{"chart":{"result":[{"meta":{"currency":"USD","symbol":"AMZN","exchangeName":"NMS","fullExchangeName":"NasdaqGS","instrumentType":"EQUITY","firstTradeDate":863703000,"regularMarketTime":1783713601,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":245.34,"fiftyTwoWeekHigh":278.56,"fiftyTwoWeekLow":196.0,"regularMarketDayHigh":251.03,"regularMarketDayLow":244.41,"regularMarketVolume":31268333,"longName":"Amazon.com, Inc.","shortName":"Amazon.com, Inc.","chartPreviousClose":151.94,"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":[{"high":[152.3800048828125,151.0500030517578,147.3800048828125,146.58999633789062,149.39999389648438,151.7100067138672,154.4199981689453,157.1699981689453,156.1999969482422,154.99000549316406,152.14999389648438,153.77999877929688,155.75999450683594,157.0500030517578,156.2100067138672,158.50999450683594,158.50999450683594,160.72000122070312,161.2899932861328,161.72999572753906,159.00999450683594,159.75999450683594,172.5,170.5500030517578,170.7100067138672,170.8800048828125,171.42999267578125,175.0,175.38999938964844,170.9499969482422,171.2100067138672,171.1699981689453,170.4199981689453,168.7100067138672,170.22999572753906,174.8000030517578,175.75,176.3699951171875,174.6199951171875,174.0500030517578,177.22000122070312,178.72999572753906,180.13999938964844,176.92999267578125,176.4600067138672,177.99000549316406,178.7899932861328,174.47000122070312,176.75999450683594,177.6199951171875,179.52999877929688,177.92999267578125,176.69000244140625,176.08999633789062,178.52999877929688,181.4199981689453,179.25999450683594,180.99000549316406,180.4499969482422,180.0,181.6999969482422,183.0,180.7899932861328,182.8699951171875,185.10000610351562,186.27000427246094,187.2899932861328,187.33999633789062,186.27000427246094,189.77000427246094,188.3800048828125,188.69000244140625,184.8300018310547,184.57000732421875,182.38999938964844,179.0,178.8699951171875,179.92999267578125,180.32000732421875,173.9199981689453,180.82000732421875,183.52999877929688,182.99000549316406,185.14999389648438,185.10000610351562,187.8699951171875,188.75,189.94000244140625,188.42999267578125,191.6999969482422,189.88999938964844,188.30999755859375,187.72000122070312,186.72000122070312,187.30999755859375,185.3000030517578,186.6699981689453,183.25999450683594,185.22000122070312,184.75999450683594,182.44000244140625,182.24000549316406,184.0800018310547,181.33999633789062,179.2100067138672,178.6999969482422,179.82000732421875,181.5,185.0,186.2899932861328,187.22999572753906,187.77000427246094,188.35000610351562,187.6699981689453,183.72000122070312,185.0,184.2899932861328,186.50999450683594,189.27999877929688,191.0,188.83999633789062,194.8000030517578,199.83999633789062,198.85000610351562,198.3000030517578,200.42999267578125,200.02999877929688,200.5500030517578,201.1999969482422,200.57000732421875,200.11000061035156,200.27000427246094,196.47000122070312,196.19000244140625,196.6199951171875,191.5800018310547,189.67999267578125,184.92999267578125,185.05999755859375,189.38999938964844,185.4499969482422,183.89999389648438,183.19000244140625,184.75,185.86000061035156,187.94000244140625,190.60000610351562,168.77000427246094,162.9600067138672,165.0800018310547,167.5800018310547,166.69000244140625,168.5500030517578,168.5500030517578,171.0399932861328,172.27999877929688,177.91000366210938,178.33999633789062,178.3000030517578,179.00999450683594,182.38999938964844,181.47000122070312,178.97000122070312,177.47000122070312,174.88999938964844,173.69000244140625,174.2899932861328,178.89999389648438,178.25999450683594,175.97999572753906,179.8800048828125,178.3800048828125,175.85000610351562,180.5,184.99000549316406,187.41000366210938,188.5,185.80999755859375,189.4499969482422,188.8000030517578,190.99000549316406,191.83999633789062,194.4499969482422,195.3699951171875,193.9499969482422,194.52999877929688,190.89999389648438,188.49000549316406,186.19000244140625,186.60000610351562,183.44000244140625,187.60000610351562,183.60000610351562,183.08999633789062,185.85000610351562,188.1300048828125,189.92999267578125,189.8300018310547,188.41000366210938,187.77999877929688,188.94000244140625,190.74000549316406,189.4600067138672,191.52000427246094,189.16000366210938,187.11000061035156,190.4499969482422,190.2100067138672,191.4600067138672,195.61000061035156,190.60000610351562,200.5,197.3300018310547,199.82000732421875,207.5500030517578,212.25,209.9600067138672,209.64999389648438,209.5399932861328,215.08999633789062,215.89999389648438,207.33999633789062,204.6699981689453,205.3000030517578,203.1300048828125,203.49000549316406,199.25999450683594,201.9499969482422,208.0,207.63999938964844,208.1999969482422,212.99000549316406,214.02000427246094,220.0,222.14999389648438,227.14999389648438,230.0800018310547,229.05999755859375,231.1999969482422,231.08999633789062,230.1999969482422,233.0,232.72999572753906,231.39999389648438,226.08999633789062,226.2100067138672,226.8800048828125,229.13999938964844,228.5,226.02999877929688,223.0,223.22999572753906,225.14999389648438,225.36000061035156,228.83999633789062,228.3800048828125,223.52000427246094,221.7100067138672,219.39999389648438,221.82000732421875,223.57000732421875,224.64999389648438,226.50999450683594,231.77999877929688,235.44000244140625,235.52000427246094,236.39999389648438,235.61000061035156,241.77000427246094,240.38999938964844,237.9499969482422,240.2899932861328,239.25,242.52000427246094,238.32000732421875,239.66000366210938,234.80999755859375,233.9199981689453,233.44000244140625,231.17999267578125,230.4199981689453,229.88999938964844,229.3000030517578,226.8300018310547,225.1300048828125,223.30999755859375,217.72000122070312,213.33999633789062,218.16000366210938,219.97000122070312,212.6199951171875,214.00999450683594,206.8000030517578,209.97999572753906,205.77000427246094,202.27000427246094,196.72999572753906,200.17999267578125,201.52000427246094,198.8800048828125,198.64999389648438,199.0,194.0,195.97000122070312,199.32000732421875,196.99000549316406,203.63999938964844,206.2100067138672,206.00999450683594,203.7899932861328,199.25999450683594,191.3300018310547,193.92999267578125,198.33999633789062,184.1300048828125,178.13999938964844,183.41000366210938,185.89999389648438,192.64999389648438,186.8699951171875,185.86000061035156,187.44000244140625,182.35000610351562,179.10000610351562,176.2100067138672,169.60000610351562,176.77999877929688,187.3800048828125,186.74000549316406,189.94000244140625,190.22000122070312,188.02000427246094,185.0500030517578,191.80999755859375,192.8800048828125,188.17999267578125,187.92999267578125,190.99000549316406,194.3300018310547,194.69000244140625,211.66000366210938,214.83999633789062,211.92999267578125,206.8800048828125,206.85000610351562,206.6199951171875,205.58999633789062,203.4600067138672,205.75999450683594,202.3699951171875,206.69000244140625,207.66000366210938,208.80999755859375,205.99000549316406,207.0,208.9499969482422,208.17999267578125,212.80999755859375,213.8699951171875,217.85000610351562,217.69000244140625,218.39999389648438,213.5800018310547,214.0500030517578,217.05999755859375,217.41000366210938,217.9600067138672,214.88999938964844,210.38999938964844,214.33999633789062,216.02999877929688,218.0399932861328,223.3000030517578,223.82000732421875,221.8800048828125,221.60000610351562,224.00999450683594,224.2899932861328,224.0,224.2899932861328,222.7899932861328,226.67999267578125,226.66000366210938,227.27000427246094,226.10000610351562,224.5,226.39999389648438,229.69000244140625,230.0,228.7899932861328,236.0,232.47999572753906,234.2899932861328,234.72000122070312,231.8000030517578,236.52999877929688,220.44000244140625,217.44000244140625,216.3000030517578,222.64999389648438,226.22000122070312,223.8000030517578,223.0500030517578,223.5,224.9199981689453,233.11000061035156,234.0800018310547,231.91000366210938,230.52999877929688,227.27000427246