{"chart":{"result":[{"meta":{"currency":"USD","symbol":"AMAT","exchangeName":"NMS","fullExchangeName":"NasdaqGS","instrumentType":"EQUITY","firstTradeDate":322151400,"regularMarketTime":1783713601,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":602.5,"fiftyTwoWeekHigh":739.67,"fiftyTwoWeekLow":154.47,"regularMarketDayHigh":609.22,"regularMarketDayLow":573.8,"regularMarketVolume":6254722,"longName":"Applied Materials, Inc.","shortName":"Applied Materials, Inc.","chartPreviousClose":162.07,"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":[{"volume":[8607300,6100100,6196100,5400100,6515500,5606700,5035700,5995600,4083700,6528000,6630600,8133700,9159000,7176400,5053600,9729000,7234400,6653700,5370700,5255300,6049400,4082600,4740800,5749100,4550100,5103400,7327900,9539900,7085400,9692500,8437900,8622900,15557900,11216100,6977500,10225900,5108100,6466600,5167100,6207900,9449600,7647400,7089800,6100200,5642400,6363100,6940800,6566600,7211300,5050300,4934900,9936400,5062300,4624500,4278000,6145200,3829200,3137600,3607400,3123900,5750100,3189700,4311400,3375600,6242800,3330700,4435500,3659200,4645300,4291600,5854800,4492500,3749200,6350300,6219400,6495200,7149800,4425900,4609400,4238300,3933500,2789200,3898200,5815500,3523200,3818500,3638500,3200900,2932300,2758200,3502900,3526900,3442200,5820900,7977900,8031800,5954500,3918200,5047000,5806600,3795700,5509400,4718800,4059200,13548700,3828100,4379600,7887900,3951200,3627200,4796900,4768600,5573500,3682400,3306500,4974600,5256900,7045000,15289800,5928700,4594900,4818700,4309600,6387400,4239600,3510600,2768800,4076200,3782100,4889900,4258100,5623800,5396300,3674300,4124800,10538900,7715800,6517100,7515600,3635300,9263400,9961400,5209000,4199200,7652600,11123700,11268300,12991600,10079100,5803900,6652100,8637100,5050800,5568100,6198900,5377900,12073500,11644600,5285400,4860300,4460500,6621900,5296400,7333900,6632500,6412500,6730300,7313800,12163400,6378100,6495000,8887900,7492500,5367900,8187100,8011700,4851300,5915800,4026100,4266900,7326100,14306900,4457900,4849700,5060100,7849800,4524800,5746000,6930100,5536600,3813300,4131100,3711100,3616100,4141600,3796800,2604100,5239300,16613200,10972600,9727100,5758600,4918100,6753600,6015200,6122100,4794700,4101000,6007400,5851300,7307500,6318900,3857600,4053000,6393300,5274700,4767300,5475200,5478400,8634600,11747400,16287500,8324400,8651100,6197300,8917400,4242600,8926500,6517100,4348700,5944400,9100600,5939900,5819800,8663800,6058500,7647100,8230900,6698600,6108500,7051700,6643000,6817600,9000700,9252600,15336700,5040200,2595800,2793700,3599600,4763100,3565500,4164600,5719800,8475500,7332100,4581700,6325300,5465800,3842100,5908600,10825400,8115100,7959100,7288600,6307300,6088400,12150200,7360500,5679900,6013800,5898400,5321300,4687100,3958500,4479100,4992000,5744100,3913300,6640800,10302000,12452800,10704900,5797000,6687300,7365400,7126200,8570300,5048500,9543600,9427600,9259100,8538600,5860000,6967800,5537800,8008400,7739900,8482200,5702200,5138800,4764300,4282300,4426500,5480300,15911300,5855200,5093700,4850800,6933800,7715000,7116300,5869500,4904800,11779600,15564000,18941900,16423700,20667300,16290700,10617200,6835900,5259900,9279100,6494800,8395300,5222700,7994300,7609200,4805200,7052500,5721300,7273600,6732000,6083200,4069300,3471700,5499000,4824600,3884200,11724100,8980200,7069700,12811600,16540400,7465700,5372400,5658600,6355700,5733400,8470400,6727200,6845600,15273600,5875300,6355400,5990600,7386800,5717500,6320000,5711600,6133200,4468500,5297100,6712900,6631400,4946900,18396600,6838800,7254500,5431800,5199700,14202800,4070700,6572300,8800600,3568500,6577400,8097100,6170800,5229100,4424400,7264000,6007100,9400000,5704000,4757100,5061500,7074500,5419800,4819900,6608700,4913000,4605400,4018500,11375400,8393200,4189300,5292000,5857800,6616600,4338400,7816000,5915400,5923400,10992400,31803300,10125800,8921500,9323300,8294900,7448100,4186800,6770200,4633500,7899500,7202100,7683400,7335000,6245100,7046800,7933600,5315400,5690200,8999900,5170600,5597600,6447500,9588300,15473700,18903500,15475500,12417900,6360500,6027600,7363300,9295400,12253800,12699200,11166000,9269800,7891900,10543300,7875500,6701400,12829700,7853000,8260000,8033600,7742800,5272800,5494800,4557500,7498100,7001900,5346700,7671700,6118500,7784500,7317700,6532600,6160600,6896400,7230800,9278400,6892800,7673700,6237600,5955400,13465900,15254400,8713600,12167400,8870500,9264000,8596800,8806600,8330300,8791100,2916300,6842400,9196800,7999600,6348800,5373400,5338100,4062600,6244600,7061200,6739300,6406000,5859700,7855400,8741200,25749700,4182000,3791500,1279500,1836000,2601600,2185100,3025800,7553200,10398700,7237900,6148400,5500700,9427600,6612800,7146500,6545200,11262800,11399300,9387300,7914000,6036100,6201000,4777200,8033000,8470000,7350500,9814100,7409600,10697000,14719400,8514300,8344400,7458900,6785800,7160900,9764400,15706000,8791300,8784300,6640100,8178700,6077400,5711800,9745000,7717100,9041400,5802100,7982000,5980400,5899700,8655200,9504100,6121100,4517200,5978200,5332200,4427000,4833900,5170500,6459700,17587900,6490700,6406200,5052000,9261000,5984800,6568100,8335600,5974800,4269400,2505500,4024800,7628500,5373600,6399900,5246600,5353200,5925100,5113000,6017900,3747500,5414900,5268100,4420800,6159600,5663400,10396200,5116400,7050000,4586500,5062300,6321100,7241200,7741800,8165200,8324000,9319400,7839400,14936200,12768700,8265000,8418700,6888400,5682900,4889300,8044400,5047600,5675600,8546800,6613700,10440700,8964900,6729000,11909400,9726900,11731700,11393800,12427700,8055800,11664400,10906100,11045500,16781200,10737300,12035100,10726700,16477800,28138600,14165300,16461200,16089200,15071700,8622800,12552400,7535700,14418000,6271000],"low":[153.42999267578125,150.72999572753906,148.75,148.0500030517578,149.72000122070312,148.92999267578125,148.24000549316406,148.47999572753906,150.3699951171875,149.83999633789062,150.1999969482422,156.77999877929688,162.3000030517578,167.63999938964844,164.7100067138672,170.6699981689453,172.42999267578125,166.6199951171875,166.0800018310547,165.82000732421875,160.9600067138672,164.8300018310547,165.4600067138672,168.27999877929688,167.5,168.8300018310547,169.3800048828125,178.61000061035156,184.63999938964844,176.94000244140625,182.63999938964844,186.3800048828125,197.3000030517578,186.1199951171875,185.88999938964844,196.6699981689453,196.61000061035156,199.1300048828125,201.22000122070312,196.49000549316406,197.25999450683594,203.55999755859375,209.0399932861328,204.77999877929688,209.1300048828125,211.50999450683594,205.38999938964844,197.61000061035156,199.33999633789062,199.94000244140625,199.0500030517578,197.0,199.6300048828125,197.3000030517578,198.8000030517578,210.36000061035156,208.42999267578125,207.35000610351562,206.57000732421875,203.89999389648438,202.7100067138672,205.9600067138672,203.39999389648438,203.5,201.6699981689453,204.89999389648438,208.1300048828125,207.6300048828125,208.1199951171875,208.36000061035156,206.91000366210938,204.27000427246094,205.75,198.10000610351562,193.52000427246094,188.16000366210938,186.86000061035156,189.97000122070312,192.72000122070312,193.60000610351562,197.02999877929688,201.77999877929688,198.57000732421875,192.69000244140625,193.27999877929688,199.9499969482422,204.3000030517578,207.22000122070312,204.75,205.72000122070312,208.52000427246094,205.44000244140625,204.7100067138672,210.85000610351562,213.9199981689453,210.22999572753906,212.11000061035156,215.80999755859375,216.22999572753906,216.3300018310547,218.63999938964844,219.8800048828125,217.16000366210938,215.5,209.02000427246094,208.92999267578125,209.02999877929688,218.19000244140625,