524.1699829101562,526.8800048828125,528.6599731445312,546.760009765625,555.5399780273438,560.010009765625,567.7100219726562,570.1500244140625,578.3400268554688,575.4000244140625,566.02001953125,564.5499877929688,557.6300048828125,559.0499877929688,565.7100219726562,566.5399780273438,563.0900268554688,556.8499755859375,551.0,554.8200073242188,546.010009765625,531.0399780273438,532.1500244140625,542.4400024414062,536.6099853515625,538.7100219726562,551.6500244140625,546.4099731445312,526.1699829101562,509.32000732421875,514.2000122070312,513.6199951171875,530.239990234375,536.2999877929688,530.9299926757812,535.219970703125,539.7899780273438,554.1599731445312,553.4600219726562,563.1199951171875,562.25,565.7899780273438,557.4400024414062,558.2999877929688,559.4400024414062,567.8200073242188,560.5399780273438,569.6300048828125,574.4099731445312,571.0399780273438,575.25,567.9299926757812,563.4099731445312,569.8800048828125,574.47998046875,580.3800048828125,586.5499877929688,536.8699951171875,521.5,515.030029296875,508.1300048828125,526.4400024414062,522.2999877929688,527.8699951171875,524.0700073242188,517.9000244140625,515.3800048828125,515.47998046875,517.780029296875,502.79998779296875,505.80999755859375,503.79998779296875,507.2200012207031,487.29998779296875,496.239990234375,494.0799865722656,503.57000732421875,495.4200134277344,509.6499938964844,508.0299987792969,502.5400085449219,496.8299865722656,494.8999938964844,497.7099914550781,493.1099853515625,485.0299987792969,482.8699951171875,483.7200012207031,481.0400085449219,485.3900146484375,486.67999267578125,478.0799865722656,482.79998779296875,481.3500061035156,486.4200134277344,504.8299865722656,500.9200134277344,494.67999267578125,504.4800109863281,526.4199829101562,532.5,529.8699951171875,503.3699951171875,499.510009765625,499.6099853515625,499.5,504.44000244140625,512.1500244140625,518.72998046875,525.2999877929688,513.6799926757812,515.9299926757812,516.2000122070312,516.260009765625,536.489990234375,538.219970703125,552.9600219726562,547.9299926757812,547.0499877929688,549.9299926757812,474.6300048828125,465.69000244140625,461.5299987792969,455.2300109863281,441.30999755859375,437.3900146484375,447.1700134277344,446.739990234375,447.94000244140625,450.1600036621094,446.4800109863281,445.79998779296875,444.67999267578125,441.0,430.57000732421875,431.17999267578125,422.6300048828125,419.5799865722656,405.9200134277344,408.5,412.7099914550781,417.2799987792969,426.92999267578125,429.989990234375,436.3599853515625,437.32000732421875,437.2799987792969,435.3800048828125,438.6000061035156,442.8399963378906,441.67999267578125,446.0,437.45001220703125,438.6000061035156,440.2300109863281,437.6300048828125,435.3999938964844,433.07000732421875,451.1000061035156,458.82000732421875,462.760009765625,459.2200012207031,460.1600036621094,464.1099853515625,456.989990234375,454.69000244140625,444.32000732421875,444.4200134277344,443.4100036621094,441.5,437.19000244140625,438.55999755859375,440.7200012207031,446.0299987792969,451.239990234375,444.7799987792969,449.3999938964844,435.0799865722656,433.6600036621094,438.6000061035156,377.8399963378906,394.739990234375,399.3399963378906,391.3699951171875,387.8900146484375,389.6099853515625,387.260009765625,394.4700012207031,403.6400146484375,397.80999755859375,396.1499938964844,385.7099914550781,383.5299987792969,383.20001220703125,385.7799987792969,367.25,349.07000732421875,340.70001220703125,340.0,364.6400146484375,350.04998779296875,352.4700012207031,350.9100036621094,350.3800048828125,344.19000244140625,348.79998779296875,343.2200012207031,349.9100036621094,351.9599914550781,360.9100036621094,367.7200012207031,368.6199951171875,370.9800109863281,374.9800109863281,374.6300048828125,380.8699951171875,381.05999755859375,382.9800109863281,384.9700012207031,383.989990234375,383.2799987792969,395.94000244140625,397.3999938964844,399.4700012207031,404.69000244140625,417.1300048828125,420.67999267578125,417.6099853515625,414.0299987792969,414.3299865722656,407.69000244140625,413.1000061035156,412.2300109863281,413.3599853515625,415.0899963378906,403.3999938964844,412.489990234375,413.9100036621094,415.20001220703125,416.9200134277344,416.260009765625,416.05999755859375,412.8399963378906,413.67999267578125,391.67999267578125,401.7300109863281,382.67999267578125,378.0400085449219,376.9200134277344,380.1199951171875,382.3399963378906,387.54998779296875,384.95001220703125,385.8299865722656,386.8800048828125,392.1000061035156,378.4700012207031,379.30999755859375,376.92999267578125,382.239990234375,373.3800048828125,371.42999267578125,363.3500061035156,366.989990234375,364.17999267578125,361.7699890136719,366.45001220703125,365.7900085449219,367.67999267578125,372.8699951171875,372.4599914550781,371.69000244140625,370.739990234375,369.4700012207031,370.70001220703125,364.0,357.69000244140625,347.79998779296875,338.8500061035156,338.739990234375,345.6199951171875,338.2699890136719,341.04998779296875,333.6499938964844,338.42999267578125,351.07000732421875,348.5799865722656,354.8500061035156,357.239990234375,361.0299987792969,353.42999267578125,353.42999267578125,362.0899963378906,363.2099914550781,354.9100036621094,356.3500061035156,353.9599914550781,356.70001220703125,345.6300048828125,348.5,344.30999755859375,348.9700012207031,358.6600036621094,354.05999755859375,350.1600036621094,350.54998779296875,349.3599853515625,347.1000061035156,352.7300109863281,362.07000732421875,367.4599914550781,365.8999938964844,364.0799865722656,361.7799987792969,353.2699890136719,354.1600036621094,360.3699951171875,359.4200134277344,352.75,343.7200012207031,351.4800109863281,346.739990234375,350.1400146484375,348.30999755859375,348.7699890136719,347.4700012207031,337.510009765625,339.32000732421875,335.94000244140625,330.6300048828125,329.2300109863281,333.260009765625,343.3999938964844,357.54998