094,222.77999877929688,229.13999938964844,229.60000610351562,229.0,229.8699951171875,232.7100067138672,231.80999755859375,226.1699981689453,227.1699981689453,235.77000427246094,236.0,237.60000610351562,238.85000610351562,237.67999267578125,231.52999877929688,230.7899932861328,233.72999572753906,235.89999389648438,234.3000030517578,233.47999572753906,234.16000366210938,230.57000732421875,227.86000061035156,224.55999755859375,220.6699981689453,221.0500030517578,222.60000610351562,222.24000549316406,222.14999389648438,222.80999755859375,224.1999969482422,221.72999572753906,222.88999938964844,226.72999572753906,228.2100067138672,228.25,220.67999267578125,219.32000732421875,217.7100067138672,218.58999633789062,214.8000030517578,216.69000244140625,223.32000732421875,220.00999450683594,221.3000030517578,225.39999389648438,228.39999389648438,231.49000549316406,232.82000732421875,228.44000244140625,250.5,258.6000061035156,257.010009765625,251.0,250.3800048828125,244.89999389648438,251.75,249.75,250.3699951171875,243.75,238.72999572753906,234.60000610351562,230.1999969482422,223.74000549316406,227.41000366210938,222.2100067138672,227.3300018310547,230.52000427246094,231.75,233.2899932861328,235.8000030517578,238.97000122070312,233.3800048828125,233.5,231.24000549316406,230.8300018310547,228.57000732421875,232.4199981689453,232.11000061035156,230.0800018310547,227.92999267578125,223.66000366210938,225.19000244140625,229.22999572753906,229.1300048828125,229.47999572753906,232.4499969482422,232.9499969482422,232.99000549316406,232.60000610351562,232.77000427246094,232.99000549316406,235.4600067138672,234.0,243.17999267578125,245.2899932861328,246.41000366210938,247.86000061035156,248.94000244140625,247.66000366210938,241.27999877929688,240.64999389648438,239.57000732421875,235.08999633789062,232.3000030517578,235.72000122070312,240.4499969482422,240.9499969482422,244.8800048828125,247.77999877929688,243.0,243.32000732421875,245.6300048828125,246.35000610351562,238.86000061035156,226.30999755859375,211.44000244140625,212.80999755859375,212.64999389648438,208.57000732421875,203.9600067138672,201.16000366210938,201.74000549316406,206.86000061035156,205.63999938964844,211.1699981689453,208.42999267578125,210.36000061035156,211.58999633789062,211.0500030517578,210.3300018310547,209.72999572753906,209.17999267578125,217.5399932861328,220.47000122070312,217.32000732421875,213.82000732421875,215.64999389648438,217.0,211.7100067138672,210.55999755859375,212.72000122070312,215.6999969482422,215.13999938964844,209.1199951171875,207.5399932861328,212.8000030517578,209.35000610351562,213.07000732421875,212.88999938964844,206.60000610351562,203.8000030517578,210.27999877929688,213.5800018310547,212.2100067138672,212.9499969482422,213.97000122070312,226.10000610351562,233.8000030517578,240.42999267578125,240.0,252.17999267578125,250.44000244140625,250.0,256.17999267578125,250.17999267578125,255.08999633789062,255.94000244140625,258.7900085449219,264.5,264.1499938964844,261.0299987792969,265.9100036621094,273.8800048828125,273.32000732421875,276.1000061035156,278.55999755859375,277.79998779296875,276.6300048828125,274.0,273.6300048828125,267.6499938964844,270.7200012207031,270.7799987792969,264.3599853515625,268.8500061035156,262.25,265.5799865722656,269.489990234375,269.7900085449219,269.29998779296875,272.4100036621094,274.5,274.75,266.6300048828125,261.20001220703125,257.0899963378906,255.8300018310547,256.3800048828125,249.4199981689453,250.42999267578125,244.07000732421875,242.13999938964844,243.36000061035156,247.80999755859375,249.50999450683594,245.91000366210938,245.72999572753906,242.0,236.8699951171875,242.4199981689453,232.32000732421875,233.89999389648438,249.7100067138672,241.5399932861328,244.89999389648438,246.72000122070312,246.0399932861328,248.92999267578125,244.8000030517578,247.5,251.02999877929688],"volume":[47339400,49425500,56039800,45153100,46757100,43812600,44421800,49072700,40484200,41384600,34953400,37850200,51651600,43687500,37986000,48547300,43638600,51047400,45270400,45207400,50284400,76542400,117218300,55081300,42505500,47174100,42316500,56986000,51050400,56345100,42815500,49855200,48107700,41980300,44420100,55392400,59715200,44368600,31141700,28180500,53805400,31981200,37381500,37228300,32090900,34063300,37893200,28484800,36610600,30772600,43705800,72147400,31250700,26880900,29947200,32824300,27995400,29815500,29659000,33272600,38051600,29174500,32611500,31046600,41624300,42374000,39221300,36520100,35879200,40020700,38608800,48052400,32891300,31359700,30723800,56000700,37924900,37046500,34185100,49249400,43919800,54063900,94639800,94645100,54303500,39172000,34725300,34048900,26136400,43368400,34141800,24898600,38698200,75459900,38834500,33175700,30511800,50839100,28148800,33670200,27471600,29927000,32009300,29184700,58903900,30786600,27198400,32116400,31371200,28021500,34445600,27265100,33984200,39721500,25456400,35601900,36659200,44726800,70792500,50610400,45366400,65103900,74397500,76930200,41192000,45600000,31597900,39858900,34767300,32700100,32883800,44565000,30598500,40683200,33994700,48076100,51043600,43081800,39931900,47537700,41532400,44464200,29506000,33270100,39508600,41667300,70435600,141448400,83149400,59950800,48408200,44616200,36401000,30072800,39237900,28843800,51698500,31489200,31129800,26255200,35599100,32047500,29150100,22366200,29842000,29045000,26407800,43429400,37817500,30309200,40170500,41466500,29037400,36233800,42564700,33544200,26495400,26065500,26091700,34448100,39543200,100378600,36993100,43478900,26391100,36334900,36002300,41583900,36044900,23704100,30204300,40890300,42364200,26372100,26343100,27785000,25751600,22614400,32178900,23456800,25039400,37417700,24639400,29650600,31937100,21647400,29362100,27930800,35690200,37707600,75146800,99687800,38492100,30564800,72292200,52878400,36075800,35456000,38942900,46212900,42620300,86591100,36409900,31197900,32769000,58800000,31530800,40685700,41673700,28061600,24892400,39523200,32214800,48745700,41140200,44178100,46819400,31199900,35385800,28204100,28768100,37552100,35948100,43281400,39918700,88279200,28070000,15007500,16146700,27367100,28321200,24819700,33956600,27515600,31849800,28084200,25033300,36811500,27262700,24711700,31291300,24757300,42370100,39951500,41448200,26404400,25890700,49428300,41587200,26091700,32020700,36110200,37285900,29713800,38727300,60897100,77539300,35419900,23713700,32285200,31346500,27031100,42975100,28566700,30001700,55323900,42387600,58958000,39120600,40548600,51771700,42948400,60853100,38610100,49863800,59802800,62350900,54002900,43679300,41270800,38096700,47341800,40414900,39442900,38921100,60056900,41625400,31171200,32855300,27317700,52548200,63547600,41267300,53679200,95553600,123159400,109327100,87710400,116804300,68302000,50594300,48002500,43642000,51875300,44726500,48126100,56607200,63470100,43763200,36414300,33224700,41667300,55176500,74266000,77903500,35217500,29314100,43948600,41043600,29663100,75205000,56193700,38492100,64347300,43318500,34314800,29470400,42460900,38938900,33393500,34892000,28549800,34650000,51679400,29113300,33139100,29915600,51864200,39832500,38102500,31303300,39326000,27640000,29337800,33284200,32086300,44360500,75350700,37311700,38378800,31755700,50480800,119217100,58887800,39256800,30894200,29632400,36604100,45692000,38155100,30370600,50518300,35702600,34907300,39535900,31855800,37833800,40297600,37483700,28294900,42902300,28712100,26300100,33716200,32993300,104357300,122258800,77890100,51505100,54823000,40603500,32970500,31646200,37185800,36508300,61545800,39649200,25248900,29891000,36604300,32140500,37315300,22633700,26105400,21254500,33679600,26199200,38843900,29223100,59391800,36721800,33947100,27033800,60907700,37485600,38496200,33243300,38203900,42815200,37931700,97943200,45914500,70956200,49509000,52226300,41650100,44259200,48396