219.02000427246094,220.0800018310547,219.6300048828125,224.63999938964844,230.77999877929688,231.4199981689453,233.6199951171875,236.27000427246094,242.08999633789062,238.66000366210938,232.8300018310547,229.42999267578125,228.5399932861328,230.8000030517578,231.8000030517578,233.91000366210938,233.0800018310547,235.02000427246094,239.85000610351562,240.8699951171875,243.11000061035156,247.47999572753906,250.66000366210938,241.10000610351562,240.5399932861328,243.61000061035156,241.94000244140625,219.75999450683594,213.25,209.6699981689453,213.36000061035156,218.6199951171875,205.52999877929688,200.3300018310547,202.80999755859375,204.88999938964844,195.33999633789062,204.5,192.32000732421875,179.6300048828125,171.61000061035156,180.3000030517578,177.94000244140625,181.19000244140625,188.0500030517578,190.35000610351562,193.72000122070312,197.72999572753906,205.1300048828125,201.17999267578125,202.5,204.35000610351562,206.57000732421875,199.44000244140625,200.17999267578125,195.14999389648438,191.7899932861328,190.8000030517578,191.6699981689453,192.5500030517578,182.5,177.42999267578125,177.88999938964844,173.38999938964844,174.57000732421875,174.11000061035156,175.41000366210938,180.0500030517578,184.9499969482422,183.13999938964844,185.97999572753906,185.75,192.91000366210938,189.47000122070312,192.69000244140625,193.75999450683594,195.2899932861328,202.5,204.0,198.69000244140625,193.63999938964844,196.74000549316406,197.7100067138672,199.50999450683594,198.22999572753906,198.6699981689453,200.6300048828125,199.9499969482422,202.13999938964844,206.9600067138672,189.57000732421875,183.89999389648438,183.0,184.63999938964844,184.10000610351562,182.57000732421875,179.7899932861328,183.22999572753906,186.1699981689453,184.41000366210938,184.64999389648438,184.6999969482422,179.27999877929688,181.22000122070312,180.4600067138672,183.10000610351562,184.75,190.9600067138672,191.27000427246094,186.4600067138672,184.47000122070312,182.52000427246094,185.08999633789062,167.3300018310547,166.85000610351562,167.49000549316406,167.05999755859375,171.0500030517578,173.3800048828125,171.92999267578125,170.92999267578125,168.75999450683594,174.25999450683594,174.7100067138672,180.8000030517578,180.4499969482422,170.5500030517578,171.35000610351562,170.2100067138672,167.44000244140625,169.49000549316406,166.80999755859375,167.77000427246094,168.85000610351562,168.3699951171875,164.5500030517578,161.02999877929688,158.9600067138672,164.1699981689453,166.89999389648438,166.75,164.6300048828125,161.97000122070312,161.97000122070312,162.8300018310547,164.77000427246094,174.86000061035156,176.39999389648438,174.83999633789062,169.50999450683594,167.72999572753906,170.32000732421875,175.8800048828125,183.00999450683594,188.7899932861328,190.82000732421875,195.3300018310547,187.7899932861328,185.61000061035156,170.4199981689453,170.0,173.77999877929688,177.4600067138672,180.05999755859375,174.24000549316406,175.4499969482422,175.27999877929688,178.55999755859375,178.72999572753906,181.4199981689453,181.08999633789062,178.2899932861328,179.6199951171875,168.61000061035156,169.10000610351562,171.1300048828125,174.5,170.60000610351562,168.33999633789062,164.4499969482422,166.4199981689453,156.3800048828125,153.9499969482422,150.6699981689453,149.5500030517578,150.0,149.60000610351562,150.19000244140625,147.8800048828125,145.3699951171875,148.44000244140625,148.3699951171875,152.1300048828125,152.83999633789062,151.80999755859375,152.7899932861328,151.67999267578125,149.00999450683594,154.60000610351562,152.52000427246094,149.50999450683594,146.94000244140625,144.1199951171875,141.16000366210938,141.8000030517578,143.83999633789062,135.39999389648438,123.94000244140625,123.73999786376953,127.5,128.60000610351562,133.49000549316406,135.5,142.13999938964844,144.24000549316406,134.35000610351562,136.94000244140625,132.8000030517578,136.32000732421875,142.74000549316406,145.35000610351562,147.8699951171875,147.50999450683594,147.91000366210938,144.7100067138672,148.74000549316406,152.69000244140625,153.85000610351562,151.89999389648438,151.50999450683594,155.80999755859375,154.64999389648438,165.64999389648438,168.47000122070312,173.0500030517578,171.1999969482422,161.9199981689453,162.3699951171875,164.22999572753906,161.6699981689453,160.27999877929688,155.66000366210938,159.1699981689453,160.8800048828125,158.4499969482422,153.47000122070312,155.42999267578125,156.36000061035156,160.17999267578125,161.10000610351562,165.44000244140625,167.80999755859375,169.99000549316406,170.3300018310547,172.27999877929688,170.38999938964844,172.7899932861328,174.05999755859375,171.80999755859375,165.91000366210938,168.72000122070312,175.0,180.5,182.05999755859375,181.1199951171875,182.52999877929688,180.89999389648438,181.6300048828125,189.27000427246094,188.61000061035156,191.52000427246094,194.24000549316406,196.64999389648438,196.14999389648438,194.49000549316406,198.5,189.75,191.9499969482422,190.13999938964844,190.77999877929688,185.1300048828125,186.13999938964844,187.07000732421875,184.10000610351562,188.6300048828125,187.9499969482422,187.74000549316406,174.50999450683594,176.25,180.5,177.39999389648438,175.47999572753906,181.86000061035156,182.6199951171875,183.77999877929688,184.27999877929688,188.72999572753906,186.77999877929688,161.7100067138672,161.75,161.49000549316406,157.94000244140625,159.0800018310547,159.97999572753906,160.75,161.67999267578125,162.5500030517578,163.74000549316406,159.42999267578125,156.00999450683594,154.47000122070312,155.39999389648438,158.82000732421875,161.85000610351562,161.75,162.5500030517578,164.0,167.17999267578125,168.52999877929688,171.5800018310547,173.97000122070312,183.8300018310547,188.66000366210938,192.42999267578125,198.8000030517578,197.39999389648438,196.1999969482422,197.38999938964844,204.67999267578125,202.8699951171875,203.61000061035156,218.72999572753906,215.60000610351562,220.77000427246094,211.27000427246094,209.0,215.50999450683594,209.72999572753906,217.02999877929688,213.7100067138672,220.52000427246094,224.02999877929688,222.6999969482422,226.52999877929688,225.2100067138672,216.07000732421875,218.1199951171875,226.2899932861328,231.1300048828125,227.0800018310547,232.0,232.0800018310547,230.4499969482422,234.0,229.77000427246094,230.10000610351562,232.92999267578125,223.3800048828125,232.05999755859375,227.0,228.89999389648438,219.6300048828125,203.39999389648438,223.25999450683594,219.4199981689453,226.5,218.9600067138672,215.5,222.86000061035156,233.13999938964844,242.8300018310547,247.85000610351562,248.52999877929688,255.6300048828125,259.7099914550781,266.0,267.3599853515625,266.5400085449219,264.7300109863281,265.8599853515625,262.8299865722656,257.1300048828125,259.7900085449219,255.3000030517578,246.9199981689453,252.22999572753906,253.5800018310547,257.6000061035156,257.8800048828125,259.3299865722656,260.20001220703125,260.0,259.7799987792969,255.9600067138672,265.1000061035156,276.1199951171875,285.42999267578125,290.0,279.45001220703125,286.5,300.5899963378906,302.5899963378906,297.0,318.8299865722656,320.1700134277344,315.70001220703125,316.9100036621094,317.4599914550781,311.07000732421875,316.57000732421875,323.2900085449219,332.9599914550781,328.8800048828125,321.5400085449219,319.8500061035156,311.95001220703125,287.489990234375,292.32000732421875,308.29998779296875,316.1000061035156,321.5199890136719,330.8900146484375,325.55999755859375,353.260009765625,347.6600036621094,359.260009765625,360.3999938964844,366.2699890136719,369.67999267578125,368.0,384.0,366.5400085449219,365.6099853515625,363.2799987792969,348.5899963378906,350.70001220703125,336.29998