{"chart":{"result":[{"meta":{"currency":"USD","symbol":"ANET","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1402061400,"regularMarketTime":1783713603,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":186.96,"fiftyTwoWeekHigh":189.817,"fiftyTwoWeekLow":104.681,"regularMarketDayHigh":187.59,"regularMarketDayLow":182.5,"regularMarketVolume":4863206,"longName":"Arista Networks, Inc.","shortName":"Arista Networks, Inc.","chartPreviousClose":58.877,"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":[{"open":[58.5,57.36000061035156,57.3125,57.89500045776367,58.75,61.25,61.875,62.48749923706055,63.0,63.11000061035156,62.724998474121094,63.747501373291016,65.15249633789062,66.9175033569336,66.42749786376953,65.8375015258789,66.4375,65.48500061035156,66.27749633789062,67.57499694824219,66.13249969482422,65.5,68.66000366210938,68.75,68.24500274658203,66.5199966430664,67.5,70.5,73.16500091552734,64.47250366210938,67.5,66.55500030517578,66.3324966430664,64.51750183105469,64.22750091552734,65.33999633789062,67.38249969482422,67.5,68.5199966430664,67.6500015258789,68.75,70.4000015258789,72.0,71.00749969482422,71.07749938964844,71.5,71.62000274658203,67.33000183105469,68.25,69.99250030517578,70.40249633789062,69.79499816894531,70.60250091552734,71.0,72.25749969482422,74.75,75.75,75.61750030517578,75.12000274658203,74.05999755859375,71.94750213623047,73.06999969482422,72.92500305175781,72.77999877929688,75.23999786376953,72.75499725341797,74.25250244140625,74.99749755859375,72.5,72.65750122070312,70.06749725341797,68.82499694824219,66.0,65.71749877929688,64.4124984741211,64.06500244140625,61.6349983215332,61.592498779296875,64.19750213623047,64.16000366210938,66.69000244140625,66.93250274658203,65.48999786376953,63.6349983215332,64.56749725341797,67.9749984741211,68.34750366210938,69.02749633789062,70.7874984741211,73.01750183105469,74.88249969482422,78.01750183105469,77.27249908447266,78.75,81.75,81.0425033569336,80.12000274658203,78.84500122070312,80.01249694824219,76.33999633789062,76.10749816894531,78.0,76.625,76.75,75.77249908447266,75.0999984741211,73.63749694824219,74.6675033569336,73.75,74.19999694824219,73.6500015258789,74.5824966430664,76.7925033569336,80.0,82.75,83.16999816894531,85.0,85.99500274658203,84.62000274658203,83.6624984741211,82.83499908447266,83.63249969482422,84.5,87.0,88.67749786376953,89.3375015258789,89.5,91.62000274658203,91.5374984741211,92.98249816894531,91.73999786376953,91.02249908447266,89.53250122070312,91.26750183105469,90.45249938964844,87.67749786376953,84.66500091552734,83.16000366210938,83.91500091552734,85.55750274658203,85.2125015258789,81.75,79.61000061035156,80.2750015258789,80.4124984741211,84.5,87.625,80.0,75.0,80.0374984741211,82.84249877929688,81.09750366210938,83.0,84.25,84.8550033569336,87.1500015258789,88.75,88.7125015258789,88.0,88.4000015258789,87.90750122070312,88.99749755859375,88.75,89.32499694824219,85.3375015258789,86.3550033569336,85.15499877929688,87.75,87.77249908447266,81.0,80.33000183105469,80.76249694824219,79.9800033569336,81.25,81.87249755859375,85.69999694824219,89.98750305175781,88.78250122070312,91.25,90.51499938964844,93.19499969482422,94.37000274658203,96.95249938964844,97.07250213623047,96.18250274658203,98.42500305175781,96.37249755859375,94.50499725341797,97.09249877929688,95.36250305175781,97.1875,99.0,98.5,99.56500244140625,99.67500305175781,100.88999938964844,102.5999984741211,104.7925033569336,103.5,98.79499816894531,103.0,102.08999633789062,100.80999755859375,99.50250244140625,98.83499908447266,99.12750244140625,99.9749984741211,99.96499633789062,98.31999969482422,100.11000061035156,97.61750030517578,96.8324966430664,99.51000213623047,99.38999938964844,104.99500274658203,106.75499725341797,101.61499786376953,101.33000183105469,99.7750015258789,99.30999755859375,98.25,95.97250366210938,94.9749984741211,92.67500305175781,95.0,98.0,101.25,102.54499816894531,100.87000274658203,101.62750244140625,101.74749755859375,101.4574966430664,101.98500061035156,106.01000213623047,103.41000366210938,106.83000183105469,108.5,105.91999816894531,105.43000030517578,106.19999694824219,111.37000274658203,113.37999725341797,114.98999786376953,113.27999877929688,110.30999755859375,107.81999969482422,112.80999755859375,113.0,114.0,113.66999816894531,110.69000244140625,111.44999694824219,111.31999969482422,112.4800033569336,117.69999694824219,119.69000244140625,115.1500015258789,115.25,110.11000061035156,114.61000061035156,116.47000122070312,117.31999969482422,119.9000015258789,121.55999755859375,126.18000030517578,128.33999633789062,133.30999755859375,109.62000274658203,105.0199966430664,107.37999725341797,114.7699966430664,115.4000015258789,109.66999816894531,113.0,114.7249984741211,116.87999725341797,116.8499984741211,120.0,117.9000015258789,111.83999633789062,109.72000122070312,109.05000305175781,109.0999984741211,104.5,104.69999694824219,104.18000030517578,94.05000305175781,90.05999755859375,95.75499725341797,97.93000030517578,90.97000122070312,93.06999969482422,82.72000122070312,87.19000244140625,83.63999938964844,85.80999755859375,80.0,77.80999755859375,82.44000244140625,79.6500015258789,82.0,83.87999725341797,83.51000213623047,84.43000030517578,83.13999938964844,81.63999938964844,85.66999816894531,87.51000213623047,85.73999786376953,80.25,79.44000244140625,75.22000122070312,77.1500015258789,75.7249984741211,73.22000122070312,67.5199966430664,59.79999923706055,72.63999938964844,68.91000366210938,74.0,72.98999786376953,76.5,73.16999816894531,69.125,72.51000213623047,68.68000030517578,67.66999816894531,73.20999908447266,71.55999755859375,76.41000366210938,76.94999694824219,79.40499877929688,78.06999969482422,87.7699966430664,89.0999984741211,89.69999694824219,87.41999816894531,85.87999725341797,87.5199966430664,88.0999984741211,92.70999908447266,92.52999877929688,99.1500015258789,95.33999633789062,96.62000274658203,94.43000030517578,95.58000183105469,92.7699966430664,92.43000030517578,90.0,92.9000015258789,93.08999633789062,90.69999694824219,85.94000244140625,86.30999755859375,90.45999908447266,94.7699966430664,95.6500015258789,96.11000061035156,97.9800033569336,97.0,92.7249984741211,94.30000305175781,94.5,92.69999694824219,94.30000305175781,89.87999725341797,90.83999633789062,86.44000244140625,94.6500015258789,95.63999938964844,97.33000183105469,101.6500015258789,102.0,102.30999755859375,98.12000274658203,101.33000183105469,101.80000305175781,103.04000091552734,103.8499984741211,106.0999984741211,106.2300033569336,108.2249984741211,108.5,107.3499984741211,108.22000122070312,112.61000061035156,111.75,111.61000061035156,111.12999725341797,114.0,113.75,115.0,118.0,119.625,124.54000091552734,117.83000183105469,117.56999969482422,121.5,133.7899932861328,139.0800018310547,139.60000610351562,137.75,138.5449981689453,141.27000427246094,136.6300048828125,136.33999633789062,136.4199981689453,137.0,131.3000030517578,130.6699981689453,130.6999969482422,133.5800018310547,132.7899932861328,134.24000549316406,131.5,135.50999450683594,132.41000366210938,135.67999267578125,138.92999267578125,144.1300048828125,143.8000030517578,140.97000122070312,145.55999755859375,151.99000549316406,149.17999267578125,139.60000610351562,145.25999450683594,142.63499450683594,144.0,148.89999389648438,148.77999877929688,144.86000061035156,144.67999267578125,141.69000244140625,144.08999633789062,144.9199981689453,143.42999267578125,144.64999389648438,150.0,146.00999450683594,151.60000610351562,150.47999572753906,147.99000