400,43933800,41258600,43639000,43690900,31194700,46686000,46412100,72367500,37809700,45665600,45909500,42414600,45986900,38882800,50494600,44308500,31540000,38685100,38267000,47100000,52036200,102252900,166340800,95997800,51546300,40610700,46004200,46374300,36476500,23564100,31190100,41401700,38956700,59919000,60608400,58335600,50309000,68490500,54318400,39379300,38497900,20292300,42904000,45785400,35495100,45683200,33117400,35019200,25841700,38790700,28249600,35639100,47286100,39298900,44034400,50272400,85544400,32261300,29230200,11420500,15994700,19797900,21910500,24383700,51456200,49733300,53764700,42236500,39509800,34560000,35867800,38371800,41410600,43003600,45888300,47737900,47276100,31913300,33778500,32825500,38029200,40882700,47229600,46585000,37546100,53831300,51299900,103509200,179210900,91178400,67175000,65545500,83975400,66321600,69879200,51003300,35669600,65881600,53581500,41137200,41346400,47756800,57422800,46001000,43184900,54731100,60943400,51152700,54642900,35678800,34199300,44349500,35662100,42209300,44969900,37846600,36440600,63694600,44277400,35351400,36388800,46746000,56009800,46373800,58470100,45955400,31453000,25385500,28154600,51092700,65964200,56912800,42166200,72685000,43045200,41895700,52029300,39463100,42922400,36065100,39091400,53777400,44906800,42204400,72367900,100974900,50825200,49083700,41908500,44552000,35892900,34732700,38176700,36776200,39670900,31338400,40770300,33690800,40340700,34933200,36591700,27535500,38028100,40061900,40630400,54749600,53604400,41811000,51394200,35609800,55607800,33899500,44425400,38590200,41335400,51186600,41711600,35187400,44780800,75624400,68388500,60492600,70282600,77674100,248372100,77619200,66228300,53829900,48246400,40044000,40579600,29653000,38091700,31624900],"low":[148.38999938964844,148.3300018310547,144.0500030517578,144.52999877929688,146.14999389648438,148.2100067138672,151.8800048828125,153.1199951171875,154.00999450683594,152.14999389648438,149.91000366210938,151.82000732421875,152.74000549316406,153.89999389648438,153.92999267578125,156.47999572753906,154.5500030517578,157.91000366210938,158.89999389648438,158.49000549316406,154.80999755859375,155.6199951171875,167.3300018310547,167.6999969482422,167.64999389648438,168.94000244140625,168.8800048828125,170.5800018310547,171.5399932861328,165.75,168.27999877929688,167.58999633789062,167.1699981689453,165.74000549316406,167.13999938964844,171.77000427246094,173.6999969482422,174.25999450683594,172.86000061035156,172.27000427246094,172.85000610351562,176.07000732421875,177.49000549316406,173.3000030517578,173.25999450683594,173.72000122070312,174.3300018310547,171.47000122070312,171.97999572753906,175.5500030517578,176.47000122070312,173.89999389648438,174.27999877929688,173.52000427246094,174.63999938964844,178.14999389648438,176.75,177.24000549316406,177.9499969482422,177.30999755859375,179.25999450683594,179.9499969482422,178.3800048828125,179.8000030517578,180.0,181.97000122070312,184.80999755859375,184.1999969482422,182.6699981689453,185.50999450683594,185.0800018310547,183.0,182.25999450683594,179.82000732421875,178.64999389648438,173.44000244140625,174.55999755859375,175.97999572753906,176.17999267578125,166.32000732421875,176.1300048828125,179.38999938964844,174.8000030517578,176.55999755859375,179.91000366210938,185.4199981689453,184.8000030517578,187.30999755859375,186.38999938964844,187.44000244140625,186.92999267578125,185.36000061035156,183.4499969482422,182.72999572753906,183.4600067138672,183.35000610351562,183.27999877929688,180.75,181.97000122070312,180.0800018310547,180.3000030517578,179.49000549316406,181.5500030517578,178.36000061035156,173.8699951171875,175.9199981689453,176.44000244140625,178.75,181.49000549316406,183.36000061035156,183.7899932861328,184.5399932861328,185.42999267578125,182.6699981689453,182.22999572753906,181.22000122070312,181.42999267578125,182.72000122070312,185.86000061035156,185.3300018310547,185.4199981689453,186.25999450683594,194.1999969482422,192.5,192.82000732421875,195.92999267578125,196.75999450683594,198.1699981689453,197.9600067138672,199.0500030517578,197.69000244140625,192.86000061035156,193.8300018310547,190.8300018310547,192.24000549316406,185.99000549316406,181.4499969482422,180.11000061035156,182.47999572753906,183.55999755859375,180.41000366210938,176.8000030517578,180.24000549316406,182.3800048828125,179.3800048828125,184.4600067138672,181.8699951171875,160.5500030517578,151.61000061035156,158.5399932861328,161.42999267578125,162.5500030517578,165.85000610351562,166.11000061035156,167.10000610351562,168.86000061035156,173.99000549316406,176.25999450683594,176.16000366210938,177.42999267578125,178.88999938964844,175.67999267578125,175.24000549316406,174.3000030517578,172.25,168.9199981689453,170.80999755859375,172.60000610351562,175.25999450683594,172.5399932861328,175.0,171.16000366210938,173.50999450683594,176.7899932861328,175.72999572753906,183.5399932861328,185.91000366210938,183.36000061035156,186.13999938964844,185.05999755859375,188.47000122070312,187.41000366210938,190.57000732421875,190.1300048828125,192.16000366210938,189.5399932861328,187.33999633789062,184.64999389648438,183.4499969482422,184.0399932861328,180.8800048828125,183.60000610351562,180.25,180.9199981689453,182.0500030517578,185.8300018310547,186.3000030517578,187.36000061035156,184.5800018310547,185.61000061035156,186.0,186.27999877929688,186.39999389648438,186.97999572753906,183.69000244140625,183.86000061035156,187.52999877929688,188.2100067138672,187.82000732421875,192.4199981689453,185.22999572753906,197.02000427246094,194.30999755859375,195.99000549316406,199.13999938964844,207.19000244140625,207.44000244140625,205.58999633789062,206.00999450683594,209.13999938964844,210.8800048828125,199.61000061035156,200.9499969482422,198.77999877929688,199.4499969482422,195.75,196.75,199.0,201.7899932861328,205.0500030517578,204.58999633789062,209.50999450683594,209.64999389648438,215.75,217.3000030517578,220.60000610351562,225.6699981689453,224.1999969482422,226.25999450683594,227.6300048828125,225.86000061035156,228.00999450683594,227.85000610351562,220.11000061035156,222.9199981689453,218.72999572753906,223.89999389648438,226.1300048828125,226.6699981689453,220.89999389648438,218.42999267578125,218.94000244140625,218.19000244140625,221.6199951171875,224.83999633789062,221.4600067138672,220.1999969482422,216.5,216.47000122070312,216.1999969482422,220.75,220.30999755859375,223.0800018310547,226.94000244140625,231.19000244140625,231.50999450683594,232.92999267578125,225.86000061035156,233.97999572753906,236.14999389648438,232.22000122070312,236.41000366210938,232.89999389648438,238.02999877929688,235.1999969482422,236.00999450683594,228.05999755859375,229.1999969482422,230.1300048828125,228.16000366210938,227.52000427246094,227.22999572753906,223.72000122070312,223.7100067138672,221.80999755859375,214.74000549316406,212.4199981689453,204.16000366210938,213.08999633789062,208.3699951171875,206.99000549316406,202.5500030517578,197.42999267578125,203.25999450683594,198.3000030517578,192.52999877929688,190.85000610351562,193.39999389648438,195.2899932861328,191.82000732421875,195.32000732421875,194.32000732421875,189.3800048828125,191.9600067138672,192.3000030517578,192.52000427246094,199.9499969482422,203.22000122070312,199.92999267578125,199.27999877929688,191.8800048828125,184.39999389648438,187.1999969482422,187.66000366210938,176.9199981689453,166.0,161.3800048828125,168.57000732421875,169.92999267578125,175.85000610351562,178.0,179.22999572753906,177.92999267578125,171.41000366210938,172.0,165.2899932861328,169.35000610351562,180.19000244140625,180.17999267578125,185.49000549316406,184.88999938964844,183.67999267578125,178.85000610351562,187.5,186.39999389648438,185.52999877929688,183.85000610351562,185.00999450683594,188.