779296875,321.739990234375,316.6600036621094,339.0,343.5299987792969,334.010009765625,340.2799987792969,343.57000732421875,343.010009765625,349.2300109863281,338.0899963378906,346.6600036621094,361.45001220703125,358.0,360.6600036621094,337.5299987792969,334.3399963378906,320.69000244140625,325.4599914550781,341.42999267578125,337.25,345.8299865722656,345.5,377.7799987792969,385.1300048828125,398.9800109863281,389.5899963378906,391.010009765625,379.67999267578125,384.29998779296875,390.4100036621094,390.3800048828125,391.05999755859375,391.260009765625,397.1400146484375,410.30999755859375,398.0,377.79998779296875,377.07000732421875,384.55999755859375,386.20001220703125,385.6499938964844,400.25,417.75,406.010009765625,417.8999938964844,437.2699890136719,416.55999755859375,422.29998779296875,438.0,421.55999755859375,408.0899963378906,397.3699951171875,415.8500061035156,421.6099853515625,430.2900085449219,438.0,441.1199951171875,438.25,445.70001220703125,438.2200012207031,461.45001220703125,487.3599853515625,480.1099853515625,452.9100036621094,471.1199951171875,466.510009765625,494.8800048828125,519.9000244140625,544.0700073242188,580.510009765625,567.6500244140625,590.8300170898438,612.5,620.6900024414062,573.510009765625,569.489990234375,609.7000122070312,622.0,632.1099853515625,696.0,639.0599975585938,581.9000244140625,591.6799926757812,527.6300048828125,546.1799926757812,585.4500122070312,573.3900146484375],"high":[160.11000061035156,153.1699981689453,152.0,151.52000427246094,152.7899932861328,151.69000244140625,151.89999389648438,152.44000244140625,152.39999389648438,154.24000549316406,153.75,160.74000549316406,168.27999877929688,171.91000366210938,168.0,175.9600067138672,178.39999389648438,169.57000732421875,168.50999450683594,169.1699981689453,166.6199951171875,167.74000549316406,169.17999267578125,172.27999877929688,172.7100067138672,172.91000366210938,175.0,186.14999389648438,188.2100067138672,182.19000244140625,186.97999572753906,189.47000122070312,206.77000427246094,195.86000061035156,190.3699951171875,201.5500030517578,201.33999633789062,203.99000549316406,204.44000244140625,199.17999267578125,202.0,211.3800048828125,213.3699951171875,210.75999450683594,213.50999450683594,214.25999450683594,213.60000610351562,203.27999877929688,205.00999450683594,203.8800048828125,202.39999389648438,201.27999877929688,203.1699981689453,201.5500030517578,205.9199981689453,214.91000366210938,211.72000122070312,211.30999755859375,211.2100067138672,208.49000549316406,207.64999389648438,211.77000427246094,206.5800018310547,209.14999389648438,213.0399932861328,209.52999877929688,213.0,212.10000610351562,211.66000366210938,213.3300018310547,209.9499969482422,214.4600067138672,210.4199981689453,207.0,198.4199981689453,194.69000244140625,191.77999877929688,194.5,199.36000061035156,198.4499969482422,203.99000549316406,205.2899932861328,205.8300018310547,200.67999267578125,198.47999572753906,205.27000427246094,209.17999267578125,209.47000122070312,207.9600067138672,208.25,212.57000732421875,208.47000122070312,210.10000610351562,217.61000061035156,218.75,219.36000061035156,221.75,220.25999450683594,220.72999572753906,225.07000732421875,223.1199951171875,223.22000122070312,220.64999389648438,219.69000244140625,218.50999450683594,218.35000610351562,214.35000610351562,224.72000122070312,223.25999450683594,224.5500030517578,228.8300018310547,230.07000732421875,238.39999389648438,238.36000061035156,238.25999450683594,243.27999877929688,249.4199981689453,247.8300018310547,238.47999572753906,235.41000366210938,234.5500030517578,236.9199981689453,237.82000732421875,241.2899932861328,238.36000061035156,241.0,244.72000122070312,244.72000122070312,247.17999267578125,252.1300048828125,255.88999938964844,255.57000732421875,248.77000427246094,248.80999755859375,247.52000427246094,233.32000732421875,222.3300018310547,218.27999877929688,224.08999633789062,221.9499969482422,217.77000427246094,209.2100067138672,208.36000061035156,212.52999877929688,209.1699981689453,212.8699951171875,209.0800018310547,189.57000732421875,187.1699981689453,188.50999450683594,191.39999389648438,190.8300018310547,193.32000732421875,196.39999389648438,201.8300018310547,204.80999755859375,213.0,208.88999938964844,211.11000061035156,210.58999633789062,210.0,210.33999633789062,205.8300018310547,201.25999450683594,196.8000030517578,196.63999938964844,198.30999755859375,197.83999633789062,194.07000732421875,184.32000732421875,183.74000549316406,180.7100067138672,178.5500030517578,178.50999450683594,186.41000366210938,185.1300048828125,188.8000030517578,187.91000366210938,190.5,191.66000366210938,198.3300018310547,195.52999877929688,195.63999938964844,197.85000610351562,200.2899932861328,212.14999389648438,211.3300018310547,204.30999755859375,204.05999755859375,204.50999450683594,203.1300048828125,204.9199981689453,201.58999633789062,202.5500030517578,205.58999633789062,204.25,207.22999572753906,214.25,215.6999969482422,193.22000122070312,190.8000030517578,186.7899932861328,186.7100067138672,185.27999877929688,183.74000549316406,187.8000030517578,189.1999969482422,187.63999938964844,191.52999877929688,188.19000244140625,185.2100067138672,185.47000122070312,183.86000061035156,186.75,189.3800048828125,194.3300018310547,194.10000610351562,193.1999969482422,189.75,185.47999572753906,187.6199951171875,174.07000732421875,171.6699981689453,169.9600067138672,170.52999877929688,177.07000732421875,176.0800018310547,177.19000244140625,175.49000549316406,173.33999633789062,178.42999267578125,184.27000427246094,183.25999450683594,185.6999969482422,179.4199981689453,173.32000732421875,174.5,173.8800048828125,173.1999969482422,170.11000061035156,171.52999877929688,171.74000549316406,170.75,174.42999267578125,165.24000549316406,164.72999572753906,167.69000244140625,168.72000122070312,168.85000610351562,167.1999969482422,164.97000122070312,165.17999267578125,166.7100067138672,170.4199981689453,180.3800048828125,181.83999633789062,178.1699981689453,174.72000122070312,171.61000061035156,173.6999969482422,179.50999450683594,191.7100067138672,193.16000366210938,195.22000122070312,200.5500030517578,191.1999969482422,191.27999877929688,179.55999755859375,174.8300018310547,180.2100067138672,183.27000427246094,186.44000244140625,180.25,179.3000030517578,181.00999450683594,183.0800018310547,183.5399932861328,184.02999877929688,183.5800018310547,181.52999877929688,184.52000427246094,176.0,173.75999450683594,174.89999389648438,178.3699951171875,176.25,175.22999572753906,169.67999267578125,170.25,170.57000732421875,160.0500030517578,160.32000732421875,156.22999572753906,155.8699951171875,154.0500030517578,156.35000610351562,154.4499969482422,150.50999450683594,151.72000122070312,153.05999755859375,156.5,157.2100067138672,154.94000244140625,157.07000732421875,155.6199951171875,152.19000244140625,156.27000427246094,154.9499969482422,153.99000549316406,149.89999389648438,149.8000030517578,145.67999267578125,146.11000061035156,149.30999755859375,141.8699951171875,132.4600067138672,141.57000732421875,140.6999969482422,150.9600067138672,143.80999755859375,146.22999572753906,147.6999969482422,147.0399932861328,141.0800018310547,139.64999389648438,136.00999450683594,139.0800018310547,147.8300018310547,150.39999389648438,152.61000061035156,151.8699951171875,151.07000732421875,151.0399932861328,152.27999877929688,156.6999969482422,156.63999938964844,154.47999572753906,156.1999969482422,158.8000030517578,158.0,169.8000030517578,174.17999267578125,175.27999877929688,176.3800048828125,169.47000122070312,166.0,165.94000244140625,166.2899932861328,163.3000030517578,158.41000366210938,162.47999572753906,163.