549316406,157.0,159.86000061035156,160.75999450683594,142.98500061035156,140.4199981689453,144.89999389648438,143.00999450683594,146.3249969482422,145.4499969482422,145.86500549316406,146.77999877929688,155.0,157.41000366210938,156.6199951171875,157.2100067138672,162.47000122070312,161.08999633789062,160.5,152.86000061035156,142.6699981689453,140.64999389648438,134.41000366210938,137.5,134.8699951171875,136.22000122070312,134.42999267578125,127.05999755859375,131.35000610351562,125.75,123.05000305175781,129.88999938964844,118.41999816894531,118.91500091552734,122.4000015258789,127.4749984741211,130.0,128.97999572753906,129.75,126.16000366210938,127.08000183105469,128.5,129.72999572753906,128.6999969482422,131.0500030517578,135.52999877929688,132.47999572753906,125.5,126.13999938964844,125.94000244140625,125.0,125.01000213623047,133.42999267578125,129.32000732421875,131.1300048828125,131.0,131.14999389648438,134.25,132.5,134.0500030517578,138.33999633789062,137.89999389648438,130.00999450683594,129.3699951171875,124.56999969482422,121.5999984741211,123.69999694824219,128.75999450683594,127.58999633789062,132.17999267578125,126.48999786376953,127.86000061035156,139.83999633789062,138.3699951171875,139.32000732421875,144.86000061035156,150.35000610351562,150.14999389648438,145.85000610351562,141.32000732421875,140.71499633789062,138.0,127.7300033569336,131.39999389648438,138.27999877929688,144.3249969482422,145.11000061035156,138.0,145.82000732421875,140.63999938964844,140.4600067138672,138.61000061035156,136.02000427246094,131.22500610351562,130.25,129.3699951171875,132.0,127.5199966430664,129.64999389648438,125.33000183105469,127.87000274658203,135.11500549316406,136.38999938964844,130.40499877929688,138.0,139.16000366210938,137.74000549316406,134.82000732421875,133.8699951171875,135.00999450683594,133.5,133.74000549316406,134.0,133.47999572753906,134.2100067138672,133.2100067138672,131.7899932861328,121.33999633789062,122.01000213623047,118.62000274658203,126.05999755859375,121.0999984741211,127.31999969482422,127.8499984741211,143.0,145.11000061035156,147.5399932861328,146.72999572753906,153.99000549316406,154.82000732421875,155.9199981689453,162.23500061035156,165.0,170.0,174.39999389648438,177.5,174.52999877929688,176.72000122070312,166.47999572753906,166.10000610351562,172.00999450683594,172.99000549316406,175.67999267578125,177.0,153.0,149.22000122070312,142.64999389648438,141.39999389648438,136.77999877929688,144.8000030517578,142.5,144.99000549316406,143.02000427246094,139.5800018310547,142.0,139.3000030517578,152.25999450683594,157.5050048828125,157.85000610351562,154.0,157.39999389648438,162.13999938964844,170.6999969482422,175.49000549316406,163.0800018310547,159.4600067138672,157.9499969482422,157.75,151.0,153.5800018310547,160.11000061035156,165.9600067138672,169.3000030517578,169.88999938964844,171.1999969482422,170.11000061035156,165.42999267578125,162.3249969482422,167.75999450683594,159.94000244140625,158.86000061035156,164.11000061035156,165.55499267578125,166.36000061035156,162.86500549316406,169.10000610351562,166.17999267578125,187.0,185.2969970703125],"low":[57.0724983215332,57.05500030517578,56.650001525878906,57.4375,58.75,60.392250061035156,61.51974868774414,61.91925048828125,62.810001373291016,62.837501525878906,61.30500030517578,63.04399871826172,64.99874877929688,66.25,65.16999816894531,65.3655014038086,65.75,65.4487533569336,66.27749633789062,67.4000015258789,64.32749938964844,65.16000366210938,67.27999877929688,67.25749969482422,65.53250122070312,66.18949890136719,67.25,69.64749908447266,70.04499816894531,63.98500061035156,65.95249938964844,65.0824966430664,65.41500091552734,63.59775161743164,63.27000045776367,65.33999633789062,66.0,67.1500015258789,67.80000305175781,67.53500366210938,68.56500244140625,70.25,71.6240005493164,68.7750015258789,70.125,70.55000305175781,68.06749725341797,65.9000015258789,67.6729965209961,69.2074966430664,70.0425033569336,69.0199966430664,70.2612533569336,68.15249633789062,71.4375,73.75250244140625,75.5,75.11499786376953,74.29750061035156,71.01750183105469,71.50250244140625,72.8324966430664,71.12249755859375,72.5,72.14250183105469,72.5,73.33000183105469,71.63249969482422,71.82125091552734,72.3324966430664,67.0824966430664,65.4749984741211,65.5,64.25499725341797,63.13249969482422,61.397499084472656,60.08000183105469,61.022499084472656,62.64500045776367,62.85499954223633,66.07499694824219,65.25499725341797,64.08999633789062,63.064998626708984,63.425750732421875,67.92524719238281,68.2750015258789,67.96749877929688,69.0824966430664,72.34750366210938,74.75,76.62999725341797,76.75,78.67250061035156,80.00749969482422,79.4574966430664,79.75499725341797,77.9175033569336,79.0999984741211,72.35250091552734,75.35124969482422,76.40249633789062,76.33125305175781,75.11624908447266,72.99500274658203,72.57749938964844,72.79000091552734,73.98999786376953,73.37999725341797,73.7925033569336,72.80500030517578,73.80249786376953,75.66000366210938,79.79499816894531,81.32749938964844,81.51499938964844,84.43000030517578,84.2074966430664,81.75,81.75749969482422,82.25250244140625,83.00499725341797,84.49749755859375,87.0,86.1875,88.73124694824219,89.12249755859375,90.27249908447266,91.51750183105469,91.41000366210938,88.96749877929688,88.83999633789062,89.32250213623047,89.72250366210938,89.06999969482422,83.9800033569336,81.67250061035156,82.50749969482422,83.5999984741211,85.05000305175781,81.02625274658203,77.2249984741211,79.29499816894531,79.99250030517578,76.77999877929688,82.75,83.03500366210938,77.8499984741211,72.9885025024414,78.26750183105469,78.92749786376953,79.99099731445312,83.0,83.84500122070312,84.8550033569336,86.30249786376953,88.33775329589844,88.05000305175781,85.69000244140625,88.02749633789062,87.76750183105469,87.86750030517578,87.57150268554688,85.55249786376953,84.45024871826172,84.16999816894531,85.08999633789062,86.25,81.1500015258789,80.39724731445312,80.0250015258789,78.25499725341797,79.74500274658203,80.56749725341797,81.04624938964844,84.9375,89.26249694824219,87.86750030517578,90.125,89.36250305175781,92.8550033569336,94.26699829101562,95.6449966430664,94.8499984741211,95.99250030517578,95.53500366210938,94.0875015258789,94.125,94.61499786376953,94.82875061035156,96.89749908447266,97.0824966430664,97.55750274658203,98.625,99.02999877929688,100.64749908447266,102.48750305175781,103.33499908447266,95.57749938964844,98.70500183105469,101.83000183105469,99.89250183105469,100.37999725341797,98.27999877929688,97.875,98.57499694824219,98.35025024414062,97.69499969482422,98.2562484741211,98.47750091552734,95.47000122070312,96.16999816894531,98.28500366210938,99.23500061035156,103.2925033569336,106.15750122070312,99.375,97.55500030517578,98.43000030517578,98.0425033569336,96.12249755859375,93.05999755859375,92.31500244140625,92.0999984741211,93.75,97.75749969482422,99.9312515258789,98.87999725341797,100.62000274658203,98.54499816894531,100.95249938964844,101.45500183105469,101.5999984741211,104.01000213623047,102.44000244140625,105.0999984741211,103.66000366210938,104.19000244140625,104.73600006103516,105.4800033569336,109.87999725341797,113.19000244140625,112.0199966430664,107.68000030517578,108.12999725341797,107.0,111.51000213623047,112.8499984741211,113.66000366210938,111.6500015258789,109.56999969482422,109.87999725341797,109.80000305175781,112.19999694824219,117.16999816894531,114.62000274658203,113.44999694824219,112.6500015258789,109.09200286865234,112.77999877929688,115.06999969