82000732421875,191.16000366210938,205.75,210.10000610351562,208.85000610351562,202.6699981689453,204.3699951171875,201.25999450683594,202.64999389648438,200.05999755859375,200.16000366210938,197.85000610351562,202.19000244140625,204.41000366210938,204.22999572753906,201.6999969482422,202.67999267578125,205.02999877929688,205.17999267578125,207.55999755859375,210.5,212.8800048828125,214.14999389648438,212.88999938964844,211.3300018310547,209.6199951171875,211.60000610351562,214.55999755859375,212.33999633789062,208.27000427246094,207.30999755859375,211.0500030517578,211.11000061035156,212.00999450683594,216.74000549316406,219.1199951171875,217.92999267578125,219.05999755859375,221.36000061035156,222.3699951171875,218.42999267578125,220.47000122070312,219.6999969482422,222.3699951171875,224.24000549316406,225.4600067138672,222.17999267578125,222.50999450683594,222.97999572753906,225.64999389648438,226.35000610351562,227.08999633789062,228.63999938964844,231.17999267578125,232.25,230.30999755859375,229.2899932861328,231.39999389648438,212.8000030517578,211.4199981689453,212.8699951171875,213.74000549316406,220.82000732421875,221.8800048828125,220.39999389648438,219.0500030517578,222.0,227.02000427246094,229.80999755859375,228.3300018310547,227.1199951171875,220.9199981689453,220.5,220.82000732421875,227.30999755859375,226.02000427246094,227.80999755859375,228.02000427246094,228.16000366210938,221.8300018310547,224.36000061035156,230.77999877929688,231.92999267578125,233.75,235.0800018310547,229.10000610351562,229.33999633789062,226.2899932861328,230.32000732421875,232.22999572753906,228.7100067138672,228.7899932861328,229.6999969482422,227.50999450683594,220.07000732421875,219.4499969482422,216.47000122070312,218.02000427246094,219.3000030517578,217.88999938964844,216.61000061035156,218.9499969482422,219.33999633789062,216.02999877929688,220.1699981689453,221.19000244140625,221.75,216.0,217.0399932861328,212.60000610351562,212.66000366210938,212.80999755859375,211.02999877929688,213.58999633789062,217.99000549316406,216.52000427246094,218.17999267578125,221.89999389648438,225.5399932861328,226.2100067138672,227.75999450683594,222.75,243.97999572753906,252.89999389648438,248.66000366210938,246.16000366210938,242.1699981689453,238.49000549316406,245.58999633789062,247.22999572753906,243.75,236.5,232.88999938964844,229.19000244140625,222.4199981689453,218.52000427246094,216.74000549316406,215.17999267578125,222.27000427246094,223.8000030517578,228.77000427246094,230.22000122070312,232.25,233.5500030517578,230.61000061035156,226.8000030517578,228.5500030517578,226.27000427246094,225.11000061035156,228.4600067138672,228.69000244140625,225.1199951171875,221.5,221.1300048828125,220.99000549316406,224.41000366210938,225.5800018310547,226.7100067138672,228.72999572753906,231.3300018310547,231.17999267578125,230.77000427246094,230.1999969482422,230.1199951171875,224.6999969482422,227.17999267578125,232.07000732421875,239.52000427246094,241.8800048828125,242.24000549316406,245.9600067138672,240.25,236.22000122070312,236.6300048828125,236.41000366210938,229.33999633789062,226.8800048828125,230.89999389648438,234.57000732421875,237.5399932861328,238.0800018310547,241.52999877929688,236.74000549316406,237.63999938964844,238.1699981689453,235.4499969482422,231.82000732421875,220.3800048828125,200.30999755859375,203.35000610351562,206.41000366210938,202.49000549316406,197.55999755859375,197.27999877929688,196.0,201.50999450683594,202.80999755859375,203.75,203.11000061035156,203.25,208.92999267578125,205.35000610351562,205.1999969482422,203.4600067138672,202.47999572753906,210.14999389648438,215.58999633789062,212.52999877929688,207.11000061035156,212.42999267578125,211.35000610351562,208.14999389648438,206.22000122070312,207.4499969482422,212.42999267578125,208.8300018310547,206.0500030517578,204.32000732421875,209.50999450683594,206.63999938964844,209.89999389648438,207.1199951171875,199.13999938964844,199.97999572753906,204.13999938964844,208.19000244140625,204.89999389648438,209.58999633789062,209.0800018310547,219.6199951171875,223.27000427246094,235.2100067138672,235.75,241.77999877929688,247.1999969482422,244.1999969482422,250.11000061035156,245.3699951171875,249.10000610351562,250.3300018310547,253.07000732421875,257.69000244140625,260.3399963378906,256.6300048828125,257.70001220703125,256.1600036621094,262.739990234375,268.79998779296875,272.3800048828125,272.2099914550781,270.489990234375,269.95001220703125,268.4800109863281,262.6300048828125,263.20001220703125,266.6300048828125,260.8900146484375,262.5299987792969,255.19000244140625,259.5299987792969,261.3699951171875,266.239990234375,262.07000732421875,265.70001220703125,267.44000244140625,269.6400146484375,260.70001220703125,254.3699951171875,247.7100067138672,251.75,245.77999877929688,243.36000061035156,240.39999389648438,237.4499969482422,235.17999267578125,233.58999633789062,244.72999572753906,245.4499969482422,236.0,236.02000427246094,232.24000549316406,232.0,232.9499969482422,225.5500030517578,226.1300048828125,233.8000030517578,237.1699981689453,234.89999389648438,241.0800018310547,240.8800048828125,242.6999969482422,240.52000427246094,238.25,244.41000366210938],"open":[151.5399932861328,149.1999969482422,145.58999633789062,144.69000244140625,146.74000549316406,148.3300018310547,152.05999755859375,155.0399932861328,155.38999938964844,153.52999877929688,151.49000549316406,152.77000427246094,153.8300018310547,156.88999938964844,154.85000610351562,157.8000030517578,156.9499969482422,158.4199981689453,159.33999633789062,160.6999969482422,157.0,155.8699951171875,169.19000244140625,170.1999969482422,169.38999938964844,169.47999572753906,169.64999389648438,170.89999389648438,174.8000030517578,167.72999572753906,169.2100067138672,170.5800018310547,168.74000549316406,167.8300018310547,168.94000244140625,173.10000610351562,174.27999877929688,175.6999969482422,174.0800018310547,172.44000244140625,173.00999450683594,176.75,177.52999877929688,176.92999267578125,175.5399932861328,174.8300018310547,176.44000244140625,174.30999755859375,173.5,175.89999389648438,177.69000244140625,176.63999938964844,175.8000030517578,174.22000122070312,176.13999938964844,179.99000549316406,177.75,178.00999450683594,180.14999389648438,179.8800048828125,180.1699981689453,180.7899932861328,179.07000732421875,179.89999389648438,184.0,182.3800048828125,186.89999389648438,187.24000549316406,182.77000427246094,186.74000549316406,187.72000122070312,187.42999267578125,183.27000427246094,184.30999755859375,181.47000122070312,178.74000549316406,176.94000244140625,178.0800018310547,179.94000244140625,169.67999267578125,177.8000030517578,182.75,181.08999633789062,181.63999938964844,180.85000610351562,186.99000549316406,186.27999877929688,188.9199981689453,187.44000244140625,188.8800048828125,189.16000366210938,188.0,183.82000732421875,185.97000122070312,185.60000610351562,183.75999450683594,184.33999633789062,182.3000030517578,183.8800048828125,183.66000366210938,181.64999389648438,179.92999267578125,181.6999969482422,181.30999755859375,178.3000030517578,177.6999969482422,177.63999938964844,180.10000610351562,181.75,184.89999389648438,184.07000732421875,187.05999755859375,188.02000427246094,186.08999633789062,183.0800018310547,182.52000427246094,183.74000549316406,182.91000366210938,187.8000030517578,189.3300018310547,186.80999755859375,186.9199981689453,195.00999450683594,197.72999572753906,193.49000549316406,197.27999877929688,199.94000244140625,198.64999389648438,200.0399932861328,199.39999389648438,200.0,200.08999633789062,194.8000030517578,194.55999755859375,195.58999633789062,191.35000610351562,189.58999633789062,181.13999938964844,185.0,184.10000610351562,183.1999969482422,182.91000366210938,180.38999938964844,183.83999633789062,184.72000122070312,185.0500030517578