6699981689453,165.5399932861328,159.22999572753906,157.6199951171875,161.9499969482422,163.47999572753906,165.6199951171875,169.52999877929688,171.82000732421875,174.38999938964844,175.7899932861328,175.36000061035156,173.5800018310547,176.8800048828125,178.32000732421875,175.25999450683594,175.3699951171875,172.2899932861328,180.52000427246094,183.2100067138672,184.5,185.8000030517578,184.77000427246094,184.92999267578125,190.91000366210938,192.0399932861328,191.64999389648438,196.3000030517578,197.9600067138672,199.4199981689453,198.77999877929688,198.82000732421875,201.11000061035156,195.16000366210938,194.02999877929688,193.57000732421875,194.39999389648438,192.5,189.39999389648438,190.0399932861328,186.52000427246094,190.5,192.4499969482422,190.8699951171875,181.47000122070312,181.6300048828125,183.0,183.25999450683594,179.24000549316406,186.8000030517578,185.3800048828125,189.72000122070312,189.72999572753906,191.13999938964844,190.02999877929688,167.5,164.5500030517578,165.1999969482422,161.97000122070312,161.2899932861328,165.0,162.6199951171875,164.80999755859375,164.64999389648438,166.16000366210938,163.66000366210938,158.3000030517578,158.0500030517578,159.6699981689453,162.85000610351562,164.64999389648438,164.25999450683594,165.39999389648438,170.66000366210938,169.6699981689453,171.05999755859375,174.10000610351562,179.5500030517578,191.5500030517578,191.85000610351562,201.14999389648438,204.10000610351562,203.75,200.72000122070312,205.1999969482422,210.5,210.27000427246094,218.44000244140625,226.41000366210938,220.5,226.49000549316406,224.8300018310547,218.64999389648438,220.86000061035156,224.47000122070312,221.1300048828125,221.64999389648438,228.10000610351562,232.07000732421875,227.36000061035156,231.3300018310547,228.16000366210938,226.77000427246094,230.5500030517578,230.72000122070312,235.7899932861328,231.02000427246094,237.38999938964844,242.5,237.91000366210938,239.7899932861328,236.97000122070312,241.91000366210938,240.77000427246094,232.52000427246094,236.5399932861328,233.25,231.83999633789062,229.0,226.16000366210938,231.7100067138672,227.6199951171875,235.91000366210938,240.75999450683594,228.16000366210938,233.1999969482422,244.6199951171875,252.66000366210938,252.47999572753906,255.7899932861328,267.04998779296875,269.1499938964844,272.760009765625,273.5899963378906,272.1600036621094,268.7099914550781,276.1000061035156,271.989990234375,269.7099914550781,265.69000244140625,261.5799865722656,260.1000061035156,260.82000732421875,261.32000732421875,262.8299865722656,260.45001220703125,261.4800109863281,262.94000244140625,264.6499938964844,265.010009765625,261.8299865722656,271.2300109863281,287.739990234375,298.2200012207031,295.25,291.9200134277344,302.7799987792969,309.5,310.6400146484375,301.94000244140625,331.0,330.19000244140625,324.489990234375,328.69000244140625,333.0299987792969,323.6400146484375,322.0,336.4700012207031,344.0400085449219,344.6000061035156,340.95001220703125,330.44000244140625,338.44000244140625,323.989990234375,304.3500061035156,324.3999938964844,332.3999938964844,334.6099853515625,344.3399963378906,341.07000732421875,376.32000732421875,362.6300048828125,374.0,370.07000732421875,377.1099853515625,378.8599853515625,380.510009765625,395.95001220703125,393.4700012207031,378.5799865722656,373.80999755859375,359.5299987792969,362.3399963378906,354.760009765625,341.3999938964844,339.1600036621094,355.2799987792969,353.0,345.4800109863281,349.25,350.75,352.80999755859375,357.8599853515625,359.04998779296875,362.0,374.25,379.989990234375,375.67999267578125,359.4800109863281,345.69000244140625,344.5400085449219,342.05999755859375,359.0,354.30999755859375,353.5,356.0,389.29998779296875,398.739990234375,407.2900085449219,400.5,401.04998779296875,394.6099853515625,393.510009765625,400.5,398.489990234375,397.510009765625,404.0799865722656,413.82000732421875,420.5,417.0,390.07000732421875,386.010009765625,396.010009765625,398.6400146484375,401.0,414.5,432.80999755859375,427.70001220703125,438.0400085449219,448.45001220703125,437.04998779296875,440.5,448.45001220703125,444.5,441.7099914550781,415.4599914550781,427.5,430.9800109863281,438.1300048828125,456.7799987792969,462.3999938964844,457.67999267578125,460.4599914550781,463.8800048828125,491.510009765625,508.260009765625,510.75,484.8999938964844,497.7099914550781,525.97998046875,534.4400024414062,557.6199951171875,569.9500122070312,599.6199951171875,600.9099731445312,623.3499755859375,638.9000244140625,641.1799926757812,592.5,594.27001953125,669.219970703125,660.1900024414062,708.989990234375,739.6699829101562,693.780029296875,657.0,629.0,558.280029296875,578.1400146484375,629.97998046875,609.219970703125],"open":[160.0,151.7100067138672,149.8000030517578,150.0800018310547,149.8300018310547,149.8699951171875,151.77000427246094,150.25,152.1999969482422,151.3000030517578,153.11000061035156,158.66000366210938,162.57000732421875,168.17999267578125,167.75999450683594,171.38999938964844,177.1699981689453,169.07000732421875,166.30999755859375,167.3300018310547,164.0,165.4600067138672,165.9199981689453,168.60000610351562,170.99000549316406,170.49000549316406,169.99000549316406,179.0399932861328,185.27000427246094,178.60000610351562,182.63999938964844,189.0,202.02000427246094,195.58999633789062,187.9199981689453,198.27999877929688,199.32000732421875,199.8000030517578,203.72999572753906,198.49000549316406,199.91000366210938,203.77000427246094,212.0,207.75,209.9499969482422,213.22999572753906,212.47999572753906,203.27999877929688,203.8800048828125,202.97000122070312,201.92999267578125,199.44000244140625,201.67999267578125,199.17999267578125,201.0,213.3699951171875,208.50999450683594,207.6300048828125,209.7899932861328,208.0399932861328,207.55999755859375,206.92999267578125,206.5800018310547,203.60000610351562,211.61000061035156,204.89999389648438,212.86000061035156,211.35000610351562,208.88999938964844,209.4600067138672,208.0,211.89999389648438,206.33999633789062,206.08999633789062,197.47000122070312,194.25999450683594,191.5500030517578,190.25,197.99000549316406,196.27999877929688,197.02999877929688,203.50999450683594,203.6699981689453,196.0800018310547,196.25999450683594,202.0,205.30999755859375,209.24000549316406,205.91000366210938,207.36000061035156,208.8000030517578,208.39999389648438,205.83999633789062,212.5,218.22000122070312,216.39999389648438,212.14999389648438,218.0,220.52000427246094,225.0,220.1999969482422,222.14999389648438,217.58999633789062,217.97000122070312,216.75,218.3300018310547,213.8000030517578,219.60000610351562,221.6699981689453,224.2100067138672,219.7100067138672,227.27000427246094,231.42999267578125,231.47000122070312,234.0800018310547,236.6699981689453,242.77999877929688,247.0,238.32000732421875,233.0,231.0399932861328,235.0,237.5,235.35000610351562,236.86000061035156,235.02000427246094,241.63999938964844,244.69000244140625,243.11000061035156,248.0,253.0,255.57000732421875,241.61000061035156,244.52000427246094,246.9600067138672,231.24000549316406,222.14999389648438,217.5,216.22999572753906,220.4499969482422,217.3699951171875,207.14999389648438,206.99000549316406,208.3000030517578,208.25999450683594,206.10000610351562,204.1300048828125,187.8699951171875,175.16000366210938,183.32000732421875,190.0,185.25999450683594,190.00999450683594,191.5,196.44000244140625,202.69000244140625,207.30999755859375,204.9499969482422,207.0,209.2899932861328,208.0500030517578,208.6300048828125,202.16000366210938,200.6699981689453,194.77999877929688,194.67999267578125,196.6699981689453,197.52999877929688,193.0800018310547,179.99000549316406,179.0399932861328,179.5,177.10000610351562,177.97000122070312,180.24000549316406