482422,116.37999725341797,118.69000244140625,119.5,125.19999694824219,126.72000122070312,128.39999389648438,97.68000030517578,99.68000030517578,106.62000274658203,112.3499984741211,113.31099700927734,108.80000305175781,109.04000091552734,112.93000030517578,113.97000122070312,116.51000213623047,118.6729965209961,115.66999816894531,108.9000015258789,108.6500015258789,106.31999969482422,108.25,101.62000274658203,99.81999969482422,98.16999816894531,91.6500015258789,89.3499984741211,94.52999877929688,91.38999938964844,90.3499984741211,84.8499984741211,81.44999694824219,85.37000274658203,83.30000305175781,80.20999908447266,76.0,76.70999908447266,79.33999633789062,78.47000122070312,81.80000305175781,83.7699966430664,83.2300033569336,82.3499984741211,82.80999755859375,80.75,85.30999755859375,86.66000366210938,80.01000213623047,78.0,77.06999969482422,74.52999877929688,75.90699768066406,75.5,71.13999938964844,62.41999816894531,59.43000030517578,67.78500366210938,68.58999633789062,69.88999938964844,70.62000274658203,73.18000030517578,72.41000366210938,69.125,70.41000366210938,66.58999633789062,67.16000366210938,70.36000061035156,71.55999755859375,76.01000213623047,76.87999725341797,78.8499984741211,77.72000122070312,86.37000274658203,89.08999633789062,89.44000244140625,87.04000091552734,82.80000305175781,86.62000274658203,85.37000274658203,90.36000061035156,92.26000213623047,96.4209976196289,94.54000091552734,95.36000061035156,93.61399841308594,94.68000030517578,92.19499969482422,91.4000015258789,89.54000091552734,91.88999938964844,92.32499694824219,86.26000213623047,83.85800170898438,86.2750015258789,90.0199966430664,94.66999816894531,94.29000091552734,95.26000213623047,96.7699966430664,92.25,91.25,94.22000122070312,92.12000274658203,92.5250015258789,89.54000091552734,89.0,85.7750015258789,85.58000183105469,92.69999694824219,94.5,97.33000183105469,98.87999725341797,101.0,97.3499984741211,97.13999938964844,101.30000305175781,100.33000183105469,100.94499969482422,103.63700103759766,102.6780014038086,105.68000030517578,106.25,106.3499984741211,104.68099975585938,108.22000122070312,110.87999725341797,110.62000274658203,106.98699951171875,111.0,112.80000305175781,113.55400085449219,114.83000183105469,117.30999755859375,119.5999984741211,121.34600067138672,115.41000366210938,117.55000305175781,116.66000366210938,133.56500244140625,135.5399932861328,136.92999267578125,137.01400756835938,138.1999969482422,136.00999450683594,132.4499969482422,134.8300018310547,134.75999450683594,131.91000366210938,127.58000183105469,129.3300018310547,129.36000061035156,130.3300018310547,132.2100067138672,132.68800354003906,130.35000610351562,134.47999572753906,131.0,134.85699462890625,138.72999572753906,140.25,139.83999633789062,139.50999450683594,144.89999389648438,150.36000061035156,139.02000427246094,139.1699981689453,141.0,138.5,143.4250030517578,146.6699981689453,145.05499267578125,143.02000427246094,141.2899932861328,139.22999572753906,140.75999450683594,142.6199951171875,143.16000366210938,143.02000427246094,141.25,144.10000610351562,149.5,143.27999877929688,147.40499877929688,154.6009979248047,153.74000549316406,145.08999633789062,136.7899932861328,140.11000061035156,143.86000061035156,139.24000549316406,146.19000244140625,144.13999938964844,141.67999267578125,146.63999938964844,152.2969970703125,155.00999450683594,152.3300018310547,156.77999877929688,158.39999389648438,155.74000549316406,155.4199981689453,150.99000549316406,140.02000427246094,132.58999633789062,132.4499969482422,134.58700561523438,132.41000366210938,133.7779998779297,129.1699981689453,125.36000061035156,125.4000015258789,122.08000183105469,122.9000015258789,118.9000015258789,114.5199966430664,118.19999694824219,122.31999969482422,125.24600219726562,128.11500549316406,126.13999938964844,126.2699966430664,123.75,126.73999786376953,126.83999633789062,128.2100067138672,127.31999969482422,130.25,128.9499969482422,124.30000305175781,123.61000061035156,124.19999694824219,121.62999725341797,123.87999725341797,125.01000213623047,130.22000122070312,129.25,130.11000061035156,130.4499969482422,131.0399932861328,132.3699951171875,130.8800048828125,132.18499755859375,134.50999450683594,132.5,128.63999938964844,122.80999755859375,121.9000015258789,120.0,123.05000305175781,123.33999633789062,127.37000274658203,129.3300018310547,125.77999877929688,125.04000091552734,137.4199981689453,134.86000061035156,139.24000549316406,143.8000030517578,145.57000732421875,145.3300018310547,141.44000244140625,138.22000122070312,135.3300018310547,129.24000549316406,125.33999633789062,130.32000732421875,136.05499267578125,141.8000030517578,138.22000122070312,132.00999450683594,138.0,140.0,136.69000244140625,135.3699951171875,132.14999389648438,126.26000213623047,124.37999725341797,128.63999938964844,126.91999816894531,127.5,127.26000213623047,122.37000274658203,127.4000015258789,134.0,132.72999572753906,129.7899932861328,137.88999938964844,137.6540069580078,133.69000244140625,130.50999450683594,131.91000366210938,132.30999755859375,133.5,132.35000610351562,128.89999389648438,132.1999969482422,129.19000244140625,131.14999389648438,122.51000213623047,120.34200286865234,115.41999816894531,117.41999816894531,124.66000366210938,119.79100036621094,125.16500091552734,127.55000305175781,141.1199951171875,141.11000061035156,145.39999389648438,144.79600524902344,150.98599243164062,150.52000427246094,153.36000061035156,160.47000122070312,164.49000549316406,167.22000122070312,171.13999938964844,169.3800048828125,173.52000427246094,168.50999450683594,162.25,163.4199981689453,167.75999450683594,172.0,172.28500366210938,169.88999938964844,140.5800018310547,139.67999267578125,138.60000610351562,135.1300048828125,135.3699951171875,140.3000030517578,141.0,141.77999877929688,138.63999938964844,137.0,137.5,139.125,149.0,153.88999938964844,153.57000732421875,150.66000366210938,155.8000030517578,161.27999877929688,170.69000244140625,168.7100067138672,157.39999389648438,152.19000244140625,153.2530059814453,145.32000732421875,149.0,150.27999877929688,159.13499450683594,163.50999450683594,166.77999877929688,163.92999267578125,167.5850067138672,166.66000366210938,159.36000061035156,160.57000732421875,159.4600067138672,154.74000549316406,155.22000122070312,162.6999969482422,159.1999969482422,156.64999389648438,161.36000061035156,162.58999633789062,165.99000549316406,179.8000030517578,182.5],"close":[57.88999938964844,57.349998474121094,57.63999938964844,57.72999954223633,61.462501525878906,61.29999923706055,62.307498931884766,62.935001373291016,63.00749969482422,63.314998626708984,62.247501373291016,64.38999938964844,65.87750244140625,66.6500015258789,65.51000213623047,65.61750030517578,66.1050033569336,66.0999984741211,67.3949966430664,67.98999786376953,64.66999816894531,65.74500274658203,68.2750015258789,68.24250030517578,66.22250366210938,66.76249694824219,68.97250366210938,70.61250305175781,70.22000122070312,66.37750244140625,66.4175033569336,66.625,65.4375,64.90249633789062,63.622501373291016,67.19000244140625,66.91500091552734,68.43499755859375,67.97750091552734,68.2925033569336,69.38500213623047,71.93499755859375,71.98500061035156,70.11750030517578,71.125,71.62000274658203,68.27749633789062,67.75499725341797,70.46499633789062,70.17749786376953,71.00499725341797,69.43250274658203,72.33000183105469,71.7300033569336,74.1449966430664,76.1500015258789,76.6050033569336,76.375,74.4574966430664,72.10250091552734,72.49500274658203,74.9375,72.7125015258789,74.69750