{"chart":{"result":[{"meta":{"currency":"USD","symbol":"ARM","exchangeName":"NMS","fullExchangeName":"NasdaqGS","instrumentType":"EQUITY","firstTradeDate":1694698200,"regularMarketTime":1783713601,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":323.39,"fiftyTwoWeekHigh":452.7,"fiftyTwoWeekLow":100.02,"regularMarketDayHigh":328.06,"regularMarketDayLow":317.88,"regularMarketVolume":2758745,"longName":"Arm Holdings plc","shortName":"Arm Holdings plc","chartPreviousClose":75.145,"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","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":[{"low":[68.24299621582031,65.11000061035156,67.13999938964844,66.5199966430664,67.5199966430664,70.91000366210938,69.86000061035156,68.19000244140625,69.01000213623047,67.55000305175781,66.66000366210938,71.41000366210938,74.43000030517578,76.5,75.45999908447266,74.80000305175781,73.26000213623047,70.80000305175781,71.19999694824219,70.8499984741211,69.62000274658203,69.31999969482422,70.0,71.5999984741211,71.80000305175781,72.25,94.0,102.08999633789062,118.69000244140625,117.0,121.0199966430664,123.51000213623047,123.05000305175781,115.48999786376953,116.80999755859375,128.50999450683594,128.86000061035156,138.1750030517578,137.0,131.30999755859375,135.4499969482422,139.0399932861328,137.75,130.0,133.26300048828125,138.80999755859375,131.1999969482422,124.12000274658203,121.37999725341797,125.80000305175781,127.58999633789062,126.12000274658203,127.7300033569336,121.5199966430664,125.2300033569336,132.01400756835938,132.5,137.14999389648438,126.91000366210938,122.83000183105469,124.16000366210938,124.64099884033203,121.12000274658203,122.62000274658203,121.81999969482422,120.0199966430664,123.38999938964844,124.5,123.8949966430664,125.51000213623047,125.37000274658203,120.94999694824219,120.91000366210938,107.01000213623047,102.58000183105469,85.61000061035156,89.05999755859375,95.05000305175781,97.23999786376953,95.5,98.22000122070312,99.05000305175781,100.8499984741211,95.23999786376953,96.12999725341797,100.4489974975586,103.59500122070312,106.54000091552734,104.6500015258789,97.76000213623047,106.19999694824219,110.86000061035156,114.3499984741211,112.51599884033203,113.88999938964844,109.61000061035156,108.69000244140625,109.5,111.6500015258789,110.37999725341797,111.5999984741211,115.31999969482422,119.05000305175781,117.7699966430664,116.01000213623047,122.54000091552734,122.88999938964844,126.72000122070312,132.41000366210938,135.30999755859375,132.5,139.0,145.1999969482422,150.6699981689453,153.5,153.6199951171875,159.32000732421875,156.0,151.3730010986328,150.60000610351562,149.5,159.50999450683594,160.7899932861328,162.3300018310547,152.5500030517578,155.27000427246094,159.30999755859375,169.60000610351562,179.51499938964844,179.11000061035156,178.5,173.02999877929688,173.5,176.86000061035156,172.5399932861328,161.52999877929688,152.22000122070312,160.6300048828125,162.67999267578125,161.8699951171875,157.17999267578125,140.0,145.61000061035156,138.7100067138672,129.10000610351562,138.94000244140625,118.18000030517578,108.7300033569336,96.66000366210938,109.5,106.52999877929688,107.94000244140625,115.7699966430664,115.31999969482422,118.30000305175781,123.79000091552734,128.42999267578125,129.8000030517578,126.29000091552734,128.02000427246094,127.79000091552734,128.5500030517578,129.74000549316406,127.36000061035156,125.48999786376953,121.87999725341797,125.37000274658203,131.83999633789062,122.04000091552734,117.41999816894531,118.62999725341797,114.91000366210938,120.08000183105469,123.02200317382812,128.1790008544922,135.6999969482422,141.3699951171875,136.5500030517578,136.27999877929688,136.6999969482422,140.13999938964844,137.41000366210938,139.8000030517578,139