,184.36000061035156,185.3000030517578,185.0,189.5,190.75999450683594,194.5500030517578,194.35000610351562,194.4199981689453,196.50999450683594,195.2899932861328,210.82000732421875,211.0800018310547,201.0,203.41000366210938,197.8300018310547,197.7100067138672,204.6199951171875,199.3800048828125,200.1300048828125,201.39999389648438,201.02000427246094,202.13999938964844,206.9600067138672,213.67999267578125,193.22000122070312,190.0,186.27999877929688,186.16000366210938,184.60000610351562,181.9499969482422,186.8800048828125,186.49000549316406,186.52000427246094,185.33999633789062,187.0,185.2100067138672,181.8300018310547,183.1999969482422,183.3000030517578,188.9600067138672,190.9600067138672,192.2899932861328,192.30999755859375,188.7100067138672,184.07000732421875,186.77999877929688,168.33999633789062,167.67999267578125,168.33999633789062,169.30999755859375,171.22000122070312,175.1199951171875,176.7100067138672,175.33999633789062,173.1999969482422,176.3800048828125,175.47999572753906,181.2100067138672,185.33999633789062,176.5399932861328,172.16000366210938,171.97000122070312,173.5,169.72999572753906,169.6999969482422,169.10000610351562,170.0399932861328,169.0,170.94000244140625,162.7899932861328,159.97999572753906,164.77000427246094,167.42999267578125,167.35000610351562,166.14999389648438,164.0,164.42999267578125,164.47000122070312,165.3800048828125,174.97999572753906,180.07000732421875,177.75,174.72000122070312,169.10000610351562,171.86000061035156,176.75,185.8000030517578,193.0,194.74000549316406,196.8300018310547,190.1300048828125,190.88999938964844,179.5500030517578,173.75,180.0,179.39999389648438,182.58999633789062,175.32000732421875,175.47000122070312,176.72999572753906,179.61000061035156,183.13999938964844,182.86000061035156,181.8000030517578,179.4199981689453,180.30999755859375,174.83999633789062,171.7899932861328,172.30999755859375,175.13999938964844,176.1300048828125,173.77000427246094,168.1199951171875,167.3800048828125,170.25,157.2899932861328,159.72999572753906,153.05999755859375,153.13999938964844,151.5399932861328,151.4600067138672,152.4199981689453,148.97000122070312,151.72000122070312,148.88999938964844,152.1300048828125,152.9499969482422,154.32000732421875,153.17999267578125,152.22999572753906,150.2899932861328,155.5,154.83999633789062,153.13999938964844,149.8300018310547,148.8000030517578,142.77000427246094,144.10000610351562,144.02999877929688,141.0,129.11000061035156,124.97000122070312,138.41000366210938,129.5800018310547,142.22999572753906,138.57000732421875,146.8800048828125,144.97000122070312,137.82000732421875,138.99000549316406,135.1300048828125,137.17999267578125,144.85000610351562,147.61000061035156,148.1999969482422,150.7899932861328,149.0,145.97000122070312,151.63999938964844,152.7899932861328,154.11000061035156,152.0,153.35000610351562,158.02999877929688,156.92999267578125,166.44000244140625,168.8699951171875,173.4499969482422,171.75,168.42999267578125,162.5399932861328,165.0500030517578,163.5399932861328,160.69000244140625,156.63999938964844,160.6300048828125,161.91000366210938,165.4600067138672,159.0399932861328,155.7899932861328,156.92999267578125,162.5,163.22000122070312,165.44000244140625,167.80999755859375,170.5800018310547,174.24000549316406,172.49000549316406,171.05999755859375,173.02000427246094,176.27999877929688,175.25999450683594,174.47000122070312,170.25999450683594,175.07000732421875,181.11000061035156,183.19000244140625,184.3800048828125,183.8000030517578,182.44000244140625,182.6300048828125,189.35000610351562,189.0399932861328,192.13999938964844,195.8000030517578,198.0,196.85000610351562,195.61000061035156,200.0800018310547,194.0,192.6199951171875,193.05999755859375,190.7899932861328,192.27000427246094,187.67999267578125,188.16000366210938,185.80999755859375,189.00999450683594,191.6199951171875,189.72999572753906,177.8800048828125,176.60000610351562,182.0,182.6699981689453,178.8800048828125,184.35000610351562,183.14999389648438,187.14999389648438,185.72999572753906,189.8000030517578,187.86000061035156,162.6999969482422,161.80999755859375,164.24000549316406,161.8000030517578,159.94000244140625,160.67999267578125,162.30999755859375,162.00999450683594,163.25999450683594,164.72000122070312,162.8699951171875,156.72000122070312,158.0500030517578,155.94000244140625,160.25999450683594,163.80999755859375,161.9199981689453,164.3000030517578,164.0,167.91000366210938,169.11000061035156,172.4600067138672,174.25,188.0,190.82000732421875,193.19000244140625,201.22999572753906,199.0800018310547,199.0399932861328,200.0,206.33999633789062,204.36000061035156,204.74000549316406,225.0,219.91000366210938,222.33999633789062,223.91000366210938,210.0,217.0,220.6999969482422,220.35000610351562,213.89999389648438,223.9600067138672,230.60000610351562,226.47000122070312,227.14999389648438,225.9199981689453,226.0,218.38999938964844,229.0,233.0,229.67999267578125,232.89999389648438,237.77999877929688,233.74000549316406,235.6699981689453,231.4199981689453,230.19000244140625,240.77000427246094,232.27000427246094,236.22999572753906,232.57000732421875,231.22999572753906,227.38999938964844,203.75,224.1999969482422,226.47999572753906,227.2899932861328,238.7899932861328,219.1999969482422,222.86000061035156,237.5500030517578,242.8300018310547,250.8000030517578,250.22999572753906,255.6300048828125,265.29998779296875,268.3399963378906,269.7900085449219,269.5,266.07000732421875,266.7699890136719,271.2200012207031,267.260009765625,263.42999267578125,259.7900085449219,258.1600036621094,259.0899963378906,255.7100067138672,262.8299865722656,258.1600036621094,260.2300109863281,261.8399963378906,260.82000732421875,264.19000244140625,261.4700012207031,267.0799865722656,276.1199951171875,285.42999267578125,292.0,290.70001220703125,288.3999938964844,301.7200012207031,307.05999755859375,301.4700012207031,328.0799865722656,325.7200012207031,316.1000061035156,319.4800109863281,332.989990234375,318.9800109863281,322.0,324.45001220703125,341.92999267578125,340.739990234375,332.92999267578125,320.6000061035156,336.94000244140625,323.989990234375,300.07000732421875,309.4100036621094,317.55999755859375,329.8599853515625,337.9100036621094,339.8800048828125,364.95001220703125,351.0,361.6300048828125,362.20001220703125,366.2699890136719,372.3999938964844,376.5899963378906,385.0,391.79998779296875,365.94000244140625,366.5799865722656,350.8999938964844,359.2200012207031,351.0400085449219,329.5199890136719,320.4800109863281,339.8500061035156,348.0,344.19000244140625,342.4700012207031,347.70001220703125,346.17999267578125,353.3900146484375,340.739990234375,359.7699890136719,367.82000732421875,358.1600036621094,371.0,358.3699951171875,337.6300048828125,344.0,328.8299865722656,345.2900085449219,338.0,351.0199890136719,348.1499938964844,378.8900146484375,385.25,402.5,397.8500061035156,400.0,389.2099914550781,388.95001220703125,397.75,397.6000061035156,393.0,399.8699951171875,406.1700134277344,412.5,416.0,386.0,383.8699951171875,385.5400085449219,389.45001220703125,387.1600036621094,404.3900146484375,421.0,426.3599853515625,423.1099853515625,439.25,436.79998779296875,435.9100036621094,443.3399963378906,428.4200134277344,441.30999755859375,404.3699951171875,416.45001220703125,424.19000244140625,434.3500061035156,444.739990234375,461.2200012207031,446.1300048828125,452.7699890136719,444.5400085449219,465.29998779296875,487.95001220703125,485.6600036621094,479.7099914550781,476.0,501.7200012207031,502.7900085449219,522.489990234375,548.6199951171875,589.97998046875,581.989990234375,592.02001953125,622.52001953125,626.219970703125,581.9299926757812,585.239990234375,637.739990234375,642.760009765625,635.4299926757812,697.5,668.4099731