779296875,354.0899963378906,354.1199951171875,353.5199890136719,357.79998779296875,359.9100036621094,337.8599853515625,339.239990234375,340.30999755859375,337.4700012207031,335.3500061035156,335.5299987792969,327.3500061035156,326.95001220703125,328.8500061035156,333.2200012207031,337.04998779296875,333.6000061035156,331.1099853515625,325.07000732421875,324.4700012207031,318.1099853515625,312.3999938964844,324.19000244140625,318.7300109863281,319.54998779296875,317.5199890136719,320.1300048828125,322.8500061035156,322.80999755859375,326.7799987792969,328.7300109863281,346.260009765625,339.1199951171875,344.32000732421875,343.1300048828125,350.42999267578125,356.42999267578125,351.1499938964844,347.8900146484375,354.6600036621094,355.80999755859375,355.8599853515625,357.5299987792969,352.4200134277344,352.9800109863281,353.79998779296875,353.1600036621094,352.510009765625,349.989990234375,333.29998779296875,331.55999755859375,335.989990234375,338.1000061035156,339.0400085449219,333.95001220703125,327.6499938964844,309.92999267578125,304.44000244140625,304.0899963378906,296.1199951171875,290.3699951171875,294.2300109863281,299.7300109863281,301.07000732421875,304.7200012207031,297.4200134277344,299.5799865722656,291.6499938964844,293.25,293.3800048828125,271.92999267578125,279.7099914550781,269.3900146484375,268.3800048828125,266.8999938964844,264.6700134277344,257.1600036621094,262.5,263.9700012207031,260.45001220703125,263.1700134277344,259.2099914550781,258.6099853515625,246.67999267578125,255.1699981689453,257.80999755859375,259.0400085449219,262.4100036621094,260.8800048828125,270.989990234375,273.1199951171875,281.739990234375,283.6199951171875,282.44000244140625,275.1300048828125,273.7099914550781,269.7799987792969,249.32000732421875,251.86000061035156,254.1999969482422,246.0,245.99000549316406,248.14999389648438,247.63999938964844,238.8699951171875,237.25,240.8800048828125,234.83999633789062,241.1300048828125,243.0800018310547,241.3699951171875,242.9199981689453,244.36000061035156,240.13999938964844,239.30999755859375,229.94000244140625,225.35000610351562,240.11000061035156,235.72000122070312,244.66000366210938,248.16000366210938,244.4499969482422,248.6300048828125,247.17999267578125,255.94000244140625,238.97999572753906,245.44000244140625,239.30999755859375,243.1999969482422,243.57000732421875,246.10000610351562,250.7100067138672,253.9600067138672,255.6199951171875,250.1699981689453,256.510009765625,253.0399932861328,246.14999389648438,240.8300018310547,236.07000732421875,237.00999450683594,247.60000610351562,255.63999938964844,254.99000549316406,253.3699951171875,244.10000610351562,244.75999450683594,240.49000549316406,238.24000549316406,241.44000244140625,259.2099914550781,274.0299987792969,262.1099853515625,256.239990234375,258.4200134277344,251.44000244140625,244.99000549316406,237.8800048828125,233.3800048828125,218.8000030517578,204.02000427246094,206.36000061035156,207.32000732421875,196.27999877929688,195.16000366210938,194.89999389648438,197.42999267578125,196.57000732421875,193.41000366210938,202.72999572753906,206.42999267578125,205.02000427246094,210.97999572753906,219.72000122070312,218.07000732421875,221.5399932861328,220.94000244140625,222.64999389648438,223.63999938964844],"volume":[2840200,2478000,2092100,1923200,2830000,1926900,2135700,2331800,1477000,2126100,2588300,2793600,3760100,4488000,2723500,2999000,3806200,2137800,3212200,2007400,2666800,1687600,2542800,2131200,3436200,2313800,1815700,2091400,2317200,2985200,1615100,3677400,10328400,6567600,4486600,5023400,4546500,4251200,3247600,2313200,3844400,2968100,2556400,4286800,3209800,2660500,2833200,2857800,3469200,3466000,5908100,19580800,7052700,7081800,4239600,5206600,5413600,4277000,2813300,4228400,3897000,2056000,3083300,2604400,3403300,4972700,3439200,2547500,2487900,2978500,5621900,3353200,2660100,2034800,2389700,3282100,2604300,2205800,2338000,2250900,2460300,2954700,3222600,2490200,2516400,2833200,2104000,2518300,2165000,2301600,2741100,2458200,4287800,3491600,2562900,2260900,1881100,1915800,1875800,2219900,3085600,2575300,2214800,5604400,7487500,3967700,3183600,3295000,3235000,2684200,3209700,2723700,3647400,8558000,14846600,7163800,4225900,5752400,6568300,3067800,3128600,2931700,4734100,5084500,3070200,3054500,1664400,2808600,3007400,2167600,2368400,3189200,2014000,1887800,1539900,2316300,2184700,2601900,2391700,2363900,2630100,2136500,2090000,1590600,1566900,2776000,2075400,2729100,3432200,2076300,1663700,2155100,1272600,1450300,3063900,1915600,2182400,1541600,1423300,1219600,1401700,1627700,2023500,1387500,1404400,1289700,1955600,1983000,2757900,1615800,1573600,2096800,1997100,2030100,2681000,5506600,10423500,5248200,5164100,3997300,3582500,6100700,2107000,2842100,3211600,3282400,2718300,2587000,3730000,1981600,1921600,1949300,4870500,3551600,2869400,2775100,2992400,3411500,3605700,1859100,2769200,2011100,1679700,2388700,2021300,2100300,2426800,2302300,2089500,2728600,2978700,2851600,1954900,1588100,2969900,2640300,2856900,3536600,4125300,3470200,3098800,4612400,2259000,1961700,1874900,2002100,2287200,3320000,2415700,2324200,1450200,2006900,2119300,3307000,2629100,2964100,3588700,2762900,6690600,17344900,11395500,5807000,7514500,6511100,6479500,8220000,3781200,1685000,2131200,2947200,3473200,2285100,2504700,5617000,3994400,4181400,3508800,5564300,4558800,3577100,4345800,4185600,4012700,3833300,3391600,2716700,2631800,5086300,5376400,2997600,3290100,4684300,3348700,2647700,2937800,2568100,2693500,3946700,3257000,3308500,2794400,2623000,2973800,2965500,2337600,3376000,2807900,2612700,1947600,2340200,3936900,2607700,2942200,2406200,2732100,3039500,4001600,3145200,5515900,14386600,6134800,4258500,4297300,4349900,4009500,7607300,5223000,3648600,3425000,2729700,3830300,3960700,3847800,2859100,5324400,5867600,7690900,6650800,7186300,5695000,3941800,3286000,3030400