.72000122070312,143.16000366210938,144.0,144.3000030517578,140.6199951171875,135.85000610351562,132.8000030517578,136.0,137.60000610351562,139.11000061035156,140.8820037841797,142.14999389648438,145.02000427246094,148.3000030517578,153.10000610351562,147.0,151.29400634765625,154.08999633789062,151.9600067138672,149.39999389648438,149.8300018310547,140.6999969482422,138.39999389648438,141.5,144.1999969482422,148.27999877929688,150.47999572753906,140.25,140.6199951171875,137.2899932861328,138.3300018310547,141.00999450683594,139.50999450683594,144.4199981689453,138.6999969482422,137.3000030517578,135.07000732421875,134.8000030517578,126.80999755859375,126.35600280761719,127.88999938964844,130.0760040283203,131.1300048828125,131.4499969482422,138.08999633789062,135.60000610351562,129.60000610351562,132.58999633789062,134.1999969482422,139.44000244140625,141.05999755859375,137.55999755859375,136.6300048828125,136.25999450683594,135.8300018310547,136.76499938964844,140.6999969482422,150.9499969482422,142.0399932861328,137.82000732421875,134.34500122070312,131.9499969482422,128.30299377441406,123.26000213623047,127.19999694824219,129.6300048828125,126.69999694824219,124.81999969482422,123.11000061035156,124.99500274658203,129.51499938964844,142.7899932861328,140.1699981689453,142.22999572753906,138.02000427246094,134.6300048828125,138.0500030517578,142.8249969482422,144.22999572753906,147.77000427246094,147.00999450683594,159.9499969482422,162.5,162.4499969482422,142.3179931640625,145.9600067138672,145.2100067138672,149.5,153.5500030517578,152.0,155.8000030517578,162.5,158.6999969482422,160.8699951171875,158.5800018310547,157.28799438476562,154.00999450683594,153.8000030517578,156.1199951171875,155.64999389648438,152.2899932861328,147.52999877929688,143.8000030517578,138.0500030517578,133.16000366210938,137.91000366210938,130.14500427246094,127.43000030517578,120.06999969482422,117.88999938964844,120.36000061035156,117.75,117.5199966430664,114.37999725341797,110.25,112.0,109.9000015258789,115.20999908447266,118.05500030517578,116.36000061035156,116.24400329589844,115.80999755859375,115.5,122.0,123.0999984741211,114.16999816894531,109.25,106.7300033569336,101.36399841308594,103.58000183105469,104.37999725341797,97.33000183105469,84.38999938964844,80.0,84.11699676513672,85.19000244140625,95.34500122070312,98.802001953125,102.86000061035156,102.66000366210938,97.8949966430664,98.83999633789062,95.31999969482422,97.90399932861328,104.66999816894531,106.9800033569336,110.55999755859375,110.01000213623047,111.48999786376953,107.54000091552734,115.2300033569336,118.45999908447266,120.5,118.0,120.19000244140625,114.33000183105469,114.80000305175781,121.30000305175781,124.19999694824219,128.80999755859375,129.0,132.89999389648438,129.52999877929688,129.6999969482422,128.60000610351562,128.95799255371094,124.9000015258789,129.72999572753906,133.9499969482422,126.75,121.55999755859375,123.58799743652344,126.93000030517578,127.33000183105469,128.49000549316406,129.92999267578125,134.82000732421875,135.8699951171875,138.9409942626953,137.2100067138672,134.57000732421875,137.25,140.5,143.17999267578125,143.25999450683594,142.60000610351562,150.89999389648438,156.67999267578125,157.2449951171875,158.75999450683594,161.2220001220703,153.51699829101562,152.02999877929688,154.16000366210938,145.39999389648438,147.0500030517578,147.8000030517578,145.6179962158203,144.27999877929688,140.6999969482422,146.35000610351562,148.2100067138672,153.5399932861328,156.38499450683594,158.18899536132812,153.24000549316406,155.71400451660156,157.89999389648438,159.13999938964844,162.03700256347656,160.77999877929688,161.36000061035156,139.11000061035156,135.25,138.25,135.2100067138672,135.00999450683594