445312,656.6900024414062,627.760009765625,545.3499755859375,547.0999755859375,627.3099975585938,578.239990234375],"close":[154.3699951171875,151.4499969482422,149.30999755859375,149.0,151.55999755859375,151.02999877929688,149.80999755859375,151.9499969482422,151.25,153.75999450683594,153.3699951171875,160.33999633789062,167.94000244140625,168.3000030517578,167.0500030517578,174.13999938964844,172.6300048828125,166.89999389648438,168.47999572753906,166.24000549316406,164.3000030517578,166.97000122070312,168.17999267578125,171.08999633789062,168.6999969482422,170.89999389648438,173.88999938964844,185.83999633789062,185.5399932861328,180.30999755859375,186.19000244140625,187.66000366210938,199.57000732421875,189.13999938964844,190.3300018310547,199.72999572753906,197.16000366210938,203.5500030517578,202.86000061035156,197.5399932861328,201.6199951171875,210.25,209.49000549316406,207.38999938964844,212.1699981689453,212.61000061035156,205.55999755859375,201.3699951171875,204.94000244140625,200.55999755859375,200.75,198.64999389648438,200.72999572753906,201.33999633789062,205.05999755859375,210.8000030517578,210.25,208.4600067138672,206.6699981689453,208.0,206.22999572753906,208.69000244140625,206.11000061035156,207.3800048828125,203.38999938964844,207.85000610351562,209.0399932861328,210.41000366210938,209.25,212.97999572753906,207.86000061035156,205.67999267578125,209.47999572753906,199.88999938964844,194.32000732421875,189.77000427246094,189.4600067138672,193.24000549316406,196.05999755859375,197.5,203.3800048828125,205.25999450683594,198.64999389648438,193.99000549316406,197.91000366210938,204.08999633789062,208.86000061035156,207.32000732421875,207.36000061035156,206.3300018310547,209.72999572753906,206.6300048828125,209.82000732421875,217.49000549316406,214.02999877929688,212.0800018310547,219.9499969482422,219.8000030517578,218.14999389648438,217.9499969482422,220.88999938964844,221.32000732421875,219.0500030517578,216.5399932861328,215.0800018310547,214.2100067138672,212.22000122070312,223.3699951171875,221.75,221.72999572753906,228.16000366210938,229.97000122070312,237.64999389648438,237.5500030517578,237.02999877929688,242.86000061035156,247.8300018310547,239.99000549316406,235.41000366210938,229.83999633789062,234.27000427246094,232.1699981689453,232.52999877929688,235.99000549316406,237.41000366210938,240.86000061035156,243.30999755859375,242.58999633789062,246.2899932861328,251.47000122070312,254.97000122070312,241.25999450683594,243.39999389648438,245.5500030517578,245.83999633789062,220.07000732421875,217.64999389648438,210.25999450683594,223.47000122070312,219.64999389648438,206.52999877929688,202.32000732421875,206.47000122070312,205.57000732421875,196.74000549316406,212.1999969482422,196.3000030517578,181.80999755859375,181.88999938964844,183.30999755859375,178.50999450683594,190.5500030517578,191.17999267578125,193.08999633789062,200.8000030517578,201.6300048828125,211.8300018310547,207.89999389648438,210.94000244140625,206.16000366210938,209.1199951171875,200.1999969482422,202.6699981689453,196.22999572753906,195.77000427246094,192.88999938964844,192.97999572753906,197.25999450683594,183.3699951171875,182.3800048828125,180.24000549316406,174.75,177.5500030517578,178.0500030517578,185.94000244140625,183.2100067138672,188.47000122070312,187.5800018310547,188.58999633789062,186.13999938964844,196.7100067138672,192.16000366210938,194.0399932861328,196.77999877929688,197.30999755859375,209.61000061035156,204.9199981689453,202.0500030517578,197.1999969482422,201.14999389648438,199.58999633789062,201.97000122070312,200.1300048828125,200.8800048828125,205.05999755859375,203.9600067138672,205.05999755859375,213.88999938964844,191.02000427246094,184.58999633789062,183.24000549316406,186.36000061035156,184.4600067138672,183.0,182.6999969482422,183.75,186.52000427246094,185.33999633789062,190.1199951171875,185.3000030517578,181.5800018310547,183.3800048828125,181.82000732421875,186.47999572753906,187.52000427246094,194.08999633789062,192.02999877929688,188.55999755859375,186.61000061035156,182.7899932861328,186.0,168.8800048828125,170.72999572753906,169.30999755859375,170.49000549316406,175.75,174.8800048828125,174.5500030517578,173.1999969482422,171.32000732421875,174.7100067138672,183.27000427246094,183.16000366210938,181.16000366210938,172.02999877929688,173.02000427246094,171.86000061035156,168.1699981689453,171.1300048828125,169.0800018310547,169.35000610351562,169.41000366210938,170.33999633789062,165.4499969482422,161.44000244140625,163.58999633789062,167.4600067138672,168.3699951171875,167.5500030517578,166.8300018310547,163.63999938964844,162.6300048828125,163.8699951171875,170.05999755859375,177.47999572753906,177.82000732421875,176.99000549316406,171.64999389648438,170.86000061035156,173.64999389648438,178.3800048828125,186.47999572753906,192.0500030517578,192.8699951171875,195.50999450683594,190.6999969482422,186.75,174.57000732421875,172.85000610351562,175.27999877929688,181.72000122070312,180.35000610351562,178.8000030517578,178.55999755859375,180.6699981689453,182.8000030517578,180.0,183.66000366210938,183.1999969482422,180.88999938964844,184.27000427246094,169.1999969482422,172.0,174.05999755859375,176.00999450683594,171.97999572753906,168.57000732421875,165.5399932861328,168.50999450683594,156.63999938964844,158.07000732421875,152.1300048828125,152.8699951171875,155.32000732421875,151.5399932861328,155.67999267578125,149.99000549316406,146.99000549316406,149.05999755859375,149.9499969482422,155.66000366210938,155.4600067138672,153.50999450683594,154.4600067138672,154.3800048828125,152.1199951171875,154.9499969482422,153.63999938964844,150.67999267578125,147.67999267578125,145.05999755859375,145.1199951171875,145.66000366210938,147.75,135.50999450683594,126.94999694824219,132.85000610351562,128.9600067138672,149.72999572753906,138.24000549316406,144.94000244140625,144.52999877929688,145.4499969482422,138.19000244140625,137.4600067138672,135.55999755859375,138.3000030517578,143.5800018310547,150.1699981689453,151.5500030517578,150.7899932861328,149.5500030517578,150.7100067138672,148.9600067138672,155.10000610351562,154.61000061035156,153.02999877929688,155.80999755859375,156.0,155.61000061035156,167.99000549316406,173.02999877929688,174.13999938964844,174.75,165.57000732421875,165.94000244140625,165.72999572753906,162.22999572753906,160.52000427246094,157.50999450683594,161.8300018310547,161.58999633789062,159.47999572753906,156.75,157.27000427246094,161.74000549316406,161.92999267578125,164.19000244140625,166.74000549316406,169.7899932861328,173.77000427246094,172.7899932861328,175.0,170.58999633789062,176.5500030517578,174.08999633789062,172.83999633789062,169.4600067138672,171.9600067138672,180.17999267578125,183.07000732421875,183.52000427246094,183.2100067138672,183.07000732421875,183.75999450683594,190.00999450683594,191.0500030517578,190.77999877929688,194.99000549316406,195.38999938964844,198.02999877929688,197.92999267578125,197.10000610351562,199.2899932861328,194.80999755859375,192.52000427246094,190.44000244140625,192.61000061035156,187.13999938964844,187.00999450683594,188.1199951171875,185.69000244140625,190.27000427246094,188.41000366210938,189.38999938964844,180.05999755859375,179.99000549316406,182.82000732421875,179.14999389648438,178.13999938964844,183.14999389648438,184.8699951171875,184.3800048828125,188.4499969482422,190.02999877929688,188.24000549316406,161.75999450683594,163.52999877929688,162.22000122070312,160.9600067138672,159.83999633789062,162.49000549316406,161.99000549316406,164.50999450683594,164.38999938964844,165.27000427246094,160.75999450683594