,3687900,5229700,3691200,3250400,3168000,3085100,3499300,3163400,2198300,3305500,2848800,2340700,2095600,2970100,2153000,3383900,2031300,3157700,2664100,2409200,2763800,5391500,3008000,2453000,2495800,1889500,2087700,2680400,2246500,1780400,4231300,4153700,2737500,1843400,2275500,2146900,3034200,2627400,3385400,6313300,10629700,6798300,6866300,4808900,8126900,3841800,4797100,3718800,3139700,5083800,4645500,4516400,6912200,2863700,3545100,3708200,4726600,4022500,3548700,2898700,2551000,3592900,3340500,2459200,2770400,2449000,1994600,2692100,2053200,2984200,4234200,3295200,4513100,4307900,6449300,3909000,3347200,4661800,3507800,4366200,3569400,4375100,3745600,3718700,2923000,2808000,3727900,2363200,3058600,2259500,4067400,2353800,3803100,2639300,4229400,3035300,4918300,4662600,5043300,4324900,4552500,11804200,14146600,6768600,6697000,6449900,4752400,7693000,4709600,3831100,6140000,3336700,3073000,4075900,5360700,6505700,3955400,3122100,5340200,3275500,3285000,2895500,4282400,3020100,3036900,3929900,4570900,4035000,3903200,4389700,3436000,2408100,2016900,2828200,3005600,6746500,4373200,3763400,3916600,3694300,2646700,3888700,4112600,3087000,2827200,2990200,3084600,2761400,3300000,3286400,3738400,3884800,4825400,5414400,3765000,3025000,1802200,3651300,3959500,3082200,3592300,7650400,4293600,4267700,6789900,10158700,5483900,5480100,4118200,4371600,3352700,8706300,2960800,3052500,1166500,1455100,2794000,2252600,2116200,5643500,5012100,3187400,3183100,3107700,3250100,3541400,7217300,5712600,4774300,8534400,6962000,5645300,4974500,4368700,4115300,4166300,3942800,7410800,5713000,4357000,8324900,8554200,6293600,5448400,6576300,5718600,8759900,8657000,6589700,5208300,5033200,3616200,6590800,7602400,5529100,5108600,6208100,5098200,3486900,6206600,4329200,5822300,4802300,4728400,4591600,4862400,10895000,17406400,11679200,6456200,7305600,4459800,10467300,4080500,6268300,5441600,4715300,4429400,4410200,4575900,3746700,3588800,2757700,3331000,4040100,6802400,5889200,6115800,6307500,4749600,5229500,6194200,5250000,5779700,7111000,9617000,6492900,5067700,4641700,2664500,5129100,5068500,5536900,3952500,4452100,4479900,3667500,3225800,3234000,3870200,4991700,6421200,5591800,5854400,4789600,4131000,3779300,3211800,3402000,3386500,10808900,8535300,5821800,4871300,5161900,4909200,4728000,6747400,5176900,17786900,25030700,9676900,7214600,10731500,15852500,8282600,6910500,6947400,6957500,9172100,7527300,6269500,5863800,7903100,4800200,8615000,4508400,4552900,3206100],"high":[590.4400024414062,577.2999877929688,572.9099731445312,569.52001953125,581.510009765625,588.2000122070312,593.6500244140625,597.8400268554688,599.3800048828125,597.760009765625,596.75,596.8900146484375,612.0700073242188,620.9600219726562,604.3200073242188,616.9500122070312,627.0599975585938,622.5,636.25,630.469970703125,625.9299926757812,628.7999877929688,638.25,634.5900268554688,626.4600219726562,620.4199829101562,621.3400268554688,628.0700073242188,626.3499755859375,608.3900146484375,610.3300170898438,607.3200073242188,590.1400146484375,545.8800048828125,542.5700073242188,555.5499877929688,557.1799926757812,570.5999755859375,565.9099731445312,557.2000122070312,561.9400024414062,572.8900146484375,576.25,564.1900024414062,550.6400146484375,558.3800048828125,560.4400024414062,562.6900024414062,579.7899780273438,585.3499755859375,579.5399780273438,503.1300048828125,515.72998046875,522.6799926757812,523.8699951171875,519.72998046875,511.5899963378906,510.6300048828125,512.7899780273438,516.8599853515625,509.0,506.9200134277344,500.75,498.8599853515625,504.1099853515625,490.0899963378906,486.9800109863281,493.30999755859375,491.7699890136719,488.6700134277344,478.7799987792969,478.5199890136719,478.9800109863281,481.0199890136719,477.6099853515625,476.5799865722656,471.5,474.80999755859375,478.57000732421875,474.5,482.7900085449219,481.67999267578125,475.4200134277344,477.760009765625,477.1600036621094,487.489990234375,495.44000244140625,496.760009765625,495.80999755859375,490.44000244140625,489.4800109863281,490.1600036621094,481.79998779296875,489.6099853515625,486.2300109863281,485.8800048828125,485.3699951171875,487.5,485.6700134277344,491.67999267578125,485.3800048828125,478.6700134277344,482.7900085449219,466.82000732421875,448.2300109863281,449.8399963378906,450.1199951171875,458.6000061035156,467.8500061035156,468.92999267578125,462.2300109863281,462.739990234375,471.1199951171875,462.3900146484375,534.4500122070312,525.9400024414062,530.3699951171875,533.22998046875,535.0,534.5800170898438,529.6799926757812,530.6599731445312,549.1599731445312,558.47998046875,561.2100219726562,570.1400146484375,571.8300170898438,580.5499877929688,576.75,575.010009765625,566.9299926757812,572.6199951171875,562.489990234375,568.22998046875,570.0999755859375,565.0,564.260009765625,561.0900268554688,560.1900024414062,557.25,544.7100219726562,542.280029296875,545.5,544.2999877929688,543.6699829101562,555.5499877929688,561.97998046875,536.8400268554688,515.9000244140625,519.1599731445312,531.010009765625,531.0700073242188,537.280029296875,538.0800170898438,537.719970703125,542.9199829101562,557.219970703125,554.760009765625,563.77001953125,568.1799926757812,566.5999755859375,572.0,566.52001953125,560.260009765625,569.52001953125,569.5900268554688,578.4000244140625,575.6500244140625,586.7000122070312,578.8599853515625,573.3900146484375,573.3099975585938,574.5700073242188,577.7999877929688,581.239990234375,587.75,540.27001953125,537.6900024414062,527.0999755859375,517.5800170898438,527.47998046875,528.6300048828125,532.0,530.2999877929688,526.1799926757812,521.3599853515625,516.6799926757812,518.469970703125,519.0,510.19000244140625,509.80999755859375,508.55999755859375,504.8699951171875,500.0,495.8800048828125,506.45001220703125,507.9800109863281,514.260009765625,517.77001953125,506.8399963378906,507.5,499.0,500.6499938