213623047,72.19249725341797,74.4000015258789,74.34500122070312,73.6875,72.05500030517578,74.1449966430664,67.80500030517578,65.80000305175781,65.69000244140625,64.81749725341797,64.29750061035156,61.522499084472656,61.36750030517578,62.79499816894531,63.692501068115234,66.19000244140625,66.17500305175781,65.9175033569336,64.13999938964844,63.8025016784668,65.46499633789062,68.5999984741211,69.70500183105469,68.49749755859375,72.9175033569336,74.01750183105469,78.50749969482422,77.46749877929688,78.41500091552734,81.50749969482422,80.02249908447266,79.97250366210938,79.84750366210938,79.24749755859375,79.125,75.3550033569336,76.63749694824219,76.87249755859375,77.07749938964844,75.91500091552734,74.4124984741211,74.09750366210938,73.29499816894531,74.38999938964844,74.14250183105469,74.19750213623047,74.3949966430664,76.19249725341797,77.8324966430664,82.9175033569336,82.125,85.0199966430664,85.08499908447266,85.04750061035156,84.33999633789062,82.30249786376953,83.63249969482422,83.67500305175781,86.98249816894531,87.62000274658203,89.17500305175781,89.25250244140625,91.3550033569336,91.53500366210938,92.76750183105469,91.4375,90.9375,89.89749908447266,90.4749984741211,90.1050033569336,89.55750274658203,84.16999816894531,83.15750122070312,82.63999938964844,85.55999755859375,86.6624984741211,81.46749877929688,78.52999877929688,79.80249786376953,80.13749694824219,77.8550033569336,86.63749694824219,84.66000366210938,79.83499908447266,78.73249816894531,80.88500213623047,79.3324966430664,83.625,83.95249938964844,84.5824966430664,86.54750061035156,87.1624984741211,89.1500015258789,88.47250366210938,88.01499938964844,88.44750213623047,88.97250366210938,88.0425033569336,88.78250122070312,86.17250061035156,86.40499877929688,85.29000091552734,86.64749908447266,88.34500122070312,81.68000030517578,81.51249694824219,82.11000061035156,78.57749938964844,81.19249725341797,81.6875,85.73249816894531,88.83999633789062,89.94000244140625,89.79000091552734,90.23750305175781,90.42749786376953,94.83000183105469,96.11499786376953,96.39250183105469,96.26750183105469,97.05249786376953,96.57499694824219,95.06500244140625,95.95500183105469,95.4625015258789,97.40499877929688,97.52749633789062,98.99250030517578,98.13500213623047,100.05500030517578,101.73249816894531,102.44000244140625,104.23249816894531,103.36750030517578,98.07749938964844,101.5199966430664,101.84750366210938,100.5,101.50250244140625,99.13999938964844,98.51000213623047,98.92500305175781,98.52249908447266,98.09500122070312,100.39250183105469,99.0,96.61000061035156,98.5425033569336,98.72000122070312,101.27999877929688,105.77999877929688,107.75499725341797,100.11250305175781,99.32749938964844,98.88749694824219,98.79000091552734,96.48750305175781,93.59750366210938,92.61750030517578,94.42500305175781,95.42749786376953,101.24250030517578,101.62000274658203,99.93000030517578,102.0824966430664,100.57250213623047,101.45500183105469,102.5250015258789,103.61499786376953,105.43000030517578,106.83000183105469,108.25,105.91999816894531,104.77999877929688,107.2300033569336,106.87999725341797,112.37000274658203,116.52999877929688,112.94999694824219,108.06999969482422,109.06999969482422,112.80999755859375,113.08999633789062,114.6500015258789,114.86000061035156,113.02999877929688,111.44999694824219,110.52999877929688,111.79000091552734,115.19999694824219,118.9800033569336,115.29000091552734,115.51000213623047,114.33999633789062,112.63999938964844,114.91000366210938,116.0999984741211,118.12999725341797,119.94999694824219,121.5,129.82000732421875,129.1199951171875,129.1699981689453,100.30000305175781,106.54000091552734,107.83999633789062,113.86000061035156,115.2300033569336,111.5,112.31999969482422,115.48999786376953,115.2699966430664,118.47000122070312,120.2300033569336,116.83999633789062,109.63999938964844,109.75,106.87000274658203,111.05999755859375,103.91999816894531,103.4000015258789,98.30000305175781,92.69000244140625,92.87999725341797,96.37999725341797,91.56999969482422,93.05000305175781,86.01000213623047,85.5199966430664,87.81999969482422,84.33999633789062,83.36000061035156,77.55999755859375,79.12999725341797,80.25,80.13999938964844,83.51000213623047,85.08999633789062,83.98999786376953,84.41999816894531,82.97000122070312,83.12999725341797,87.51000213623047,86.94000244140625,81.66000366210938,78.95999908447266,77.94000244140625,77.4800033569336,78.48999786376953,80.16000366210938,71.2699966430664,64.37000274658203,68.16999816894531,69.5,76.0,72.6500015258789,72.66999816894531,73.58999633789062,73.19999694824219,71.87000274658203,71.19999694824219,67.66999816894531,68.66999816894531,70.76000213623047,75.29000091552734,77.91000366210938,78.30999755859375,80.7300033569336,82.2699966430664,87.83999633789062,91.0199966430664,90.37999725341797,90.7699966430664,86.44999694824219,87.2699966430664,86.5199966430664,92.31999969482422,97.25,98.22000122070312,96.06999969482422,96.41999816894531,96.69999694824219,95.66999816894531,92.43000030517578,92.55999755859375,91.19999694824219,92.48999786376953,92.79000091552734,86.37000274658203,86.63999938964844,89.77999877929688,94.5,94.94000244140625,95.18000030517578,97.25,96.80000305175781,93.69999694824219,94.20999908447266,95.7699966430664,92.3499984741211,95.08999633789062,89.68000030517578,90.23999786376953,86.25,91.94999694824219,94.97000122070312,96.30999755859375,101.58999633789062,99.38999938964844,102.30999755859375,98.91000366210938,101.12999725341797,102.5199966430664,101.47000122070312,103.38999938964844,106.27999877929688,106.29000091552734,108.56999969482422,108.37000274658203,107.37000274658203,108.30000305175781,111.9800033569336,111.77999877929688,111.61000061035156,109.77999877929688,113.04000091552734,114.04000091552734,114.27999877929688,117.55000305175781,118.62000274658203,122.08999633789062,123.22000122070312,117.56999969482422,120.3499984741211,118.12000274658203,138.77999877929688,139.27999877929688,139.17999267578125,137.64999389648438,141.25,138.00999450683594,136.47999572753906,137.3000030517578,138.0399932861328,132.77999877929688,131.47000122070312,132.02999877929688,133.25,133.0399932861328,134.27000427246094,133.27000427246094,136.22999572753906,136.5500030517578,135.8699951171875,137.3800048828125,141.1699981689453,142.85000610351562,140.00999450683594,141.91000366210938,150.72000122070312,153.0399932861328,139.38999938964844,145.42999267578125,142.16000366210938,142.83999633789062,146.66000366210938,149.61000061035156,145.39999389648438,144.08999633789062,142.63999938964844,143.05999755859375,142.5,143.3699951171875,145.7100067138672,149.27000427246094,144.4600067138672,145.5,149.5,145.2899932861328,157.36000061035156,158.22999572753906,154.10000610351562,147.4499969482422,138.7899932861328,143.3800048828125,146.00999450683594,143.10000610351562,146.47999572753906,145.94000244140625,146.58999633789062,152.75999450683594,153.82000732421875,156.80999755859375,156.77000427246094,162.02999877929688,158.44000244140625,157.69000244140625,157.58999633789062,153.5500030517578,140.4199981689453,134.02000427246094,134.64999389648438,137.25999450683594,134.92999267578125,134.97999572753906,130.3000030517578,131.3699951171875,127.26000213623047,123.44999694824219,124.80999755859375,119.58999633789062,117.43000030517578,122.16999816894531,125.04000091552734,127.6500015258789,130.67999267578125,128.11000061035156,127.22000122070312,127.80000305175781,128.5500030517578,128.58999633789062,129.11000061035156,130.0399932861328,132.36000061035156,134.38999938964844,124