,157.57000732421875,156.25,158.24000549316406,162.75,162.0500030517578,163.5,163.4199981689453,170.14999389648438,167.8000030517578,170.92999267578125,173.5399932861328,178.1300048828125,189.75999450683594,190.10000610351562,200.52000427246094,200.8699951171875,201.44000244140625,199.60000610351562,203.9199981689453,204.9499969482422,204.74000549316406,217.74000549316406,223.58999633789062,217.52999877929688,223.91000366210938,211.55999755859375,217.50999450683594,220.3000030517578,209.9499969482422,219.47999572753906,218.19000244140625,227.5800018310547,227.72000122070312,224.99000549316406,228.1300048828125,226.0,220.55999755859375,228.47000122070312,228.75,231.3300018310547,227.63999938964844,235.75,232.5500030517578,233.10000610351562,237.7100067138672,230.19000244140625,240.88999938964844,233.52999877929688,230.07000732421875,235.0800018310547,228.6699981689453,230.72999572753906,223.22999572753906,226.00999450683594,228.7100067138672,225.1199951171875,235.1300048828125,220.22999572753906,224.00999450683594,230.91000366210938,242.4600067138672,249.97000122070312,252.25,254.75,265.3299865722656,268.6300048828125,269.44000244140625,268.0,268.1600036621094,267.1400146484375,275.1499938964844,270.1099853515625,259.2099914550781,261.2699890136719,258.8399963378906,248.27000427246094,253.5,256.4100036621094,259.010009765625,260.2300109863281,260.7799987792969,261.8999938964844,263.04998779296875,259.9700012207031,256.989990234375,268.8699951171875,284.32000732421875,296.010009765625,292.20001220703125,281.6400146484375,301.17999267578125,307.239990234375,304.8699951171875,301.8900146484375,319.0799865722656,327.010009765625,318.2300109863281,325.239990234375,318.7900085449219,322.3800048828125,319.4599914550781,332.7099914550781,336.75,341.3399963378906,322.32000732421875,328.3999938964844,318.6700134277344,297.6000061035156,303.989990234375,322.510009765625,330.57000732421875,329.07000732421875,339.8800048828125,328.3900146484375,354.9100036621094,359.1300048828125,369.29998779296875,369.8299865722656,375.3800048828125,373.54998779296875,377.92999267578125,394.95001220703125,375.7200012207031,372.29998779296875,372.17999267578125,351.32000732421875,357.760009765625,346.5299987792969,324.739990234375,338.94000244140625,345.8800048828125,351.07000732421875,337.2699890136719,341.5299987792969,346.17999267578125,352.4599914550781,349.4700012207031,357.2099914550781,357.05999755859375,361.7900085449219,373.989990234375,369.3399963378906,338.54998779296875,337.1700134277344,323.1199951171875,341.7900085449219,353.79998779296875,348.4700012207031,352.6199951171875,354.30999755859375,385.7200012207031,397.80999755859375,399.489990234375,395.7300109863281,395.6400146484375,394.260009765625,389.8999938964844,396.94000244140625,391.6199951171875,394.3299865722656,403.4800109863281,403.9100036621094,417.0400085449219,404.8599853515625,381.1099853515625,382.5899963378906,394.489990234375,389.0799865722656,391.3800048828125,410.82000732421875,428.6199951171875,410.6400146484375,435.44000244140625,443.6199951171875,431.20001220703125,436.6099853515625,440.55999755859375,436.6199951171875,413.57000732421875,406.9100036621094,426.8500061035156,427.3599853515625,432.1600036621094,454.8900146484375,448.25,449.67999267578125,450.05999755859375,458.1700134277344,490.04998779296875,500.7699890136719,501.70001220703125,453.010009765625,492.1700134277344,499.2099914550781,497.010009765625,552.6400146484375,567.25,585.780029296875,568.22998046875,592.9199829101562,617.1099853515625,640.1799926757812,585.8800048828125,588.969970703125,668.0,626.8400268554688,694.6400146484375,723.0,650.9099731445312,603.0399780273438,592.7899780273438,554.5,570.5,588.6599731445312,602.5]}],"adjclose":[{"adjclose":[151.27882385253906,148.4173126220703,146.3201446533203,146.01638793945312,148.52511596679688,148.00575256347656,146.8101348876953,148.9073028564453,148.22132873535156,150.6810302734375,150.2988739013672,157.1293182373047,164.57713317871094,164.92991638183594,163.7049560546875,170.65296936035156,169.1732177734375,163.5579376220703,165.10629272460938,162.9111785888672,161.00999450683594,163.6265106201172,164.8123016357422,167.66403198242188,165.32188415527344,167.4778289794922,170.407958984375,182.11866760253906,181.82464599609375,176.6994171142578,182.46170043945312,183.90225219726562,195.57374572753906,185.35260009765625,186.83486938476562,196.06224060058594,193.53944396972656,199.81210327148438,199.13478088378906,193.91246032714844,197.9175567626953,206.3890838623047,205.6430206298828,203.58157348632812,208.27381896972656,208.70571899414062,201.78518676757812,197.67213439941406,201.1765594482422,196.8769989013672,197.0635223388672,195.00210571289062,197.0438690185547,197.6427001953125,201.2943878173828,206.92897033691406,206.3890838623047,204.6319580078125,202.87478637695312,204.18040466308594,202.44290161132812,204.85772705078125,202.32510375976562,203.57179260253906,199.65504455566406,204.03314208984375,205.20127868652344,206.546142578125,205.40744018554688,209.0689239501953,204.04296875,201.90298461914062,205.63320922851562,196.2193145751953,190.75161743164062,186.28514099121094,185.9808349609375,189.69143676757812,192.4596405029297,193.8732147216797,199.64523315429688,201.49069213867188,195.00210571289062,190.4276885986328,194.2756805419922,200.34219360351562,205.0245819091797,203.51287841796875,203.55213928222656,202.54103088378906,205.8786163330078,202.83554077148438,205.96697998046875,213.49610900878906,210.09962463378906,208.1854705810547,215.9109649658203,215.7637176513672,214.534423828125,214.33773803710938,217.22900390625,217.65187072753906,215.41952514648438,212.9511260986328,211.5153045654297,210.65972900390625,208.70269775390625,219.66790771484375,218.0747528076172,218.05508422851562,224.37852478027344,226.15850830078125,233.71121215820312,233.61289978027344,233.10150146484375,238.8348846435547,243.72250366210938,236.012451171875,231.50836181640625,226.0306854248047,230.3872528076172,228.3220672607422,228.6761016845703,232.07876586914062,233.4752197265625,236.86802673339844,239.2774200439453,238.56936645507812,242.2080078125,247.30218505859375,250.7441864013672,237.26141357421875,239.36595153808594,241.48033142089844,241.76548767089844,216.422607421875,214.04270935058594,206.7751922607422,219.7662353515625,216.00955200195312,203.10699462890625,198.966796875,203.04798889160156,202.16294860839844,193.47927856445312,208.68304443359375,193.04656982421875,178.79669189453125,178.87538146972656,180.2718505859375,175.5513916015625,187.39186096191406,188.01138305664062,189.88975524902344,197.4719696044922,198.28822326660156,208.31918334960938,204.45428466796875,207.4439239501953,202.74313354492188,205.65408325195312,197.25924682617188,199.69297790527344,193.34756469726562,192.894287109375,190.0565948486328,190.14529418945312,194.36241149902344,180.67645263671875,179.7010040283203,177.59243774414062,172.18307495117188,174.94195556640625,175.43460083007812,183.20870971679688,180.518798828125,185.70152282714844,184.82460021972656,185.8197784423828,183.40576171875,193.82049560546875,189.3373260498047,191.18971252441406,193.8894805908203,194.4116973876953,206.53103637695312,201.9098663330078,199.08206176757812,194.30328369140625,198.1952667236328,196.65817260742188,199.00323486328125,197.1902618408203,197.92926025390625,202.04783630371094,200.96401977539062,202.04783630371094,210.74813842773438,188.21408081054688,181.87850952148438,180.54835510253906,183.6225128173828,181.7504425048828,180.3118896484375,180.01629638671875,181.0508575439453,183.78018188476562,182.61752319335938,187.32730102539062,182.57810974121094,178.91273498535156