964844,497.3399963378906,493.8299865722656,488.4700012207031,488.3399963378906,488.489990234375,487.55999755859375,492.20001220703125,486.04998779296875,485.1600036621094,483.760009765625,486.6600036621094,506.2099914550781,510.6600036621094,505.0,507.7200012207031,528.9099731445312,539.9199829101562,534.6400146484375,524.5,505.510009765625,502.4100036621094,506.3599853515625,508.57000732421875,513.3699951171875,523.2100219726562,525.760009765625,525.8800048828125,517.6500244140625,518.77001953125,516.780029296875,541.77001953125,540.1099853515625,554.3699951171875,557.9000244140625,552.8300170898438,552.2999877929688,494.0,474.9100036621094,473.6199951171875,465.8599853515625,455.25,449.0,451.4200134277344,451.42999267578125,448.8699951171875,452.3399963378906,449.9100036621094,447.6000061035156,448.5,450.1199951171875,433.29998779296875,436.4100036621094,435.17999267578125,422.6600036621094,413.1000061035156,409.9599914550781,412.75,423.9700012207031,428.8900146484375,435.989990234375,439.9800109863281,439.7300109863281,437.7300109863281,441.8800048828125,445.45001220703125,445.80999755859375,444.3599853515625,448.4200134277344,447.010009765625,442.739990234375,443.5799865722656,444.95001220703125,439.9599914550781,441.0,453.3699951171875,461.54998779296875,463.0,465.70001220703125,464.989990234375,464.3299865722656,463.6099853515625,461.0,453.75,446.2799987792969,447.489990234375,447.6499938964844,444.57000732421875,440.3699951171875,448.0899963378906,448.82000732421875,453.260009765625,452.19000244140625,452.510009765625,444.5400085449219,441.3299865722656,443.8999938964844,405.7699890136719,396.3599853515625,399.94000244140625,395.95001220703125,395.260009765625,397.82000732421875,389.8500061035156,396.8599853515625,404.32000732421875,404.5,401.4800109863281,396.9200134277344,384.79998779296875,384.0,388.0,376.010009765625,361.7300109863281,358.3599853515625,350.739990234375,365.7200012207031,362.5,353.1000061035156,362.04998779296875,356.489990234375,350.3800048828125,351.8800048828125,346.67999267578125,352.0799865722656,363.0,361.1199951171875,369.30999755859375,370.989990234375,373.8800048828125,376.0,380.44000244140625,383.55999755859375,384.5400085449219,386.5199890136719,387.8299865722656,388.7300109863281,388.7699890136719,397.82000732421875,399.6700134277344,400.1199951171875,404.8500061035156,421.7699890136719,421.2699890136719,419.1300048828125,422.95001220703125,417.8999938964844,411.45001220703125,414.95001220703125,416.3699951171875,415.4200134277344,417.8599853515625,410.0,412.6400146484375,415.94000244140625,421.4800109863281,419.6499938964844,419.0,419.82000732421875,416.0400085449219,416.3900146484375,399.8500061035156,405.0,399.6700134277344,385.2699890136719,382.2900085449219,380.2099914550781,385.0,388.04998779296875,389.989990234375,390.30999755859375,390.9800109863281,392.5799865722656,386.8800048828125,383.20001220703125,382.2200012207031,386.6000061035156,384.75,373.5,371.1499938964844,367.67999267578125,368.32000732421875,365.54998779296875,366.9599914550781,367.7900085449219,368.2799987792969,374.5,373.989990234375,376.0,372.4100036621094,372.5899963378906,376.1600036621094,370.7200012207031,362.5,356.2900085449219,351.2099914550781,342.739990234375,345.6600036621094,347.3800048828125,341.57000732421875,343.3999938964844,338.760009765625,351.760009765625,351.55999755859375,357.2900085449219,358.3900146484375,364.239990234375,363.0,353.82000732421875,362.6499938964844,364.6499938964844,363.2300109863281,360.3699951171875,358.260009765625,357.25,352.7099914550781,348.510009765625,344.4100036621094,354.6700134277344,358.82000732421875,362.75,359.19000244140625,355.25,366.5,358.0,356.94000244140625,365.0,370.8599853515625,370.30999755859375,365.3800048828125,368.7300109863281,355.6000061035156,357.0,360.7200012207031,363.1700134277344,362.0,349.8299865722656,351.7300109863281,352.5899963378906,357.3399963378906,353.3299865722656,354.04998779296875,350.6000061035156,348.7200012207031,340.2799987792969,338.82000732421875,335.6000061035156,336.6499938964844,335.1000061035156,344.20001220703125,358.3699951171875,360.19000244140625,354.3500061035156,358.1000061035156,358.55999755859375,363.70001220703125,355.5199890136719,344.70001220703125,341.260009765625,342.4599914550781,340.54998779296875,336.8399963378906,333.20001220703125,331.010009765625,329.9599914550781,334.0,338.3999938964844,340.0,333.75,332.3800048828125,326.6400146484375,323.3599853515625,323.17999267578125,327.75,325.7699890136719,321.5199890136719,321.6700134277344,322.30999755859375,326.1400146484375,325.9599914550781,326.989990234375,330.8900146484375,348.5899963378906,348.4800109863281,347.7799987792969,347.9200134277344,357.0,362.7099914550781,355.0,355.8599853515625,357.79998779296875,358.3399963378906,357.54998779296875,359.57000732421875,359.6700134277344,354.75,356.2300109863281,356.67999267578125,355.2699890136719,352.8800048828125,351.1199951171875,334.4700012207031,336.3999938964844,342.7799987792969,343.95001220703125,335.8800048828125,330.6700134277344,323.0,309.7300109863281,305.82000732421875,304.8800048828125,295.0,294.510009765625,301.82000732421875,303.8399963378906,306.29998779296875,304.2200012207031,303.8500061035156,293.6400146484375,295.3399963378906,299.3800048828125,284.3399963378906,282.8999938964844,281.95001220703125,275.0,269.20001220703125,270.7900085449219,264.20001220703125,262.6700134277344,265.2900085449219,269.1300048828125,263.5,265.54998779296875,262.0799865722656,254.5,258.25,257.989990234375,263.6700134277344,262.75,264.2200012207031,272.8299865722656,276.6700134277344,285.3599853515625,283.8500061035156,285.20001220703125,282.3999938964844,280.3800048828125,276.2799987792969,256.70001220703125,256.3699951171875,258.9100036621094,254.49000549316406,250.39999389648438,249.08999633789062,251.02000427246094,246.1999969482