.76000213623047,125.88999938964844,126.12999725341797,122.36000061035156,124.62000274658203,131.1199951171875,130.72999572753906,131.32000732421875,130.77000427246094,131.83999633789062,134.14999389648438,132.44000244140625,131.02999877929688,133.60000610351562,137.19000244140625,132.5800018310547,130.0800018310547,123.72000122070312,122.88999938964844,123.41999816894531,129.92999267578125,125.08999633789062,130.58999633789062,129.8300018310547,127.5199966430664,127.29000091552734,138.41000366210938,136.33999633789062,143.72000122070312,146.69000244140625,150.14999389648438,148.14999389648438,141.74000549316406,138.3699951171875,139.38999938964844,130.27999877929688,128.6699981689453,137.49000549316406,141.74000549316406,143.4499969482422,140.66000366210938,135.1199951171875,141.58999633789062,142.5800018310547,139.5399932861328,137.22999572753906,132.7899932861328,127.43000030517578,128.77000427246094,132.88999938964844,130.25,133.5,129.3000030517578,124.5999984741211,134.8300018310547,139.39999389648438,132.88999938964844,137.1699981689453,139.6199951171875,138.22999572753906,134.02999877929688,133.57000732421875,135.35000610351562,133.07000732421875,136.07000732421875,136.25999450683594,131.22000122070312,135.8800048828125,130.8000030517578,135.00999450683594,122.55000305175781,120.7699966430664,116.12999725341797,122.77999877929688,124.8499984741211,126.68000030517578,126.25,133.63999938964844,145.07000732421875,146.0500030517578,147.35000610351562,152.02000427246094,154.3699951171875,154.3300018310547,161.00999450683594,164.22999572753906,166.85000610351562,172.86000061035156,177.72999572753906,172.5500030517578,176.91000366210938,172.47000122070312,165.2899932861328,168.67999267578125,172.7100067138672,172.6999969482422,172.6199951171875,170.22000122070312,147.05999755859375,141.75,141.77000427246094,136.42999267578125,142.5399932861328,140.69000244140625,147.80999755859375,141.97000122070312,141.7100067138672,141.5800018310547,140.49000549316406,148.58999633789062,154.02999877929688,158.00999450683594,154.30999755859375,155.27000427246094,159.47000122070312,170.67999267578125,175.3300018310547,174.3699951171875,166.00999450683594,154.27000427246094,156.39999389648438,152.16000366210938,151.75999450683594,156.39999389648438,163.24000549316406,169.08999633789062,168.00999450683594,164.92999267578125,169.6699981689453,174.55999755859375,162.1999969482422,161.74000549316406,165.4499969482422,157.60000610351562,164.10000610351562,169.8800048828125,166.6199951171875,159.99000549316406,173.27999877929688,166.4600067138672,181.0500030517578,184.69000244140625,186.9600067138672],"high":[58.5625,58.22549819946289,58.07624816894531,58.00749969482422,61.47249984741211,61.8849983215332,62.8125,63.037498474121094,63.682498931884766,64.30249786376953,62.724998474121094,64.65499877929688,66.25,67.65750122070312,66.5,66.53250122070312,67.50499725341797,66.65750122070312,67.44499969482422,68.2249984741211,66.87249755859375,65.93250274658203,69.24749755859375,69.0999984741211,68.31749725341797,67.53874969482422,69.72000122070312,71.20500183105469,73.16500091552734,67.68499755859375,67.8499984741211,66.93250274658203,67.09750366210938,65.10250091552734,64.69999694824219,67.54499816894531,68.43599700927734,69.30374908447266,69.07499694824219,68.88500213623047,69.5425033569336,72.0999984741211,72.82250213623047,71.0199966430664,71.69499969482422,72.21499633789062,71.82749938964844,67.94499969482422,70.48750305175781,70.5625,71.4375,70.45249938964844,72.42500305175781,72.05999755859375,74.19000244140625,76.40750122070312,76.93499755859375,76.84249877929688,76.375,74.3375015258789,73.23500061035156,74.94750213623047,73.43499755859375,75.37249755859375,75.875,74.5625,74.79374694824219,74.99749755859375,73.6449966430664,74.4175033569336,70.67500305175781,69.21749877929688,66.80000305175781,66.16000366210938,65.01499938964844,64.19249725341797,62.11000061035156,62.9275016784668,65.2249984741211,67.17749786376953,67.5625,67.8550033569336,66.4124984741211,65.34249877929688,65.51499938964844,69.5875015258789,69.94000244140625,69.46749877929688,74.25,74.11499786376953,79.05500030517578,78.6449966430664,78.49749755859375,81.56999969482422,82.25875091552734,81.51374816894531,81.00250244140625,79.6050033569336,80.30999755859375,76.51750183105469,77.1875,78.20700073242188,77.57250213623047,77.24749755859375,76.02749633789062,75.30999755859375,74.75,75.4749984741211,74.51625061035156,75.34774780273438,74.66974639892578,76.28500366210938,78.10250091552734,82.9375,82.86000061035156,85.46849822998047,86.03250122070312,86.47250366210938,84.63749694824219,83.9124984741211,83.92250061035156,84.32250213623047,87.74500274658203,88.80500030517578,89.39250183105469,90.81999969482422,91.3550033569336,91.8125,93.49500274658203,94.125,92.04499816894531,91.25,91.5999984741211,91.7750015258789,90.91699981689453,88.125,84.98999786376953,84.0687484741211,85.875,87.22000122070312,86.1500015258789,81.75250244140625,80.70500183105469,82.00250244140625,81.16999816894531,87.42500305175781,91.0374984741211,81.25,79.41500091552734,82.29750061035156,84.01750183105469,83.67500305175781,85.12249755859375,85.77999877929688,86.66000366210938,88.47250366210938,89.66999816894531,89.25,88.2925033569336,89.5,89.26249694824219,89.5999984741211,89.55999755859375,89.5,87.0199966430664,87.0,88.46749877929688,88.4175033569336,88.25,82.62249755859375,82.5374984741211,82.02749633789062,81.44499969482422,82.2925033569336,86.00499725341797,89.44000244140625,91.00724792480469,90.02999877929688,92.03500366210938,92.04000091552734,95.13500213623047,96.375,97.5,97.07250213623047,97.45249938964844,98.95500183105469,96.56124877929688,96.09375,97.7074966430664,97.6050033569336,98.95500183105469,99.19999694824219,99.87000274658203,100.5,102.29875183105469,102.67749786376953,104.42749786376953,105.68250274658203,103.6500015258789,101.5875015258789,104.0,102.08999633789062,102.06749725341797,100.572998046875,100.34750366210938,99.59500122070312,100.19249725341797,100.125,101.06749725341797,100.31749725341797,97.71749877929688,99.2249984741211,100.14749908447266,101.33999633789062,106.00250244140625,107.99250030517578,104.48249816894531,102.06999969482422,100.48750305175781,100.94249725341797,98.8375015258789,95.97250366210938,94.9749984741211,95.06424713134766,95.66000366210938,101.33499908447266,101.94999694824219,103.1875,103.4749984741211,101.73249816894531,102.24500274658203,104.18499755859375,104.05000305175781,108.96600341796875,108.13999938964844,110.73999786376953,109.0,107.73999786376953,108.19999694824219,108.1500015258789,112.7699966430664,116.94000244140625,115.43000030517578,114.4000015258789,112.12000274658203,114.4000015258789,113.69000244140625,114.7699966430664,115.06999969482422,114.0999984741211,112.11000061035156,111.83999633789062,114.1500015258789,115.4800033569336,119.52999877929688,120.27999877929688,116.2699966430664,116.08000183105469,113.05999755859375,115.19999694824219,117.25,119.88999938964844,120.9800033569336,121.91999816894531,131.1790008544922,129.25999450683594,133.5749969482422,112.2699966430664,106.69999694824219,110.44999694824219,116.98999786376953,118.33999633789062,113.69999694824219,113.0999984741211,115.88999938964844,117.22000122070312,120.31999969482422,121.01000213623047,119.29000091552734,114.04000091552734,111.47000122070312,109.05000305175781,112.12000274658203,105.87000274658203,104.91000366210938,104.5999984741211,98.10700225830078,93.5999984741211,97.73999786376953,98