,180.6863250732422,179.14923095703125,183.74078369140625,184.7655029296875,191.2389678955078,189.209228515625,185.79022216796875,183.8688507080078,180.10494995117188,183.26783752441406,166.3992919921875,168.22213745117188,166.82296752929688,167.98565673828125,173.5756072998047,172.71636962890625,172.39047241210938,171.0571746826172,169.200439453125,172.54849243164062,181.00257873535156,180.89395141601562,178.918701171875,169.90164184570312,170.87939453125,169.7337646484375,166.0894012451172,169.0127716064453,166.98814392089844,167.2548065185547,167.31405639648438,168.23252868652344,163.40306091308594,159.4426727294922,161.56607055664062,165.38819885253906,166.2869110107422,165.47706604003906,164.76597595214844,161.6154327392578,160.61795043945312,161.84259033203125,167.9560089111328,175.2842254638672,175.62002563476562,174.80029296875,169.52633666992188,168.74609375,171.50160217285156,176.17308044433594,184.17286682128906,189.67396545410156,190.48382568359375,193.0911407470703,188.3406524658203,184.43951416015625,172.41021728515625,170.71148681640625,173.11143493652344,179.4717559814453,178.1186981201172,176.587890625,176.35084533691406,178.43475341796875,180.5384063720703,177.7730255126953,181.38775634765625,180.93344116210938,178.65203857421875,181.99021911621094,167.1066436767578,169.87200927734375,171.90652465820312,174.23280334472656,170.24349975585938,166.86793518066406,163.86851501464844,166.8085174560547,155.05838012695312,156.4739532470703,150.59393310546875,151.32644653320312,153.751708984375,150.00985717773438,154.10806274414062,148.47552490234375,145.50582885742188,147.55490112304688,148.43592834472656,154.08828735351562,153.8903045654297,151.95999145507812,152.90037536621094,152.82119750976562,150.5840301513672,153.3854522705078,152.08865356445312,149.1585693359375,146.18885803222656,143.59530639648438,143.65469360351562,144.18923950195312,146.25814819335938,134.1417236328125,125.66816711425781,131.5085906982422,127.65788269042969,148.21815490722656,136.84417724609375,143.4765167236328,143.07064819335938,143.9813690185547,136.794677734375,136.07205200195312,134.1912078857422,136.90354919433594,142.1302490234375,148.65371704101562,150.019775390625,149.26744079589844,148.0399627685547,149.18826293945312,147.4559326171875,153.53392028808594,153.0488739013672,151.48484802246094,154.2367706298828,154.42483520507812,154.03878784179688,166.2937774658203,171.28289794921875,172.3816680908203,172.9855194091797,163.89820861816406,164.2644805908203,164.0565948486328,160.59193420410156,159.3510284423828,156.36294555664062,160.65150451660156,160.41323852539062,158.318603515625,155.60848999023438,156.12472534179688,160.56216430664062,160.7507781982422,162.9943084716797,165.52572631835938,168.55352783203125,172.50454711914062,171.53167724609375,173.7255859375,169.3477020263672,175.26431274414062,172.82220458984375,171.58131408691406,168.22593688964844,170.70773315429688,178.86785888671875,181.73683166503906,182.18353271484375,181.8758087158203,181.73683166503906,182.4217987060547,188.62628173828125,189.65870666503906,189.39065551757812,193.5700225830078,193.9671173095703,196.58787536621094,196.48858642578125,195.66464233398438,197.8386993408203,193.39132690429688,191.11801147460938,189.05316162109375,191.20733642578125,185.7771759033203,185.6481170654297,186.75003051757812,184.33773803710938,188.88438415527344,187.03794860839844,188.01080322265625,178.7487335205078,178.6792449951172,181.4886474609375,177.84536743164062,176.8427276611328,181.8162384033203,183.52369689941406,183.03729248046875,187.07763671875,188.64613342285156,186.8691864013672,160.5819854736328,162.339111328125,161.03866577148438,159.787841796875,159.13076782226562,161.76901245117188,161.271240234375,163.780029296875,163.6605682373047,164.5366668701172,160.0466766357422,156.87083435058594,155.55670166015625,157.53785705566406,162.02786254882812,161.33096313476562,162.7745361328125,162.6948699951172,169.39500427246094,167.05545043945312,170.17153930664062,172.7699737548828,177.33961486816406,188.91799926757812,189.25650024414062,199.6302490234375,199.97869873046875,200.54617309570312,198.71434020996094,203.01516723632812,204.04058837890625,203.83152770996094,216.7738494873047,222.59788513183594,216.5647735595703,222.91647338867188,210.6212615966797,216.54486083984375,219.32249450683594,209.01840209960938,218.50611877441406,217.22186279296875,226.5701904296875,226.70956420898438,223.99168395996094,227.1177520751953,224.9971923828125,219.58132934570312,227.45623779296875,227.73500061035156,230.3035430908203,226.6299285888672,234.7039337158203,231.5181427001953,232.06568908691406,236.65524291992188,229.16859436035156,239.82113647460938,232.4937744140625,229.0491485595703,234.0369110107422,227.6553497314453,229.70619201660156,222.239501953125,225.00714111328125,227.6951904296875,224.12110900878906,234.08670043945312,219.6825714111328,223.4531707763672,230.33604431152344,241.85733032226562,249.34866333007812,251.62298583984375,254.1167755126953,264.67047119140625,267.9622802734375,268.770263671875,267.3338317871094,267.4934387207031,266.4759826660156,274.4660339355469,269.4385681152344,258.565673828125,260.62054443359375,258.19659423828125,247.6528778076172,252.869873046875,255.7726593017578,258.3661804199219,259.5831604003906,260.13177490234375,261.24896240234375,262.3961486816406,259.32379150390625,256.3511962890625,268.20166015625,283.6132507324219,295.27423095703125,291.47369384765625,280.93994140625,300.43133544921875,306.4762878417969,304.1121826171875,301.13958740234375,318.2868347167969,326.1971435546875,317.4389953613281,324.4315185546875,317.9975891113281,321.57867431640625,318.6659240722656,331.88299560546875,335.9129333496094,340.49151611328125,321.518798828125,327.5837097167969,317.8778991699219,296.8602600097656,303.234375,321.7083740234375,329.7483215332031,328.2520446777344,339.0351867675781,327.57373046875,354.0278015136719,358.2373352050781,368.38201904296875,369.37078857421875,374.9139099121094,373.086181640625,377.46075439453125,394.4596252441406,375.2535095214844,371.8377380371094,371.7178955078125,350.8837890625,357.3157958984375,346.0997314453125,324.3367919921875,338.5191650390625,345.4505615234375,350.6341247558594,336.8512268066406,341.10595703125,345.7501525878906,352.0223693847656,349.0361022949219,356.7664794921875,356.6166687011719,361.3407897949219,373.525634765625,368.88140869140625,338.129638671875,336.7513732910156,322.71881103515625,341.3656311035156,353.3606872558594,348.0373229980469,352.1821594238281,353.8700866699219,385.2410888671875,397.3160705566406,398.9939880371094,395.2386779785156,395.1487731933594,393.7704772949219,389.4158935546875,396.4471435546875,391.1337585449219,393.8403625488281,402.9790344238281,403.40850830078125,416.5221862792969,404.3572998046875,380.63677978515625,382.1149597167969,394.00018310546875,388.5968933105469,390.89404296875,410.3099365234375,428.0877990722656,410.1301574707031,434.89935302734375,443.0691833496094,430.66461181640625,436.06787109375,440.01300048828125,436.077880859375,413.0565185546875,406.40478515625,426.32000732421875,427.3599853515625,432.1600036621094,454.8900146484375,448.25,449.67999267578125,450.05999755859375,458.1700134277344,490.04998779296875,500.7699890136719,501.70001220703125,453.010009765625,492.1700134277344,499.2099914550781,497.010009765625,552.6400146484375,567.25,585.780029296875,568.22998046875,592.9199829101562,617.1099853515625,640.1799926757812,585.8800048828125,588.969970703125,668.0,626.8400268554688,694.6400146484375,723.0,650.9099731445312,603.0399780273438,592.7899780273438,554.5,570.5,588.6599731445312,602.5]}]}}],"error":null}}