422,243.5800018310547,243.9499969482422,239.7899932861328,243.27999877929688,244.02999877929688,243.47999572753906,245.00999450683594,246.6999969482422,244.77000427246094,247.44000244140625,236.3000030517578,231.0399932861328,240.19000244140625,244.00999450683594,245.92999267578125,254.50999450683594,254.0800018310547,251.6300048828125,254.75,258.75,246.5399932861328,245.66000366210938,245.8800048828125,245.25999450683594,243.6199951171875,246.67999267578125,253.55999755859375,255.8800048828125,256.6199951171875,254.39999389648438,259.44000244140625,253.3699951171875,255.41000366210938,247.5800018310547,239.0800018310547,238.24000549316406,248.57000732421875,256.19000244140625,265.0899963378906,253.69000244140625,247.9499969482422,249.77000427246094,243.57000732421875,244.24000549316406,244.75999450683594,260.6300048828125,275.44000244140625,272.0299987792969,260.0,265.94000244140625,262.5299987792969,250.74000549316406,245.25,238.50999450683594,232.5,205.64999389648438,211.99000549316406,210.8000030517578,206.5,196.77999877929688,199.25,200.5500030517578,202.41000366210938,199.3000030517578,203.47999572753906,209.5399932861328,205.60000610351562,213.66000366210938,222.14999389648438,219.75999450683594,230.74000549316406,222.5,222.7100067138672,228.39999389648438],"low":[576.760009765625,570.1900024414062,566.6599731445312,563.3400268554688,567.8699951171875,577.280029296875,585.4299926757812,584.52001953125,593.02001953125,588.3400268554688,582.4400024414062,584.2100219726562,589.1300048828125,603.1500244140625,591.3400268554688,597.4600219726562,612.239990234375,613.0,615.7100219726562,620.8900146484375,612.1699829101562,618.780029296875,617.010009765625,624.5399780273438,604.6699829101562,610.1500244140625,612.510009765625,615.7999877929688,611.5800170898438,590.0,602.5,589.77001953125,546.3699951171875,528.010009765625,529.3699951171875,534.5599975585938,541.47998046875,556.5599975585938,548.5399780273438,549.760009765625,553.22998046875,560.6699829101562,564.0999755859375,539.3499755859375,538.1500244140625,541.5900268554688,550.510009765625,551.02001953125,562.5999755859375,573.4099731445312,568.760009765625,485.0,495.54998779296875,508.989990234375,512.5,506.20001220703125,496.6700134277344,496.69000244140625,503.5899963378906,499.70001220703125,500.260009765625,499.30999755859375,491.3399963378906,494.7099914550781,486.70001220703125,481.2799987792969,477.2300109863281,483.30999755859375,480.2799987792969,479.739990234375,468.6000061035156,468.3500061035156,468.489990234375,472.69000244140625,471.8299865722656,463.0899963378906,462.2799987792969,467.8299865722656,471.7300109863281,465.7799987792969,471.69000244140625,471.07000732421875,462.4599914550781,460.3599853515625,468.29998779296875,477.57000732421875,488.0,489.1400146484375,486.9200134277344,481.6499938964844,480.29998779296875,481.7099914550781,466.4800109863281,476.6099853515625,481.3900146484375,481.5199890136719,478.32000732421875,477.1199951171875,479.1400146484375,478.69000244140625,473.8999938964844,469.6000061035156,472.6000061035156,444.8399963378906,433.9700012207031,436.5799865722656,441.5899963378906,448.3699951171875,456.8699951171875,458.1300048828125,451.510009765625,455.5,459.1600036621094,453.5,521.8800048828125,505.3800048828125,513.1300048828125,520.4000244140625,524.719970703125,523.47998046875,522.239990234375,526.010009765625,532.0999755859375,548.010009765625,549.72998046875,560.0,564.0,568.9199829101562,563.9199829101562,562.4600219726562,558.2100219726562,557.0900268554688,552.3200073242188,560.22998046875,562.0800170898438,556.4600219726562,556.0700073242188,548.9600219726562,552.7100219726562,544.4400024414062,530.3499755859375,527.5900268554688,533.3300170898438,535.1900024414062,530.9500122070312,543.77001953125,540.239990234375,519.6799926757812,500.0,509.010009765625,512.8599853515625,519.5599975585938,528.02001953125,525.77001953125,527.9000244140625,533.2000122070312,545.010009765625,547.7999877929688,550.5900268554688,559.6099853515625,557.9099731445312,555.6500244140625,552.5,555.030029296875,554.3400268554688,557.6699829101562,567.0499877929688,568.2899780273438,566.7899780273438,565.760009765625,562.530029296875,558.0,564.4400024414062,567.1400146484375,559.3499755859375,572.97998046875,526.5999755859375,521.260009765625,514.5800170898438,506.489990234375,518.02001953125,515.719970703125,524.9600219726562,521.7100219726562,516.239990234375,512.1099853515625,512.2999877929688,511.739990234375,502.5,502.82000732421875,498.5899963378906,503.5899963378906,486.3999938964844,486.3999938964844,492.32000732421875,489.3500061035156,494.8999938964844,500.4100036621094,506.79998779296875,500.25,495.2300109863281,491.04998779296875,492.9599914550781,488.3599853515625,483.3900146484375,480.05999755859375,482.5199890136719,480.4800109863281,479.3299865722656,482.239990234375,477.3800048828125,475.04998779296875,477.3699951171875,480.4700012207031,492.92999267578125,495.29998779296875,493.69000244140625,493.6000061035156,504.2699890136719,520.5900268554688,523.4600219726562,498.80999755859375,497.69000244140625,495.4599914550781,494.6099853515625,493.1000061035156,502.5,513.1900024414062,516.3599853515625,508.7200012207031,513.5800170898438,511.5299987792969,504.510009765625,521.010009765625,529.7899780273438,542.9000244140625,546.1099853515625,544.219970703125,541.739990234375,470.8999938964844,456.79998779296875,461.20001220703125,452.4800109863281,441.1000061035156,437.1099853515625,432.4700012207031,443.4200134277344,442.57000732421875,444.67999267578125,441.1099853515625,438.57000732421875,442.80999755859375,440.55999755859375,425.32000732421875,427.7900085449219,420.510009765625,415.510009765625,405.32000732421875,403.75,405.07000732421875,415.6600036621094,418.0,425.70001220703125,431.5,433.42999267578125,432.489990234375,434.7300109863281,430.1199951