,134.61000061035156,135.36000061035156,139.25,140.4199981689453,141.38999938964844,138.27000427246094,137.77000427246094,137.52999877929688,133.6999969482422,127.02999877929688,130.2100067138672,132.67999267578125,136.0,137.85000610351562,138.8300018310547,139.7570037841797,137.30999755859375,130.41000366210938,130.7100067138672,130.25999450683594,135.35000610351562,138.13999938964844,139.10000610351562,142.8000030517578,152.85000610351562,149.02000427246094,151.02499389648438,152.3459930419922,150.10000610351562,142.0,142.3800048828125,141.35000610351562,140.27999877929688,141.30999755859375,138.0,137.6199951171875,139.33999633789062,138.49000549316406,142.36000061035156,149.41000366210938,150.66000366210938,154.6490020751953,154.35000610351562,156.5,161.2100067138672,153.22000122070312,157.0,167.5399932861328,167.10000610351562,168.62600708007812,163.61000061035156,167.4149932861328,167.05999755859375,160.8520050048828,164.07000732421875,169.66000366210938,174.27000427246094,172.92999267578125,169.3699951171875,165.3000030517578,166.93499755859375,168.36000061035156,160.39999389648438,156.3300018310547,155.17999267578125,146.2899932861328,154.5500030517578,146.70199584960938,146.8470001220703,138.3800048828125,135.10000610351562,138.19000244140625,133.24000549316406,134.9199981689453,131.85000610351562,125.16999816894531,132.5500030517578,126.91999816894531,132.36000061035156,132.6999969482422,133.0,135.74000549316406,135.80799865722656,138.21800231933594,140.49000549316406,138.30999755859375,138.36000061035156,140.0,133.0919952392578,130.41099548339844,123.1449966430664,117.83000183105469,112.62999725341797,113.43000030517578,113.41999816894531,112.66999816894531,110.29000091552734,110.58000183105469,110.0999984741211,108.37999725341797,110.38999938964844,109.29000091552734,112.83000183105469,116.02999877929688,114.98999786376953,113.97000122070312,110.5530014038086,109.5199966430664,109.25,105.9000015258789,102.01000213623047,104.94999694824219,105.19000244140625,104.41000366210938,111.07499694824219,118.6500015258789,114.58000183105469,114.05999755859375,114.23500061035156,109.05999755859375,104.11000061035156,105.02999877929688,104.01000213623047,101.56999969482422,103.0,100.0199966430664,112.52999877929688,118.25,124.25,125.16000366210938,120.81999969482422,119.69999694824219,120.58000183105469,126.0,122.6500015258789,124.95999908447266,121.91000366210938,124.0,128.35000610351562,126.66000366210938,126.01000213623047,121.63999938964844,116.38999938964844,121.73999786376953,118.7699966430664,113.51000213623047,111.26000213623047,116.98999786376953,119.33000183105469,114.45500183105469,115.05000305175781,118.375,124.80000305175781,127.20500183105469,124.5,131.42300415039062,133.1199951171875,133.00999450683594,148.25,154.35000610351562,142.2100067138672,136.0,139.89999389648438,152.3000030517578,145.82000732421875,146.10000610351562,137.5800018310547,145.0,145.27000427246094,147.9600067138672,147.5,157.60000610351562,156.2100067138672,156.85000610351562,162.72799682617188,164.10000610351562,173.3000030517578,178.47500610351562,192.17999267578125,218.375,210.0,195.0,193.91000366210938,200.0399932861328,207.16000366210938,198.35000610351562,204.3249969482422,220.10000610351562,210.22999572753906,211.0,206.0780029296875,200.88999938964844,207.8699951171875,213.22999572753906,208.5,203.0050048828125,206.3800048828125,226.0850067138672,266.0,288.2099914550781,300.0,300.8800048828125,308.6180114746094,337.0,381.25,387.90301513671875,373.8900146484375,367.5199890136719,337.5509948730469,339.0060119628906,298.3800048828125,304.1099853515625,310.1830139160156,350.0400085449219,369.25,395.8800048828125,400.1400146484375,423.6199951171875,401.95001220703125,362.8999938964844