,189.2899932861328,166.75,154.2100067138672,161.7100067138672,166.5500030517578,165.1699981689453,166.39999389648438,168.13999938964844,167.80999755859375,172.11000061035156,174.86000061035156,177.0399932861328,177.63999938964844,177.9199981689453,179.9199981689453,181.3800048828125,177.33999633789062,176.6999969482422,174.14999389648438,173.69000244140625,173.22000122070312,172.77999877929688,177.5500030517578,174.47999572753906,175.0,177.24000549316406,174.52999877929688,177.49000549316406,180.10000610351562,184.8000030517578,187.0,185.2899932861328,186.85000610351562,186.4499969482422,190.0399932861328,190.22999572753906,191.63999938964844,194.27000427246094,193.75,194.30999755859375,190.67999267578125,187.13999938964844,184.89999389648438,184.44000244140625,183.0500030517578,185.75,182.9499969482422,181.9199981689453,182.82000732421875,187.1300048828125,186.6300048828125,189.77999877929688,187.6300048828125,187.0500030517578,188.22000122070312,187.14999389648438,188.0500030517578,188.35000610351562,188.85000610351562,185.25,187.85000610351562,189.57000732421875,188.5800018310547,194.6999969482422,190.50999450683594,199.0,196.4499969482422,196.0399932861328,200.00999450683594,207.44000244140625,209.72000122070312,208.5,208.3699951171875,209.39999389648438,214.16000366210938,206.75999450683594,204.14999389648438,199.3300018310547,202.97999572753906,203.49000549316406,198.25,199.27999877929688,201.89999389648438,206.97999572753906,205.8300018310547,209.9600067138672,210.30999755859375,215.9600067138672,218.02999877929688,220.75,227.2100067138672,226.08999633789062,226.41000366210938,229.8300018310547,228.39999389648438,230.22999572753906,232.38999938964844,230.77000427246094,224.91000366210938,219.83999633789062,225.00999450683594,226.94000244140625,228.5,225.60000610351562,220.05999755859375,222.97000122070312,222.02999877929688,222.50999450683594,226.77999877929688,227.89999389648438,223.19000244140625,221.4600067138672,218.05999755859375,220.44000244140625,222.8300018310547,224.4199981689453,225.83999633789062,228.89999389648438,232.02000427246094,234.10000610351562,234.5,226.2100067138672,234.2899932861328,239.02000427246094,237.13999938964844,236.5,234.05999755859375,239.00999450683594,237.02000427246094,238.00999450683594,232.5,230.5500030517578,231.9199981689453,230.4600067138672,228.85000610351562,229.1999969482422,228.82000732421875,225.52000427246094,224.77999877929688,223.27999877929688,217.4499969482422,211.6300048828125,214.94000244140625,218.35000610351562,208.64999389648438,213.35000610351562,200.11000061035156,204.8000030517578,204.39999389648438,199.49000549316406,195.60000610351562,193.89999389648438,200.72000122070312,198.1699981689453,197.41000366210938,198.77000427246094,192.52000427246094,193.3800048828125,193.07000732421875,192.89999389648438,200.0,203.60000610351562,205.83999633789062,200.88999938964844,198.4199981689453,188.19000244140625,187.86000061035156,187.66000366210938,183.0,167.14999389648438,162.0,185.22999572753906,172.1199951171875,185.44000244140625,179.92999267578125,186.83999633789062,181.41000366210938,176.2899932861328,176.0,169.60000610351562,169.85000610351562,183.4499969482422,180.9199981689453,187.6199951171875,190.11000061035156,183.99000549316406,182.1699981689453,190.6300048828125,191.44000244140625,186.50999450683594,184.57000732421875,185.55999755859375,191.42999267578125,193.3800048828125,210.7100067138672,211.0800018310547,211.4499969482422,206.4499969482422,206.85000610351562,201.64999389648438,204.6300048828125,201.61000061035156,201.3800048828125,198.89999389648438,203.08999633789062,205.9199981689453,208.02999877929688,204.83999633789062,204.97999572753906,207.11000061035156,206.5500030517578,209.5500030517578,212.39999389648438,214.75,216.77999877929688,217.41000366210938,211.77999877929688,209.9600067138672,212.30999755859375,215.1999969482422,215.08999633789062,214.67999267578125,209.7899932861328,212.13999938964844,214.6199951171875,213.1199951171875,219.9199981689453,223.52000427246094,219.5,219.72999572753906,221.82000732421875,223.0,223.9199981689453,221.07000732421875,221.5500030517578,223.5800018310547,225.07000732421875,226.1999969482422,225.8800048828125,223.32000732421875,225.13999938964844,225.83999633789062,229.67999267578125,228.47000122070312,229.1699981689453,232.22000122070312,233.35000610351562,234.14999389648438,231.63999938964844,235.77000427246094,217.2100067138672,217.39999389648438,213.0500030517578,214.6999969482422,221.0,223.13999938964844,221.77999877929688,222.22999572753906,222.0,227.39999389648438,232.5800018310547,230.22999572753906,230.08999633789062,227.1199951171875,222.64999389648438,222.7899932861328,227.35000610351562,227.11000061035156,228.57000732421875,229.00999450683594,231.32000732421875,223.52000427246094,225.2100067138672,231.19000244140625,235.19000244140625,234.94000244140625,236.36000061035156,237.52000427246094,231.49000549316406,230.35000610351562,230.6300048828125,232.94000244140625,233.77000427246094,232.5,232.3699951171875,230.55999755859375,227.8300018310547,224.14999389648438,220.05999755859375,219.0800018310547,220.0800018310547,222.02999877929688,217.36000061035156,221.00999450683594,223.44000244140625,221.0,220.8800048828125,222.9199981689453,225.0,226.2100067138672,217.6999969482422,215.55999755859375,216.6199951171875,215.6699981689453,214.55999755859375,213.8800048828125,218.42999267578125,219.3000030517578,219.0,221.97000122070312,227.66000366210938,228.22000122070312,231.6699981689453,227.05999755859375,250.10000610351562,255.36000061035156,250.3800048828125,249.02999877929688,249.16000366210938,242.89999389648438,248.33999633789062,248.41000366210938,250.24000549316406,243.0500030517578,235.05999755859375,233.25,228.10000610351562,223.74000549316406,227.0500030517578,216.35000610351562,222.55999755859375,226.3800048828125,230.74000549316406,231.24000549316406,233.22000122070312,235.00999450683594,233.35000610351562,232.77000427246094,230.32000732421875,229.58999633789062,226.83999633789062,228.80999755859375,230.7100067138672,229.8699951171875,227.92999267578125,223.0399932861328,224.66000366210938,225.7100067138672,226.75999450683594,228.61000061035156,229.05999755859375,232.1300048828125,232.0399932861328,231.94000244140625,231.2100067138672,232.91000366210938,231.33999633789062,228.83999633789062,232.10000610351562,239.61000061035156,243.05999755859375,244.57000732421875,246.72999572753906,246.52999877929688,241.14999389648438,239.30999755859375,239.08999633789062,233.75999450683594,231.08999633789062,234.0500030517578,234.9600067138672,239.97999572753906,239.69000244140625,246.3699951171875,242.82000732421875,239.88999938964844,238.30999755859375,244.97999572753906,238.86000061035156,224.91000366210938,202.6999969482422,208.97000122070312,208.8000030517578,208.05999755859375,203.9600067138672,198.8800048828125,198.1300048828125,202.07000732421875,203.8000030517578,204.75999450683594,208.10000610351562,205.47000122070312,210.4600067138672,210.72999572753906,206.8300018310547,204.5500030517578,203.10000610351562,210.47000122070312,215.97999572753906,214.99000549316406,210.4499969482422,214.19000244140625,215.7100067138672,210.38999938964844,209.61000061035156,208.35000610351562,212.82000732421875,213.92999267578125,207.05999755859375,207.39999389648438,209.7899932861328,207.9499969482422,211.55999755859375,210.61000061035156,206.4600067138672,201.47999572753906,204.85000610351562,210.44000244140625,206.5399932861328,209.8000030517578,211.24000549316406,223.7899932861328,225.22999572753906,235.3000030517578,237.4499969482422,241.77999877929688,249.25,248.50999450683594,254.99000549316406,249.19000244140625,255.08999633789062,252.44000244140625,255.38999938964844,259.9800109863281,263.4599914550781,258.3900146484375,257.989990234375,273.1700134277344,265