171875,431.6400146484375,438.8299865722656,439.2300109863281,435.8299865722656,430.8800048828125,434.260009765625,436.2699890136719,434.3500061035156,432.4100036621094,439.0,448.2900085449219,451.29998779296875,457.0299987792969,458.0,453.07000732421875,455.32000732421875,451.57000732421875,440.69000244140625,440.9100036621094,439.1700134277344,438.3999938964844,436.82000732421875,432.1000061035156,438.2099914550781,434.70001220703125,443.1099853515625,441.19000244140625,440.989990234375,433.2300109863281,431.0,435.5,374.5,377.79998779296875,387.1300048828125,384.57000732421875,387.0,385.79998779296875,382.45001220703125,391.3800048828125,392.989990234375,397.010009765625,392.510009765625,384.760009765625,374.6700134277344,375.5299987792969,376.5400085449219,366.2900085449219,348.79998779296875,332.010009765625,333.8299865722656,333.42999267578125,341.5199890136719,342.3500061035156,348.5,349.19000244140625,341.30999755859375,345.0899963378906,338.6400146484375,344.3699951171875,349.79998779296875,353.25,359.989990234375,364.5799865722656,366.8800048828125,363.55999755859375,374.07000732421875,379.19000244140625,378.3999938964844,375.04998779296875,380.95001220703125,383.3999938964844,382.3299865722656,392.760009765625,394.7099914550781,396.4200134277344,399.3500061035156,412.05999755859375,413.20001220703125,414.2900085449219,412.5899963378906,412.510009765625,407.1499938964844,411.6000061035156,411.4200134277344,410.4700012207031,411.5299987792969,396.7300109863281,402.4800109863281,410.0799865722656,413.9800109863281,415.2799987792969,415.1499938964844,414.4200134277344,410.4200134277344,410.7699890136719,383.75,391.1099853515625,381.79998779296875,377.5400085449219,373.760009765625,374.239990234375,378.510009765625,382.0,382.8699951171875,384.4100036621094,384.6300048828125,381.5199890136719,372.7300109863281,377.79998779296875,375.5199890136719,377.17999267578125,370.9100036621094,365.510009765625,362.70001220703125,360.17999267578125,363.8800048828125,358.7099914550781,359.2799987792969,364.0,363.1300048828125,368.0,369.260009765625,370.6099853515625,369.510009765625,368.7200012207031,369.7099914550781,363.4800109863281,354.2699890136719,347.4599914550781,338.0400085449219,337.3500061035156,339.19000244140625,332.6499938964844,336.3699951171875,332.4700012207031,330.0400085449219,337.54998779296875,346.1000061035156,348.0,353.0,358.1199951171875,353.20001220703125,347.0,354.0,361.3999938964844,353.70001220703125,355.1600036621094,349.1099853515625,352.4599914550781,341.2799987792969,343.3599853515625,331.5,345.1000061035156,343.5899963378906,353.0299987792969,348.1199951171875,347.1600036621094,341.6099853515625,345.04998779296875,348.32000732421875,353.17999267578125,365.8500061035156,362.5400085449219,359.3599853515625,361.29998779296875,347.79998779296875,351.5,352.7799987792969,358.79998779296875,349.8999938964844,340.04998779296875,342.4200134277344,346.30999755859375,342.0400085449219,344.239990234375,347.5199890136719,344.29998779296875,336.94000244140625,335.6099853515625,332.7200012207031,329.2099914550781,327.5,327.70001220703125,334.25,343.32000732421875,352.8699951171875,348.7099914550781,353.2900085449219,352.4100036621094,357.79998779296875,337.04998779296875,333.1000061035156,336.79998779296875,332.8800048828125,332.80999755859375,331.239990234375,324.54998779296875,323.0299987792969,325.0,329.1300048828125,333.17999267578125,332.79998779296875,328.5899963378906,324.42999267578125,320.79998779296875,315.17999267578125,312.0899963378906,311.5899963378906,318.3399963378906,315.57000732421875,316.1000061035156,317.5199890136719,316.1099853515625,318.0799865722656,320.6300048828125,324.1199951171875,329.7099914550781,338.05999755859375,338.4800109863281,340.57000732421875,333.7900085449219,349.0899963378906,343.8800048828125,345.42999267578125,347.79998779296875,351.3599853515625,351.5899963378906,354.70001220703125,350.5799865722656,351.1099853515625,352.2799987792969,351.1600036621094,350.010009765625,349.69000244140625,331.6400146484375,327.44000244140625,329.5,334.6199951171875,334.67999267578125,328.0,323.5,307.9100036621094,302.4700012207031,301.3999938964844,295.4200134277344,288.3299865722656,288.3299865722656,295.20001220703125,299.20001220703125,301.3999938964844,292.92999267578125,297.69000244140625,284.6000061035156,290.510009765625,290.92999267578125,271.0199890136719,264.0400085449219,268.42999267578125,265.30999755859375,262.95001220703125,263.9800109863281,255.7100067138672,251.10000610351562,257.5,255.83999633789062,257.1400146484375,257.4100036621094,254.36000061035156,244.8000030517578,244.27999877929688,250.6999969482422,256.6000061035156,253.05999755859375,257.05999755859375,260.04998779296875,270.3399963378906,275.3999938964844,276.04998779296875,277.8999938964844,268.3699951171875,269.25,269.20001220703125,247.16000366210938,244.5500030517578,252.13999938964844,245.17999267578125,244.27000427246094,241.0,246.22000122070312,237.3800048828125,233.7899932861328,234.27999877929688,233.16000366210938,236.72999572753906,239.50999450683594,235.0,237.72000122070312,240.22999572753906,238.72000122070312,237.99000549316406,227.6999969482422,224.1300048828125,226.5,233.0,239.1999969482422,245.77999877929688,243.5,245.33999633789062,245.10000610351562,251.89999389648438,233.52000427246094,238.4199981689453,239.11000061035156,241.16000366210938,238.6699981689453,236.27999877929688,244.10000610351562,247.33999633789062,248.49000549316406,248.27999877929688,252.8800048828125,246.10000610351562,244.69000244140625,240.39999389648438,232.83999633789062,231.74000549316406,240.25999450683594,245.24000549316406,251.80999755859375,246.2100067138672,242.11000061035156,242.7100067138672,238.57000732421875,237.27999877929688,236.66000366210938,244.66000366210938,262.29998779296875,260.04998779296875,252.33999633789062,258.3299865722