.08999633789062,93.18000030517578,93.06999969482422,86.94999694824219,88.38999938964844,86.52999877929688,86.43000030517578,80.58000183105469,81.13999938964844,83.0,80.76000213623047,84.25,85.73999786376953,84.83999633789062,85.0,84.58000183105469,83.83999633789062,87.63999938964844,88.36900329589844,86.03500366210938,81.05000305175781,80.2300033569336,77.68000030517578,78.55000305175781,81.20999908447266,75.55000305175781,68.80000305175781,70.69000244140625,74.45999908447266,77.6500015258789,74.5,73.80000305175781,76.77999877929688,74.01000213623047,73.13400268554688,72.51000213623047,69.30000305175781,69.26000213623047,73.63999938964844,75.9800033569336,79.0,79.25,81.11000061035156,82.55500030517578,89.33999633789062,92.0199966430664,91.56999969482422,92.12000274658203,87.37999725341797,88.69000244140625,88.48999786376953,92.87000274658203,97.8499984741211,99.47000122070312,96.41999816894531,96.77999877929688,96.9000015258789,95.97000122070312,95.41000366210938,93.44000244140625,91.62999725341797,93.11199951171875,93.54499816894531,90.69999694824219,86.69999694824219,89.81999969482422,94.91000366210938,96.36000061035156,96.55500030517578,97.62999725341797,98.82499694824219,97.47100067138672,94.37999725341797,97.43000030517578,94.94000244140625,95.33999633789062,94.697998046875,91.4739990234375,91.2300033569336,92.37999725341797,95.12000274658203,96.66000366210938,102.12000274658203,102.25,103.13200378417969,102.72000122070312,101.20999908447266,103.5,102.20999908447266,103.66999816894531,107.31999969482422,106.55000305175781,109.44999694824219,109.88999938964844,109.19999694824219,108.56999969482422,112.55000305175781,112.69000244140625,113.04000091552734,111.61000061035156,113.38999938964844,114.5999984741211,115.0999984741211,117.87000274658203,119.86000061035156,123.0999984741211,125.80999755859375,118.7750015258789,120.69000244140625,121.5,139.52999877929688,141.00999450683594,140.5500030517578,141.7449951171875,141.4499969482422,141.99000549316406,137.6699981689453,138.5449981689453,138.1649932861328,137.6199951171875,132.11900329589844,132.16000366210938,135.0,133.77000427246094,134.94000244140625,134.9600067138672,136.8350067138672,137.67100524902344,136.60499572753906,137.91000366210938,142.5,145.4600067138672,144.10000610351562,142.88099670410156,151.7100067138672,156.32000732421875,149.47000122070312,146.89999389648438,147.3699951171875,143.4250030517578,146.72000122070312,150.25,149.7100067138672,147.4600067138672,144.67999267578125,143.24000549316406,144.39999389648438,147.8000030517578,145.83999633789062,149.9499969482422,150.5399932861328,149.08999633789062,153.72999572753906,151.5500030517578,158.50999450683594,159.8000030517578,162.67999267578125,162.0,143.02000427246094,145.38999938964844,147.64999389648438,144.5,149.8800048828125,147.61000061035156,147.49000549316406,153.9499969482422,155.8300018310547,157.6999969482422,158.66000366210938,162.39999389648438,164.94000244140625,162.11500549316406,160.89999389648438,157.02499389648438,148.0,141.99000549316406,136.61000061035156,138.97999572753906,136.375,136.59800720214844,135.5800018310547,135.3699951171875,133.32000732421875,127.55000305175781,126.56999969482422,131.7899932861328,120.00499725341797,122.41999816894531,125.91000366210938,128.47500610351562,131.40499877929688,129.50399780273438,131.0399932861328,128.5,130.77999877929688,129.66000366210938,133.57000732421875,130.8000030517578,134.44000244140625,136.39999389648438,134.0500030517578,127.36000061035156,127.83999633789062,126.83000183105469,127.16000366210938,132.52000427246094,134.0,131.72000122070312,131.5,132.125,135.2989959716797,134.4499969482422,132.8300018310547,136.08999633789062,141.41000366210938,137.92999267578125,131.65499877929688,129.60000610351562,124.83000183105469,124.45500183105469,130.69000244140625,129.75999450683594,133.33999633789062,132.94000244140625,130.3800048828125,129.5500030517578,146.39999389648438,138.89999389648438,146.40499877929688,149.27000427246094,151.8000030517578,151.5500030517578,148.05999755859375,143.11000061035156,143.27200317382812,139.3699951171875,130.30999755859375,137.61000061035156,142.27000427246094,145.03500366210938,145.24000549316406,138.5,148.77000427246094,145.0,142.5,140.32000732421875,138.3300018310547,131.63499450683594,130.72999572753906,133.77999877929688,132.22000122070312,133.5800018310547,130.69000244140625,126.83000183105469,135.55999755859375,139.47999572753906,139.05799865722656,137.6750030517578,141.77000427246094,141.13999938964844,137.77999877929688,137.59500122070312,136.27999877929688,136.6999969482422,137.55999755859375,136.57000732421875,135.3000030517578,138.2100067138672,135.6999969482422,135.0800018310547,132.5,123.72000122070312,123.33999633789062,123.45999908447266,127.25,127.19999694824219,128.1649932861328,133.6999969482422,146.16000366210938,146.19000244140625,149.33999633789062,152.13999938964844,155.41000366210938,155.22500610351562,161.00999450683594,165.27999877929688,167.89999389648438,173.85000610351562,178.47999572753906,177.75,179.8000030517578,176.75999450683594,167.82000732421875,168.72999572753906,173.5800018310547,177.17999267578125,179.10000610351562,177.22000122070312,154.8300018310547,149.44000244140625,143.99000549316406,142.6199951171875,142.94000244140625,147.30999755859375,147.88999938964844,145.89999389648438,143.6699981689453,142.5,143.25999450683594,148.99000549316406,154.38999938964844,160.13999938964844,158.11000061035156,156.3800048828125,161.5,172.3300018310547,177.47999572753906,177.47999572753906,167.7899932861328,161.1929931640625,159.22999572753906,158.99000549316406,154.97000122070312,157.07000732421875,165.25,169.27999877929688,171.2100067138672,171.2899932861328,172.0,175.1999969482422,165.42999267578125,165.67999267578125,170.16000366210938,161.22999572753906,165.66000366210938,172.5489959716797,170.5,167.73500061035156,177.1999969482422,169.22999572753906,181.27000427246094,189.81700134277344,187.6199951171875],"volume":[5636800,4807200,5306400,4916000,8921600,5413200,6708800,5027200,4929200,7755600,5674000,7445600,7606800,5882400,7108000,9588800,6463200,5436400,7680400,6818000,12233600,8947600,13006800,7920000,10025600,9433600,9785200,12730400,37805600,28086400,13368400,10257600,9732800,10870000,10290000,14540400,7154400,9346000,5404400,4759600,9420800,10619600,8012800,9510000,7885200,9354800,12940000,8112400,9380800,12094800,12551600,15279600,15491600,21082800,13208000,11697200,9522000,8049200,9850400,12813200,7357200,6356800,8902400,7161600,7510000,5810400,5347200,5243600,7642400,6054400,23002000,16291600,8905600,10104000,7808400,11828800,13648800,9192000,10381600,14204800,10087600,5746400,8160400,9037200,5591600,11534800,8221600,16250800,30594400,10370400,22072400,11009200,7515600,10414800,7828400,7009200,5550800,7182000,6666000,26610800,8544800,7166000,9458000,6476000,13950000,8906400,6860400,6903600,6394800,5877600,7364000,7977600,8806800,15586400,8592000,13177200,11568000,13982400,16381600,9646400,7610800,6970400,9985600,11519200,6548400,6315200,4840800,5431600,6250400,8006400,9182000,7805600,5007600,4856800,6463200,12541600,9872800,5417600,8183200,4880000,10583200,17858400,9407600,11292800,17064800,22240000,17044400,10799600,10569200,6599600,8118000,5698800,6379200,3670400,5592800,6732400,5163600,5050400,5576000,4335200,4780400,4440800,3903600,5517200,4694000,4414000,6899600,6195200,10127600,5460000,6453200,8753200,5156800,4598400,9778000,7056800,5909600,3432800,4205600,4146800,7828400,10938000