.5799865722656,268.79998779296875,276.0799865722656,272.8900146484375,275.0199890136719,271.6300048828125,269.8399963378906,266.7099914550781,264.42999267578125,269.1499938964844,262.5,263.8699951171875,262.0400085449219,260.04998779296875,263.5,268.6600036621094,267.94000244140625,266.1499938964844,272.2699890136719,271.2900085449219,266.2900085449219,257.1600036621094,254.6999969482422,253.1199951171875,254.25999450683594,246.67999267578125,247.72999572753906,243.61000061035156,237.92999267578125,243.2100067138672,245.02000427246094,248.0,244.89999389648438,240.1199951171875,240.0800018310547,232.5500030517578,233.85000610351562,232.02000427246094,227.2100067138672,234.22000122070312,237.35000610351562,239.75,241.61000061035156,243.8000030517578,246.97999572753906,244.27000427246094,239.82000732421875,249.5500030517578],"close":[149.92999267578125,148.47000122070312,144.57000732421875,145.24000549316406,149.10000610351562,151.3699951171875,153.72999572753906,155.17999267578125,154.6199951171875,153.16000366210938,151.7100067138672,153.5,155.33999633789062,154.77999877929688,156.02000427246094,156.8699951171875,157.75,159.1199951171875,161.25999450683594,159.0,155.1999969482422,159.27999877929688,171.80999755859375,170.30999755859375,169.14999389648438,170.52999877929688,169.83999633789062,174.4499969482422,172.33999633789062,168.63999938964844,170.97999572753906,169.8000030517578,169.50999450683594,167.0800018310547,168.58999633789062,174.5800018310547,174.99000549316406,174.72999572753906,173.5399932861328,173.16000366210938,176.75999450683594,178.22000122070312,177.5800018310547,174.1199951171875,173.50999450683594,176.82000732421875,175.35000610351562,171.9600067138672,175.38999938964844,176.55999755859375,178.75,174.4199981689453,174.47999572753906,175.89999389648438,178.14999389648438,178.14999389648438,178.8699951171875,179.7100067138672,178.3000030517578,179.8300018310547,180.3800048828125,180.97000122070312,180.69000244140625,182.41000366210938,180.0,185.07000732421875,185.19000244140625,185.6699981689453,185.9499969482422,189.0500030517578,186.1300048828125,183.6199951171875,183.32000732421875,181.27999877929688,179.22000122070312,174.6300048828125,177.22999572753906,179.5399932861328,176.58999633789062,173.6699981689453,179.6199951171875,180.9600067138672,175.0,179.0,184.72000122070312,186.2100067138672,188.6999969482422,188.75999450683594,188.0,189.5,187.47999572753906,186.57000732421875,187.07000732421875,185.99000549316406,183.6300048828125,184.6999969482422,183.5399932861328,183.14999389648438,183.1300048828125,181.0500030517578,180.75,182.14999389648438,182.02000427246094,179.32000732421875,176.44000244140625,178.33999633789062,179.33999633789062,181.27999877929688,185.0,184.3000030517578,187.05999755859375,187.22999572753906,186.88999938964844,183.8300018310547,183.66000366210938,184.05999755859375,182.80999755859375,186.10000610351562,189.0800018310547,185.57000732421875,186.33999633789062,193.61000061035156,197.85000610351562,193.25,197.1999969482422,200.0,197.58999633789062,200.0,199.2899932861328,199.33999633789062,199.7899932861328,195.0500030517578,194.49000549316406,192.72000122070312,193.02000427246094,187.92999267578125,183.75,183.1300048828125,182.5500030517578,186.41000366210938,180.8300018310547,179.85000610351562,182.5,183.1999969482422,181.7100067138672,186.97999572753906,184.07000732421875,167.89999389648438,161.02000427246094,161.92999267578125,162.77000427246094,165.8000030517578,166.94000244140625,166.8000030517578,170.22999572753906,170.10000610351562,177.58999633789062,177.05999755859375,178.22000122070312,178.8800048828125,180.11000061035156,176.1300048828125,177.0399932861328,175.5,173.1199951171875,170.8000030517578,172.1199951171875,178.5,176.25,173.3300018310547,177.88999938964844,171.38999938964844,175.39999389648438,179.5500030517578,184.52000427246094,187.0,186.49000549316406,184.88999938964844,186.8800048828125,186.42999267578125,189.8699951171875,191.60000610351562,193.8800048828125,193.9600067138672,192.52999877929688,191.16000366210938,187.97000122070312,186.3300018310547,185.1300048828125,184.75999450683594,181.9600067138672,186.50999450683594,180.8000030517578,182.72000122070312,185.1699981689453,186.64999389648438,188.82000732421875,187.5399932861328,187.69000244140625,186.88999938964844,187.52999877929688,188.99000549316406,189.07000732421875,189.6999969482422,184.7100067138672,186.3800048828125,187.8300018310547,188.38999938964844,190.8300018310547,192.72999572753906,186.39999389648438,197.92999267578125,195.77999877929688,199.5,207.08999633789062,210.0500030517578,208.17999267578125,206.83999633789062,208.91000366210938,214.10000610351562,211.47999572753906,202.61000061035156,201.6999969482422,204.61000061035156,202.8800048828125,198.3800048828125,197.1199951171875,201.4499969482422,207.86000061035156,205.74000549316406,207.88999938964844,210.7100067138672,213.44000244140625,218.16000366210938,220.5500030517578,227.02999877929688,226.08999633789062,225.0399932861328,230.25999450683594,228.97000122070312,227.4600067138672,232.92999267578125,231.14999389648438,220.52000427246094,223.2899932861328,224.9199981689453,225.05999755859375,229.0500030517578,227.0500030517578,223.75,221.3000030517578,219.38999938964844,220.22000122070312,224.19000244140625,227.61000061035156,222.11000061035156,222.1300048828125,218.94000244140625,218.4600067138672,217.75999450683594,223.35000610351562,220.66000366210938,225.94000244140625,230.7100067138672,235.00999450683594,235.4199981689453,234.85000610351562,235.4199981689453,238.14999389648438,237.07000732421875,234.63999938964844,237.67999267578125,237.4199981689453,242.05999755859375,236.1699981689453,238.8300018310547,229.14999389648438,233.13999938964844,232.75999450683594,228.92999267578125,230.3699951171875,228.67999267578125,226.64999389648438,226.6300048828125,222.8800048828125,216.5800018310547,212.7100067138672,212.8000030517578,214.35000610351562,208.74000549316406,212.27999877929688,205.02000427246094,203.8000030517578,208.36000061035156,200.6999969482422,199.25,194.5399932861328,196.58999633789062,198.88999938964844,193.88999938964844,197.9499969482422,195.74000549316406,192.82000732421875,195.5399932861328,194.9499969482422,196.2100067138672,203.25999450683594,205.7100067138672,201.1300048828125,201.36000061035156,192.72000122070312,190.25999450683594,192.1699981689453,196.00999450683594,178.41000366210938,171.0,175.25999450683594,170.66000366210938,191.10000610351562,181.22000122070312,184.8699951171875,182.1199951171875,179.58999633789062,174.3300018310547,172.61000061035156,167.32000732421875,173.17999267578125,180.60000610351562,186.5399932861328,188.99000549316406,187.6999969482422,187.38999938964844,184.4199981689453,190.1999969482422,189.97999572753906,186.35000610351562,185.00999450683594,188.7100067138672,192.0800018310547,193.05999755859375,208.63999938964844,211.3699951171875,210.25,205.1699981689453,205.58999633789062,206.16000366210938,204.07000732421875,201.1199951171875,203.10000610351562,200.99000549316406,206.02000427246094,204.72000122070312,205.6999969482422,205.00999450683594,206.64999389648438,205.7100067138672,207.22999572753906,207.91000366210938,213.57000732421875,216.97999572753906,217.61000061035156,213.1999969482422,213.24000549316406,212.10000610351562,216.10000610351562,214.82000732421875,212.52000427246094,209.69000244140625,208.47000122070312,212.77000427246094,211.99000549316406,217.1199951171875,223.3000030517578,219.38999938964844,220.4600067138672,219.9199981689453,223.41000366210938,223.47000122070312,219.36000061035156,222.5399932861328,222.25999450683594,225.02000427246094,225.69000244140625,226.35000610351562,223.19000244140625,223.8800048828125,226.1300048828125,229.3000030517578,227.47000122070312,228.2899932861328,232.22999572753906,231