656,249.0500030517578,244.25,233.3300018310547,231.74000549316406,218.08999633789062,196.89999389648438,205.72000122070312,203.83999633789062,195.02000427246094,190.1199951171875,191.1999969482422,195.35000610351562,195.10000610351562,191.8000030517578,195.2899932861328,204.33999633789062,201.30999755859375,207.05999755859375,213.74000549316406,212.89999389648438,220.2899932861328,216.92999267578125,213.08999633789062,222.82000732421875]}],"adjclose":[{"adjclose":[580.0700073242188,571.7899780273438,567.0499877929688,564.5999755859375,580.5499877929688,586.2000122070312,591.030029296875,597.489990234375,596.5399780273438,597.6799926757812,596.0999755859375,593.7000122070312,611.5499877929688,603.5900268554688,597.1799926757812,606.47998046875,622.5800170898438,613.9299926757812,630.22998046875,627.9600219726562,617.780029296875,627.9099731445312,634.760009765625,630.5,607.1400146484375,615.8499755859375,615.8599853515625,627.2100219726562,611.8400268554688,601.8900146484375,604.6599731445312,590.4400024414062,546.6599731445312,541.9099731445312,538.52001953125,537.5700073242188,553.4400024414062,560.47998046875,552.489990234375,551.8200073242188,560.280029296875,570.9299926757812,567.9400024414062,544.8400268554688,543.0900268554688,556.0399780273438,551.6900024414062,560.4199829101562,579.1400146484375,573.5499877929688,570.4500122070312,492.4599914550781,513.8599853515625,521.1900024414062,519.1400146484375,511.25,499.5199890136719,507.2300109863281,507.6000061035156,504.3999938964844,504.6000061035156,502.0899963378906,499.2099914550781,497.010009765625,487.1099853515625,485.1199951171875,484.2799987792969,492.54998779296875,487.2200012207031,484.2799987792969,474.0899963378906,470.1000061035156,476.2200012207031,474.45001220703125,473.17999267578125,465.0199890136719,466.8900146484375,472.8999938964844,477.1199951171875,473.44000244140625,477.55999755859375,473.07000732421875,462.8299865722656,469.3900146484375,476.57000732421875,486.17999267578125,493.5899963378906,492.2699890136719,488.1000061035156,482.6499938964844,482.2900085449219,483.1099853515625,475.95001220703125,485.3500061035156,482.8800048828125,483.42999267578125,484.69000244140625,481.8500061035156,483.92999267578125,483.30999755859375,475.42999267578125,478.42999267578125,477.6000061035156,445.8699951171875,444.760009765625,439.0199890136719,448.3699951171875,455.79998779296875,458.1300048828125,465.42999267578125,459.94000244140625,462.69000244140625,459.8699951171875,458.739990234375,525.3099975585938,518.739990234375,522.25,522.9500122070312,533.4400024414062,524.1699829101562,526.8800048828125,528.6599731445312,546.760009765625,555.5399780273438,560.010009765625,567.7100219726562,570.1500244140625,578.3400268554688,575.4000244140625,566.02001953125,564.5499877929688,557.6300048828125,559.0499877929688,565.7100219726562,566.5399780273438,563.0900268554688,556.8499755859375,551.0,554.8200073242188,546.010009765625,531.0399780273438,532.1500244140625,542.4400024414062,536.6099853515625,538.7100219726562,551.6500244140625,546.4099731445312,526.1699829101562,509.32000732421875,514.2000122070312,513.6199951171875,530.239990234375,536.2999877929688,530.9299926757812,535.219970703125,539.7899780273438,554.1599731445312,553.4600219726562,563.1199951171875,562.25,565.7899780273438,557.4400024414062,558.2999877929688,559.4400024414062,567.8200073242188,560.5399780273438,569.6300048828125,574.4099731445312,571.0399780273438,575.25,567.9299926757812,563.4099731445312,569.8800048828125,574.47998046875,580.3800048828125,586.5499877929688,536.8699951171875,521.5,515.030029296875,508.1300048828125,526.4400024414062,522.2999877929688,527.8699951171875,524.0700073242188,517.9000244140625,515.3800048828125,515.47998046875,517.780029296875,502.79998779296875,505.80999755859375,503.79998779296875,507.2200012207031,487.29998779296875,496.239990234375,494.0799865722656,503.57000732421875,495.4200134277344,509.6499938964844,508.0299987792969,502.5400085449219,496.8299865722656,494.8999938964844,497.7099914550781,493.1099853515625,485.0299987792969,482.8699951171875,483.7200012207031,481.0400085449219,485.3900146484375,486.67999267578125,478.0799865722656,482.79998779296875,481.3500061035156,486.4200134277344,504.8299865722656,500.9200134277344,494.67999267578125,504.4800109863281,526.4199829101562,532.5,529.8699951171875,503.3699951171875,499.510009765625,499.6099853515625,499.5,504.44000244140625,512.1500244140625,518.72998046875,525.2999877929688,513.6799926757812,515.9299926757812,516.2000122070312,516.260009765625,536.489990234375,538.219970703125,552.9600219726562,547.9299926757812,547.0499877929688,549.9299926757812,474.6300048828125,465.69000244140625,461.5299987792969,455.2300109863281,441.30999755859375,437.3900146484375,447.1700134277344,446.739990234375,447.94000244140625,450.1600036621094,446.4800109863281,445.79998779296875,444.67999267578125,441.0,430.57000732421875,431.17999267578125,422.6300048828125,419.5799865722656,405.9200134277344,408.5,412.7099914550781,417.2799987792969,426.92999267578125,429.989990234375,436.3599853515625,437.32000732421875,437.2799987792969,435.3800048828125,438.6000061035156,442.8399963378906,441.67999267578125,446.0,437.45001220703125,438.6000061035156,440.2300109863281,437.6300048828125,435.3999938964844,433.07000732421875,451.1000061035156,458.82000732421875,462.760009765625,459.2200012207031,460.1600036621094,464.1099853515625,456.989990234375,454.69000244140625,444.32000732421875,444.4200134277344,443.4100036621094,441.5,437.19000244140625,438.55999755859375,440.7200012207031,446.0299987792969,451.239990234375,444.7799987792969,449.3999938964844,435.0799865722656,433.6600036621094,438.6000061035156,377.8399963378906,394.739990234375,399.3399963378906,391.3699951171875,387.8900146484375,389.6099853515625,387.260009765625,394.4700012207031,403.6400146