,5226800,6010800,4564400,5248800,7616000,4460800,4213200,4405600,4528800,4253600,4865200,6247600,7662800,5674800,6737200,4991600,16107600,6859200,5274800,6157600,6289600,9460000,4680400,4452800,4672400,4125600,4650400,4227200,9374000,5255600,4616400,4590400,7345600,13025200,25313600,11624800,12885600,12063600,11496800,12047200,10448400,12958800,7866400,13185600,7649600,9612000,8479200,6823600,5131600,5328000,7181200,5845900,6967000,10017900,6800700,4595200,4790500,4411800,9338600,10455700,7868400,6427300,6365100,10434400,3854300,2044600,3082200,3178100,3527800,3422200,4687300,5051100,10098200,6768700,5374300,5374900,5380300,6419500,7187900,6224700,5812900,6366600,9751400,5866800,7969100,33282600,20683600,13131700,12583800,10350700,10210900,6112800,6427400,5434100,8744100,5122500,5748800,13595100,9614200,12230800,20867700,24011900,11659600,13999600,23489800,17287300,11252900,11570000,12439400,14681200,17937700,10270900,9461900,12894400,15811700,11291100,11498000,6973800,8580100,6639600,9528700,10323000,7534400,10786500,10403100,7780200,14156000,12678600,9783800,10768100,6956400,7163700,19579700,21792400,20012600,21129700,22451400,12227000,11227300,10648400,9119500,8003100,8567100,9472800,8795200,11589100,11772000,12462700,7531800,11766700,12433000,16458000,11102200,7358600,14475300,17846700,9722100,8270900,9793600,12100800,11725400,8292100,5900000,6161700,5882800,8339500,5523400,7452500,7884100,5570900,17909400,16492800,9415000,12112700,9528000,7932600,6622800,8000700,8785700,9307500,8765700,6217300,7734700,11797600,9164100,18552800,16234000,11279800,7883500,15262400,10396100,12519500,8685500,8326300,5296700,6245100,7297000,14511700,9371000,12954500,8871000,7456400,6384000,8587100,6007600,6686800,7779700,7428900,5370200,4868100,9431500,9916700,9861700,16040900,11560600,9524100,14691100,25997100,11165800,9767700,7837900,7457400,9178100,7285500,6056300,5098200,9630300,9449800,5873700,7362100,5341200,7242100,6271600,8372500,7959600,7415200,6840100,8365000,9567500,7925500,6158500,19772500,13666200,17920400,12140800,9382400,8295400,6939000,17810900,8675200,8215500,7035700,6325300,4867700,6183600,5828900,7820700,9473800,7178600,7277600,7348700,11283400,8459900,10459300,14233900,13672400,8687000,6909500,6533900,6120700,3648900,7349200,7327400,5170800,5509100,5037400,6901400,6911300,6209300,6422600,9026400,15901000,13296100,11341600,6974300,7189300,6471400,10471400,10672500,12455900,12561100,7703500,12642000,16704100,12758600,7143400,5995000,3895000,4690600,5619000,5286300,4516400,5166300,7813800,5227900,5921300,6679500,8508700,6441900,6656100,8589200,5515200,12713100,5547300,2884300,1642400,2308400,6199700,4081100,3821600,4707400,9691900,8004000,7550700,8944200,8989700,8795900,8638900,7414600,8562300,5987000,6371300,5931000,14906700,8053900,10658200,8697000,8568200,8915300,6364000,7719200,8202300,13313800,9640500,8986800,6801400,6138100,6942400,16322100,21823000,8724200,9955700,5260600,8309000,9706800,8120000,7611600,6360700,9043300,6875000,6119700,6897700,8384600,6282000,6715200,5435800,4165100,5494200,5364800,7884200,5959000,5264100,4418900,11351600,6402200,7858900,5353300,7553500,5940200,7540500,7837700,5037700,5125100,3033100,5758000,12136800,7266100,7054100,7217900,7114000,5835300,7205600,8216400,6113300,8918900,8699400,7428000,7508000,6782500,7414100,6270500,6141700,7652400,7167900,15684800,35627200,18255700,20371600,18520900,12796100,14164600,15728200,10833000,8634500,8800800,9617000,11620600,10554600,11835300,6982200,7194300,15385900,9991500,9144300,8069700,10214000,9094700,6043100,7334100,6867400,5326700,6052500,7240800,8090900,6229500,11130400,9494400,7770100,6350600,8231200,11865200,8535700,10281800,9098200,9764500,8509300,8969200,11912800,9932000,5583200]}],"adjclose":[{"adjclose":[57.88999938964844,57.349998474121094,57.63999938964844,57.72999954223633,61.462501525878906,61.29999923706055,62.307498931884766,62.935001373291016,63.00749969482422,63.314998626708984,62.247501373291016,64.38999938964844,65.87750244140625,66.6500015258789,65.51000213623047,65.61750030517578,66.1050033569336,66.0999984741211,67.3949966430664,67.98999786376953,64.66999816894531,65.74500274658203,68.2750015258789,68.24250030517578,66.22250366210938,66.76249694824219,68.97250366210938,70.61250305175781,70.22000122070312,66.37750244140625,66.4175033569336,66.625,65.4375,64.90249633789062,63.622501373291016,67.19000244140625,66.91500091552734,68.43499755859375,67.97750091552734,68.2925033569336,69.38500213623047,71.93499755859375,71.98500061035156,70.11750030517578,71.125,71.62000274658203,68.27749633789062,67.75499725341797,70.46499633789062,70.17749786376953,71.00499725341797,69.43250274658203,72.33000183105469,71.7300033569336,74.1449966430664,76.1500015258789,76.6050033569336,76.375,74.4574966430664,72.10250091552734,72.49500274658203,74.9375,72.7125015258789,74.69750213623047,72.19249725341797,74.4000015258789,74.34500122070312,73.6875,72.05500030517578,74.1449966430664,67.80500030517578,65.80000305175781,65.69000244140625,64.81749725341797,64.29750061035156,61.522499084472656,61.36750030517578,62.79499816894531,63.692501068115234,66.19000244140625,66.17500305175781,65.9175033569336,64.13999938964844,63.8025016784668,65.46499633789062,68.5999984741211,69.70500183105469,68.49749755859375,72.9175033569336,74.01750183105469,78.50749969482422,77.46749877929688,78.41500091552734,81.50749969482422,80.02249908447266,79.97250366210938,79.84750366210938,79.24749755859375,79.125,75.3550033569336,76.63749694824219,76.87249755859375,77.07749938964844,75.91500091552734,74.4124984741211,74.09750366210938,73.29499816894531,74.38999938964844,74.14250183105469,74.19750213623047,74.3949966430664,76.19249725341797,77.8324966430664,82.9175033569336,82.125,85.0199966430664,85.08499908447266,85.04750061035156,84.33999633789062,82.30249786376953,83.63249969482422,83.67500305175781,86.98249816894531,87.62000274658203,89.17500305175781,89.25250244140625,91.3550033569336,91.53500366210938,92.76750183105469,91.4375,90.9375,89.89749908447266,90.4749984741211,90.1050033569336,89.55750274658203,84.16999816894531,83.15750122070312,82.63999938964844,85.55999755859375,86.6624984741211,81.46749877929688,78.52999877929688,79.80249786376953,80.13749694824219,77.8550033569336,86.63749694824219,84.66000366210938,79.83499908447266,78.73249816894531,80.88500213623047,79.3324966430664,83.625,83.95249938964844,84.5824966430664,86.54750061035156,87.1624984741211,89.1500015258789,88.47250366210938,88.01499938964844,88.44750213623047,88.97250366210938,88.0425033569336,88.78250122070312,86.17250061035156,86.40499877929688,85.29000091552734,86.64749908447266,88.34500122070312,81.68000030517578,81.51249694824219,82.11000061035156,78.57749938964844,81.19249725341797,81.6875,85.73249816894531,88.83999633789062,89.94000244140625,89.79000091552734,90.23750305175781,90.42749786376953,94.83000183105469,96.11499786376953,96.39250183105469,96.26750183105469,97.05249786376953,96.57499694824219,95.06500244140625,95.95500183105469,95.4625015258789,97.40499877929688,97.52749633789062,98.99250030517578,98.13500213623047,100.05500030517578,101.73249816894531,102.44000244140625,104.23249816894531,103.36750030517578,98.07749938964844,101.5199966430664,101.84750366210938,100.5,101.50250244140625,99.13999938964844,98.51000213623047,98.92500305175781,98.52249908447266,98.09500122070312,100.39250183105469,99.0,96.61000061035156,98.5425033569336,98.72000122070312,101.27999877929688,105.77999877929688,107.75499725341797,100.11