.44000244140625,232.7899932861328,231.00999450683594,230.19000244140625,234.11000061035156,214.75,211.64999389648438,213.75,222.30999755859375,223.1300048828125,222.69000244140625,221.3000030517578,221.47000122070312,224.55999755859375,230.97999572753906,231.02999877929688,231.49000549316406,228.00999450683594,223.80999755859375,221.9499969482422,228.83999633789062,227.94000244140625,228.7100067138672,229.1199951171875,231.60000610351562,229.0,225.33999633789062,225.99000549316406,235.67999267578125,232.3300018310547,235.83999633789062,238.24000549316406,230.3300018310547,229.9499969482422,228.14999389648438,231.42999267578125,234.0500030517578,231.6199951171875,231.22999572753906,231.47999572753906,227.6300048828125,220.7100067138672,220.2100067138672,218.14999389648438,219.77999877929688,222.1699981689453,219.57000732421875,220.6300048828125,222.41000366210938,219.50999450683594,220.89999389648438,221.77999877929688,225.22000122070312,227.74000549316406,216.3699951171875,220.07000732421875,216.38999938964844,215.57000732421875,214.47000122070312,213.0399932861328,216.47999572753906,222.02999877929688,217.9499969482422,221.08999633789062,224.2100067138672,226.97000122070312,229.25,230.3000030517578,222.86000061035156,244.22000122070312,254.0,249.32000732421875,250.1999969482422,243.0399932861328,244.41000366210938,248.39999389648438,249.10000610351562,244.1999969482422,237.5800018310547,234.69000244140625,232.8699951171875,222.5500030517578,222.69000244140625,217.13999938964844,220.69000244140625,226.27999877929688,229.6699981689453,229.16000366210938,233.22000122070312,233.8800048828125,234.4199981689453,232.3800048828125,229.11000061035156,229.52999877929688,226.88999938964844,227.9199981689453,231.77999877929688,230.27999877929688,226.19000244140625,222.5399932861328,222.55999755859375,221.27000427246094,226.75999450683594,227.35000610351562,228.42999267578125,232.13999938964844,232.3800048828125,232.52000427246094,232.07000732421875,232.52999877929688,230.82000732421875,226.5,233.05999755859375,240.92999267578125,241.55999755859375,246.2899932861328,247.3800048828125,246.47000122070312,242.60000610351562,236.64999389648438,238.17999267578125,239.1199951171875,231.0,231.30999755859375,234.33999633789062,239.16000366210938,238.4199981689453,244.67999267578125,243.00999450683594,241.72999572753906,239.3000030517578,242.9600067138672,238.6199951171875,232.99000549316406,222.69000244140625,210.32000732421875,208.72000122070312,206.9600067138672,204.0800018310547,199.60000610351562,198.7899932861328,201.14999389648438,204.7899932861328,204.86000061035156,210.11000061035156,205.27000427246094,208.55999755859375,210.63999938964844,207.9199981689453,210.0,208.38999938964844,208.72999572753906,216.82000732421875,218.94000244140625,213.2100067138672,213.49000549316406,214.3300018310547,212.64999389648438,209.52999877929688,207.6699981689453,211.74000549316406,215.1999969482422,209.8699951171875,208.75999450683594,205.3699951171875,210.13999938964844,207.24000549316406,211.7100067138672,207.5399932861328,199.33999633789062,200.9499969482422,208.27000427246094,210.57000732421875,209.77000427246094,212.7899932861328,213.77000427246094,221.25,233.64999389648438,238.3800048828125,239.88999938964844,249.02000427246094,248.5,249.6999969482422,250.55999755859375,248.27999877929688,249.91000366210938,255.36000061035156,255.0800018310547,263.989990234375,261.1199951171875,259.70001220703125,263.0400085449219,265.05999755859375,268.260009765625,272.04998779296875,273.54998779296875,274.989990234375,271.1700134277344,272.67999267578125,268.989990234375,265.82000732421875,270.1300048828125,267.2200012207031,264.1400146484375,264.8599853515625,259.3399963378906,265.010009765625,268.4599914550781,266.32000732421875,265.2900085449219,271.8500061035156,274.0,270.6400146484375,261.260009765625,256.5199890136719,250.02000427246094,253.7899932861328,246.02999877929688,245.22000122070312,244.19000244140625,238.0,241.50999450683594,238.5500030517578,246.02000427246094,246.0,237.5,244.38999938964844,232.7899932861328,234.11000061035156,234.27000427246094,227.00999450683594,232.69000244140625,240.13999938964844,238.33999633789062,241.6999969482422,242.6699981689453,244.16000366210938,245.97999572753906,243.6199951171875,247.0399932861328,245.33999633789062]}],"adjclose":[{"adjclose":[149.92999267578125,148.47000122070312,144.57000732421875,145.24000549316406,149.10000610351562,151.3699951171875,153.72999572753906,155.17999267578125,154.6199951171875,153.16000366210938,151.7100067138672,153.5,155.33999633789062,154.77999877929688,156.02000427246094,156.8699951171875,157.75,159.1199951171875,161.25999450683594,159.0,155.1999969482422,159.27999877929688,171.80999755859375,170.30999755859375,169.14999389648438,170.52999877929688,169.83999633789062,174.4499969482422,172.33999633789062,168.63999938964844,170.97999572753906,169.8000030517578,169.50999450683594,167.0800018310547,168.58999633789062,174.5800018310547,174.99000549316406,174.72999572753906,173.5399932861328,173.16000366210938,176.75999450683594,178.22000122070312,177.5800018310547,174.1199951171875,173.50999450683594,176.82000732421875,175.35000610351562,171.9600067138672,175.38999938964844,176.55999755859375,178.75,174.4199981689453,174.47999572753906,175.89999389648438,178.14999389648438,178.14999389648438,178.8699951171875,179.7100067138672,178.3000030517578,179.8300018310547,180.3800048828125,180.97000122070312,180.69000244140625,182.41000366210938,180.0,185.07000732421875,185.19000244140625,185.6699981689453,185.9499969482422,189.0500030517578,186.1300048828125,183.6199951171875,183.32000732421875,181.27999877929688,179.22000122070312,174.6300048828125,177.22999572753906,179.5399932861328,176.58999633789062,173.6699981689453,179.6199951171875,180.9600067138672,175.0,179.0,184.72000122070312,186.2100067138672,188.6999969482422,188.75999450683594,188.0,189.5,187.47999572753906,186.57000732421875,187.07000732421875,185.99000549316406,183.6300048828125,184.6999969482422,183.5399932861328,183.14999389648438,183.1300048828125,181.0500030517578,180.75,182.14999389648438,182.02000427246094,179.32000732421875,176.44000244140625,178.33999633789062,179.33999633789062,181.27999877929688,185.0,184.3000030517578,187.05999755859375,187.22999572753906,186.88999938964844,183.8300018310547,183.66000366210938,184.05999755859375,182.80999755859375,186.10000610351562,189.0800018310547,185.57000732421875,186.33999633789062,193.61000061035156,197.85000610351562,193.25,197.1999969482422,200.0,197.58999633789062,200.0,199.2899932861328,199.33999633789062,199.7899932861328,195.0500030517578,194.49000549316406,192.72000122070312,193.02000427246094,187.92999267578125,183.75,183.1300048828125,182.5500030517578,186.41000366210938,180.8300018310547,179.85000610351562,182.5,183.1999969482422,181.7100067138672,186.97999572753906,184.07000732421875,167.89999389648438,161.02000427246094,161.92999267578125,162.77000427246094,165.8000030517578,166.94000244140625,166.8000030517578,170.22999572753906,170.10000610351562,177.58999633789062,177.05999755859375,178.22000122070312,178.8800048828125,180.11000061035156,176.1300048828125,177.0399932861328,175.5,173.1199951171875,170.8000030517578,172.1199951171875,178.5,176.25,173.3300018310547,177.88999938964844,171.38999938964844,175.39999389648438,179.5500030517578,184.52000427246094,187.0,186.49000549316406,184.88999938964844,186.8800048828125,186.42999267578125,189.8699951171875,191.60000610351562,193.8800048828125,193.9600067138672,192.52999877929688,191.16000366210938,187.97000122070312,186.3300018310547,185.1300048828125,184.75999450683594,181.9600067138672,186.50999450683594,180.8000030517578,182.72000122070312,185.1699981689453,186.64999389648438,188.82000732421875,187.5399932861328,187.69000244140625,186.88999938964844,187.52999