484375,397.80999755859375,396.1499938964844,385.7099914550781,383.5299987792969,383.20001220703125,385.7799987792969,367.25,349.07000732421875,340.70001220703125,340.0,364.6400146484375,350.04998779296875,352.4700012207031,350.9100036621094,350.3800048828125,344.19000244140625,348.79998779296875,343.2200012207031,349.9100036621094,351.9599914550781,360.9100036621094,367.7200012207031,368.6199951171875,370.9800109863281,374.9800109863281,374.6300048828125,380.8699951171875,381.05999755859375,382.9800109863281,384.9700012207031,383.989990234375,383.2799987792969,395.94000244140625,397.3999938964844,399.4700012207031,404.69000244140625,417.1300048828125,420.67999267578125,417.6099853515625,414.0299987792969,414.3299865722656,407.69000244140625,413.1000061035156,412.2300109863281,413.3599853515625,415.0899963378906,403.3999938964844,412.489990234375,413.9100036621094,415.20001220703125,416.9200134277344,416.260009765625,416.05999755859375,412.8399963378906,413.67999267578125,391.67999267578125,401.7300109863281,382.67999267578125,378.0400085449219,376.9200134277344,380.1199951171875,382.3399963378906,387.54998779296875,384.95001220703125,385.8299865722656,386.8800048828125,392.1000061035156,378.4700012207031,379.30999755859375,376.92999267578125,382.239990234375,373.3800048828125,371.42999267578125,363.3500061035156,366.989990234375,364.17999267578125,361.7699890136719,366.45001220703125,365.7900085449219,367.67999267578125,372.8699951171875,372.4599914550781,371.69000244140625,370.739990234375,369.4700012207031,370.70001220703125,364.0,357.69000244140625,347.79998779296875,338.8500061035156,338.739990234375,345.6199951171875,338.2699890136719,341.04998779296875,333.6499938964844,338.42999267578125,351.07000732421875,348.5799865722656,354.8500061035156,357.239990234375,361.0299987792969,353.42999267578125,353.42999267578125,362.0899963378906,363.2099914550781,354.9100036621094,356.3500061035156,353.9599914550781,356.70001220703125,345.6300048828125,348.5,344.30999755859375,348.9700012207031,358.6600036621094,354.05999755859375,350.1600036621094,350.54998779296875,349.3599853515625,347.1000061035156,352.7300109863281,362.07000732421875,367.4599914550781,365.8999938964844,364.0799865722656,361.7799987792969,353.2699890136719,354.1600036621094,360.3699951171875,359.4200134277344,352.75,343.7200012207031,351.4800109863281,346.739990234375,350.1400146484375,348.30999755859375,348.7699890136719,347.4700012207031,337.510009765625,339.32000732421875,335.94000244140625,330.6300048828125,329.2300109863281,333.260009765625,343.3999938964844,357.54998779296875,354.0899963378906,354.1199951171875,353.5199890136719,357.79998779296875,359.9100036621094,337.8599853515625,339.239990234375,340.30999755859375,337.4700012207031,335.3500061035156,335.5299987792969,327.3500061035156,326.95001220703125,328.8500061035156,333.2200012207031,337.04998779296875,333.6000061035156,331.1099853515625,325.07000732421875,324.4700012207031,318.1099853515625,312.3999938964844,324.19000244140625,318.7300109863281,319.54998779296875,317.5199890136719,320.1300048828125,322.8500061035156,322.80999755859375,326.7799987792969,328.7300109863281,346.260009765625,339.1199951171875,344.32000732421875,343.1300048828125,350.42999267578125,356.42999267578125,351.1499938964844,347.8900146484375,354.6600036621094,355.80999755859375,355.8599853515625,357.5299987792969,352.4200134277344,352.9800109863281,353.79998779296875,353.1600036621094,352.510009765625,349.989990234375,333.29998779296875,331.55999755859375,335.989990234375,338.1000061035156,339.0400085449219,333.95001220703125,327.6499938964844,309.92999267578125,304.44000244140625,304.0899963378906,296.1199951171875,290.3699951171875,294.2300109863281,299.7300109863281,301.07000732421875,304.7200012207031,297.4200134277344,299.5799865722656,291.6499938964844,293.25,293.3800048828125,271.92999267578125,279.7099914550781,269.3900146484375,268.3800048828125,266.8999938964844,264.6700134277344,257.1600036621094,262.5,263.9700012207031,260.45001220703125,263.1700134277344,259.2099914550781,258.6099853515625,246.67999267578125,255.1699981689453,257.80999755859375,259.0400085449219,262.4100036621094,260.8800048828125,270.989990234375,273.1199951171875,281.739990234375,283.6199951171875,282.44000244140625,275.1300048828125,273.7099914550781,269.7799987792969,249.32000732421875,251.86000061035156,254.1999969482422,246.0,245.99000549316406,248.14999389648438,247.63999938964844,238.8699951171875,237.25,240.8800048828125,234.83999633789062,241.1300048828125,243.0800018310547,241.3699951171875,242.9199981689453,244.36000061035156,240.13999938964844,239.30999755859375,229.94000244140625,225.35000610351562,240.11000061035156,235.72000122070312,244.66000366210938,248.16000366210938,244.4499969482422,248.6300048828125,247.17999267578125,255.94000244140625,238.97999572753906,245.44000244140625,239.30999755859375,243.1999969482422,243.57000732421875,246.10000610351562,250.7100067138672,253.9600067138672,255.6199951171875,250.1699981689453,256.510009765625,253.0399932861328,246.14999389648438,240.8300018310547,236.07000732421875,237.00999450683594,247.60000610351562,255.63999938964844,254.99000549316406,253.3699951171875,244.10000610351562,244.75999450683594,240.49000549316406,238.24000549316406,241.44000244140625,259.2099914550781,274.0299987792969,262.1099853515625,256.239990234375,258.4200134277344,251.44000244140625,244.99000549316406,237.8800048828125,233.3800048828125,218.8000030517578,204.02000427246094,206.36000061035156,207.32000732421875,196.27999877929688,195.16000366210938,194.89999389648438,197.42999267578125,196.57000732421875,193.41000366210938,202.72999572753906,206.42999267578125,205.02000427246094,210.97999572753906,219.72000122070312,218.07000732421875,221.5399932861328,220.94000244140625,222.64999389648438,223.63999938964844]}]}}],"error":null}}