250305175781,99.32749938964844,98.88749694824219,98.79000091552734,96.48750305175781,93.59750366210938,92.61750030517578,94.42500305175781,95.42749786376953,101.24250030517578,101.62000274658203,99.93000030517578,102.0824966430664,100.57250213623047,101.45500183105469,102.5250015258789,103.61499786376953,105.43000030517578,106.83000183105469,108.25,105.91999816894531,104.77999877929688,107.2300033569336,106.87999725341797,112.37000274658203,116.52999877929688,112.94999694824219,108.06999969482422,109.06999969482422,112.80999755859375,113.08999633789062,114.6500015258789,114.86000061035156,113.02999877929688,111.44999694824219,110.52999877929688,111.79000091552734,115.19999694824219,118.9800033569336,115.29000091552734,115.51000213623047,114.33999633789062,112.63999938964844,114.91000366210938,116.0999984741211,118.12999725341797,119.94999694824219,121.5,129.82000732421875,129.1199951171875,129.1699981689453,100.30000305175781,106.54000091552734,107.83999633789062,113.86000061035156,115.2300033569336,111.5,112.31999969482422,115.48999786376953,115.2699966430664,118.47000122070312,120.2300033569336,116.83999633789062,109.63999938964844,109.75,106.87000274658203,111.05999755859375,103.91999816894531,103.4000015258789,98.30000305175781,92.69000244140625,92.87999725341797,96.37999725341797,91.56999969482422,93.05000305175781,86.01000213623047,85.5199966430664,87.81999969482422,84.33999633789062,83.36000061035156,77.55999755859375,79.12999725341797,80.25,80.13999938964844,83.51000213623047,85.08999633789062,83.98999786376953,84.41999816894531,82.97000122070312,83.12999725341797,87.51000213623047,86.94000244140625,81.66000366210938,78.95999908447266,77.94000244140625,77.4800033569336,78.48999786376953,80.16000366210938,71.2699966430664,64.37000274658203,68.16999816894531,69.5,76.0,72.6500015258789,72.66999816894531,73.58999633789062,73.19999694824219,71.87000274658203,71.19999694824219,67.66999816894531,68.66999816894531,70.76000213623047,75.29000091552734,77.91000366210938,78.30999755859375,80.7300033569336,82.2699966430664,87.83999633789062,91.0199966430664,90.37999725341797,90.7699966430664,86.44999694824219,87.2699966430664,86.5199966430664,92.31999969482422,97.25,98.22000122070312,96.06999969482422,96.41999816894531,96.69999694824219,95.66999816894531,92.43000030517578,92.55999755859375,91.19999694824219,92.48999786376953,92.79000091552734,86.37000274658203,86.63999938964844,89.77999877929688,94.5,94.94000244140625,95.18000030517578,97.25,96.80000305175781,93.69999694824219,94.20999908447266,95.7699966430664,92.3499984741211,95.08999633789062,89.68000030517578,90.23999786376953,86.25,91.94999694824219,94.97000122070312,96.30999755859375,101.58999633789062,99.38999938964844,102.30999755859375,98.91000366210938,101.12999725341797,102.5199966430664,101.47000122070312,103.38999938964844,106.27999877929688,106.29000091552734,108.56999969482422,108.37000274658203,107.37000274658203,108.30000305175781,111.9800033569336,111.77999877929688,111.61000061035156,109.77999877929688,113.04000091552734,114.04000091552734,114.27999877929688,117.55000305175781,118.62000274658203,122.08999633789062,123.22000122070312,117.56999969482422,120.3499984741211,118.12000274658203,138.77999877929688,139.27999877929688,139.17999267578125,137.64999389648438,141.25,138.00999450683594,136.47999572753906,137.3000030517578,138.0399932861328,132.77999877929688,131.47000122070312,132.02999877929688,133.25,133.0399932861328,134.27000427246094,133.27000427246094,136.22999572753906,136.5500030517578,135.8699951171875,137.3800048828125,141.1699981689453,142.85000610351562,140.00999450683594,141.91000366210938,150.72000122070312,153.0399932861328,139.38999938964844,145.42999267578125,142.16000366210938,142.83999633789062,146.66000366210938,149.61000061035156,145.39999389648438,144.08999633789062,142.63999938964844,143.05999755859375,142.5,143.3699951171875,145.7100067138672,149.27000427246094,144.4600067138672,145.5,149.5,145.2899932861328,157.36000061035156,158.22999572753906,154.10000610351562,147.4499969482422,138.7899932861328,143.3800048828125,146.00999450683594,143.10000610351562,146.47999572753906,145.94000244140625,146.58999633789062,152.75999450683594,153.82000732421875,156.80999755859375,156.77000427246094,162.02999877929688,158.44000244140625,157.69000244140625,157.58999633789062,153.5500030517578,140.4199981689453,134.02000427246094,134.64999389648438,137.25999450683594,134.92999267578125,134.97999572753906,130.3000030517578,131.3699951171875,127.26000213623047,123.44999694824219,124.80999755859375,119.58999633789062,117.43000030517578,122.16999816894531,125.04000091552734,127.6500015258789,130.67999267578125,128.11000061035156,127.22000122070312,127.80000305175781,128.5500030517578,128.58999633789062,129.11000061035156,130.0399932861328,132.36000061035156,134.38999938964844,124.76000213623047,125.88999938964844,126.12999725341797,122.36000061035156,124.62000274658203,131.1199951171875,130.72999572753906,131.32000732421875,130.77000427246094,131.83999633789062,134.14999389648438,132.44000244140625,131.02999877929688,133.60000610351562,137.19000244140625,132.5800018310547,130.0800018310547,123.72000122070312,122.88999938964844,123.41999816894531,129.92999267578125,125.08999633789062,130.58999633789062,129.8300018310547,127.5199966430664,127.29000091552734,138.41000366210938,136.33999633789062,143.72000122070312,146.69000244140625,150.14999389648438,148.14999389648438,141.74000549316406,138.3699951171875,139.38999938964844,130.27999877929688,128.6699981689453,137.49000549316406,141.74000549316406,143.4499969482422,140.66000366210938,135.1199951171875,141.58999633789062,142.5800018310547,139.5399932861328,137.22999572753906,132.7899932861328,127.43000030517578,128.77000427246094,132.88999938964844,130.25,133.5,129.3000030517578,124.5999984741211,134.8300018310547,139.39999389648438,132.88999938964844,137.1699981689453,139.6199951171875,138.22999572753906,134.02999877929688,133.57000732421875,135.35000610351562,133.07000732421875,136.07000732421875,136.25999450683594,131.22000122070312,135.8800048828125,130.8000030517578,135.00999450683594,122.55000305175781,120.7699966430664,116.12999725341797,122.77999877929688,124.8499984741211,126.68000030517578,126.25,133.63999938964844,145.07000732421875,146.0500030517578,147.35000610351562,152.02000427246094,154.3699951171875,154.3300018310547,161.00999450683594,164.22999572753906,166.85000610351562,172.86000061035156,177.72999572753906,172.5500030517578,176.91000366210938,172.47000122070312,165.2899932861328,168.67999267578125,172.7100067138672,172.6999969482422,172.6199951171875,170.22000122070312,147.05999755859375,141.75,141.77000427246094,136.42999267578125,142.5399932861328,140.69000244140625,147.80999755859375,141.97000122070312,141.7100067138672,141.5800018310547,140.49000549316406,148.58999633789062,154.02999877929688,158.00999450683594,154.30999755859375,155.27000427246094,159.47000122070312,170.67999267578125,175.3300018310547,174.3699951171875,166.00999450683594,154.27000427246094,156.39999389648438,152.16000366210938,151.75999450683594,156.39999389648438,163.24000549316406,169.08999633789062,168.00999450683594,164.92999267578125,169.6699981689453,174.55999755859375,162.1999969482422,161.74000549316406,165.4499969482422,157.60000610351562,164.10000610351562,169.8800048828125,166.6199951171875,159.99000549316406,173.27999877929688,166.4600067138672,181.0500030517578,184.69000244140625,186.9600067138672]}]}}],"error":null}}