877929688,188.99000549316406,189.07000732421875,189.6999969482422,184.7100067138672,186.3800048828125,187.8300018310547,188.38999938964844,190.8300018310547,192.72999572753906,186.39999389648438,197.92999267578125,195.77999877929688,199.5,207.08999633789062,210.0500030517578,208.17999267578125,206.83999633789062,208.91000366210938,214.10000610351562,211.47999572753906,202.61000061035156,201.6999969482422,204.61000061035156,202.8800048828125,198.3800048828125,197.1199951171875,201.4499969482422,207.86000061035156,205.74000549316406,207.88999938964844,210.7100067138672,213.44000244140625,218.16000366210938,220.5500030517578,227.02999877929688,226.08999633789062,225.0399932861328,230.25999450683594,228.97000122070312,227.4600067138672,232.92999267578125,231.14999389648438,220.52000427246094,223.2899932861328,224.9199981689453,225.05999755859375,229.0500030517578,227.0500030517578,223.75,221.3000030517578,219.38999938964844,220.22000122070312,224.19000244140625,227.61000061035156,222.11000061035156,222.1300048828125,218.94000244140625,218.4600067138672,217.75999450683594,223.35000610351562,220.66000366210938,225.94000244140625,230.7100067138672,235.00999450683594,235.4199981689453,234.85000610351562,235.4199981689453,238.14999389648438,237.07000732421875,234.63999938964844,237.67999267578125,237.4199981689453,242.05999755859375,236.1699981689453,238.8300018310547,229.14999389648438,233.13999938964844,232.75999450683594,228.92999267578125,230.3699951171875,228.67999267578125,226.64999389648438,226.6300048828125,222.8800048828125,216.5800018310547,212.7100067138672,212.8000030517578,214.35000610351562,208.74000549316406,212.27999877929688,205.02000427246094,203.8000030517578,208.36000061035156,200.6999969482422,199.25,194.5399932861328,196.58999633789062,198.88999938964844,193.88999938964844,197.9499969482422,195.74000549316406,192.82000732421875,195.5399932861328,194.9499969482422,196.2100067138672,203.25999450683594,205.7100067138672,201.1300048828125,201.36000061035156,192.72000122070312,190.25999450683594,192.1699981689453,196.00999450683594,178.41000366210938,171.0,175.25999450683594,170.66000366210938,191.10000610351562,181.22000122070312,184.8699951171875,182.1199951171875,179.58999633789062,174.3300018310547,172.61000061035156,167.32000732421875,173.17999267578125,180.60000610351562,186.5399932861328,188.99000549316406,187.6999969482422,187.38999938964844,184.4199981689453,190.1999969482422,189.97999572753906,186.35000610351562,185.00999450683594,188.7100067138672,192.0800018310547,193.05999755859375,208.63999938964844,211.3699951171875,210.25,205.1699981689453,205.58999633789062,206.16000366210938,204.07000732421875,201.1199951171875,203.10000610351562,200.99000549316406,206.02000427246094,204.72000122070312,205.6999969482422,205.00999450683594,206.64999389648438,205.7100067138672,207.22999572753906,207.91000366210938,213.57000732421875,216.97999572753906,217.61000061035156,213.1999969482422,213.24000549316406,212.10000610351562,216.10000610351562,214.82000732421875,212.52000427246094,209.69000244140625,208.47000122070312,212.77000427246094,211.99000549316406,217.1199951171875,223.3000030517578,219.38999938964844,220.4600067138672,219.9199981689453,223.41000366210938,223.47000122070312,219.36000061035156,222.5399932861328,222.25999450683594,225.02000427246094,225.69000244140625,226.35000610351562,223.19000244140625,223.8800048828125,226.1300048828125,229.3000030517578,227.47000122070312,228.2899932861328,232.22999572753906,231.44000244140625,232.7899932861328,231.00999450683594,230.19000244140625,234.11000061035156,214.75,211.64999389648438,213.75,222.30999755859375,223.1300048828125,222.69000244140625,221.3000030517578,221.47000122070312,224.55999755859375,230.97999572753906,231.02999877929688,231.49000549316406,228.00999450683594,223.80999755859375,221.9499969482422,228.83999633789062,227.94000244140625,228.7100067138672,229.1199951171875,231.60000610351562,229.0,225.33999633789062,225.99000549316406,235.67999267578125,232.3300018310547,235.83999633789062,238.24000549316406,230.3300018310547,229.9499969482422,228.14999389648438,231.42999267578125,234.0500030517578,231.6199951171875,231.22999572753906,231.47999572753906,227.6300048828125,220.7100067138672,220.2100067138672,218.14999389648438,219.77999877929688,222.1699981689453,219.57000732421875,220.6300048828125,222.41000366210938,219.50999450683594,220.89999389648438,221.77999877929688,225.22000122070312,227.74000549316406,216.3699951171875,220.07000732421875,216.38999938964844,215.57000732421875,214.47000122070312,213.0399932861328,216.47999572753906,222.02999877929688,217.9499969482422,221.08999633789062,224.2100067138672,226.97000122070312,229.25,230.3000030517578,222.86000061035156,244.22000122070312,254.0,249.32000732421875,250.1999969482422,243.0399932861328,244.41000366210938,248.39999389648438,249.10000610351562,244.1999969482422,237.5800018310547,234.69000244140625,232.8699951171875,222.5500030517578,222.69000244140625,217.13999938964844,220.69000244140625,226.27999877929688,229.6699981689453,229.16000366210938,233.22000122070312,233.8800048828125,234.4199981689453,232.3800048828125,229.11000061035156,229.52999877929688,226.88999938964844,227.9199981689453,231.77999877929688,230.27999877929688,226.19000244140625,222.5399932861328,222.55999755859375,221.27000427246094,226.75999450683594,227.35000610351562,228.42999267578125,232.13999938964844,232.3800048828125,232.52000427246094,232.07000732421875,232.52999877929688,230.82000732421875,226.5,233.05999755859375,240.92999267578125,241.55999755859375,246.2899932861328,247.3800048828125,246.47000122070312,242.60000610351562,236.64999389648438,238.17999267578125,239.1199951171875,231.0,231.30999755859375,234.33999633789062,239.16000366210938,238.4199981689453,244.67999267578125,243.00999450683594,241.72999572753906,239.3000030517578,242.9600067138672,238.6199951171875,232.99000549316406,222.69000244140625,210.32000732421875,208.72000122070312,206.9600067138672,204.0800018310547,199.60000610351562,198.7899932861328,201.14999389648438,204.7899932861328,204.86000061035156,210.11000061035156,205.27000427246094,208.55999755859375,210.63999938964844,207.9199981689453,210.0,208.38999938964844,208.72999572753906,216.82000732421875,218.94000244140625,213.2100067138672,213.49000549316406,214.3300018310547,212.64999389648438,209.52999877929688,207.6699981689453,211.74000549316406,215.1999969482422,209.8699951171875,208.75999450683594,205.3699951171875,210.13999938964844,207.24000549316406,211.7100067138672,207.5399932861328,199.33999633789062,200.9499969482422,208.27000427246094,210.57000732421875,209.77000427246094,212.7899932861328,213.77000427246094,221.25,233.64999389648438,238.3800048828125,239.88999938964844,249.02000427246094,248.5,249.6999969482422,250.55999755859375,248.27999877929688,249.91000366210938,255.36000061035156,255.0800018310547,263.989990234375,261.1199951171875,259.70001220703125,263.0400085449219,265.05999755859375,268.260009765625,272.04998779296875,273.54998779296875,274.989990234375,271.1700134277344,272.67999267578125,268.989990234375,265.82000732421875,270.1300048828125,267.2200012207031,264.1400146484375,264.8599853515625,259.3399963378906,265.010009765625,268.4599914550781,266.32000732421875,265.2900085449219,271.8500061035156,274.0,270.6400146484375,261.260009765625,256.5199890136719,250.02000427246094,253.7899932861328,246.02999877929688,245.22000122070312,244.19000244140625,238.0,241.50999450683594,238.5500030517578,246.02000427246094,246.0,237.5,244.38999938964844,232.7899932861328,234.11000061035156,234.27000427246094,227.00999450683594,232.69000244140625,240.13999938964844,238.33999633789062,241.6999969482422,242.6699981689453,244.16000366210938,245.97999572753906,243.6199951171875,247.0399932861328,245.33999633789062]}]}}],"error":null}}