,344.1199951171875,339.5199890136719,326.79998779296875,303.6700134277344,342.0719909667969,332.0,309.739990234375,321.5,293.989990234375,290.45001220703125,311.1499938964844,317.8800048828125],"close":[68.91999816894531,67.91000366210938,68.38999938964844,67.05000305175781,72.83999633789062,71.87999725341797,70.7699966430664,69.7699966430664,70.0,68.4800033569336,69.86000061035156,74.2300033569336,78.58000183105469,77.11000061035156,76.3499984741211,75.73999786376953,73.91000366210938,71.16999816894531,72.93000030517578,71.97000122070312,70.66999816894531,70.5199966430664,71.0,73.2699966430664,72.9800033569336,77.01000213623047,113.88999938964844,115.20999908447266,148.97000122070312,119.9800033569336,126.4000015258789,133.67999267578125,128.33999633789062,121.7699966430664,123.38999938964844,128.52999877929688,133.33999633789062,146.1999969482422,137.9499969482422,133.86000061035156,141.0399932861328,141.6199951171875,138.00999450683594,134.07000732421875,136.99000549316406,140.85000610351562,131.47999572753906,126.73999786376953,129.5,131.27000427246094,130.9600067138672,126.97000122070312,129.75,124.58999633789062,131.3300018310547,133.60000610351562,134.14999389648438,138.30999755859375,127.95999908447266,125.62000274658203,124.98999786376953,126.91000366210938,124.27999877929688,125.30999755859375,122.01000213623047,124.81999969482422,129.25,126.80999755859375,125.18000030517578,131.1300048828125,126.33000183105469,122.31999969482422,122.22000122070312,107.55999755859375,104.91999816894531,87.19000244140625,93.11000061035156,96.04000091552734,99.87999725341797,97.93000030517578,101.94999694824219,103.23999786376953,101.20999908447266,95.29000091552734,98.0,101.69999694824219,106.9800033569336,107.80000305175781,106.06999969482422,103.58999633789062,108.83999633789062,117.2300033569336,116.6500015258789,113.66999816894531,114.2699966430664,110.3499984741211,110.45999908447266,114.7699966430664,112.43000030517578,112.52999877929688,114.63999938964844,124.94000244140625,120.6500015258789,120.7300033569336,120.5199966430664,127.12000274658203,125.86000061035156,136.6699981689453,137.125,136.57000732421875,139.91000366210938,143.9199981689453,155.58999633789062,158.0500030517578,157.88999938964844,160.2899932861328,174.1300048828125,160.77000427246094,160.3000030517578,151.07000732421875,160.61000061035156,164.72000122070312,166.93499755859375,163.6199951171875,158.8300018310547,163.4600067138672,168.24000549316406,181.19000244140625,184.6999969482422,182.27999877929688,186.4600067138672,173.19000244140625,181.17999267578125,177.52999877929688,178.77000427246094,161.6999969482422,158.3300018310547,163.39999389648438,163.5500030517578,171.6999969482422,157.67999267578125,149.13999938964844,149.0,141.44000244140625,132.9600067138672,144.1699981689453,121.51000213623047,113.44999694824219,110.44999694824219,113.38999938964844,107.08999633789062,118.43000030517578,117.0,117.12999725341797,123.79000091552734,125.91999816894531,130.44000244140625,130.3000030517578,132.30999755859375,129.9499969482422,131.1999969482422,129.72000122070312,135.6300048828125,128.89999389648438,131.1999969482422,125.31999969482422,131.92999267578125,132.8800048828125,123.73999786376953,120.94999694824219,123.08999633789062,117.29000091552734,125.54000091552734,127.22000122070312,140.32000732421875,139.17999267578125,147.3699951171875,138.39999389648438,136.83999633789062,138.36000061035156,140.58999633789062,138.89999389648438,141.72000122070312,143.3000030517578,146.42999267578125,149.16000366210938,145.5800018310547,143.00999450683594,136.0800018310547,137.02999877929688,138.24000549316406,140.5500030517578,141.33999633789062,143.60000610351562,148.42999267578125,149.3300018310547,151.4600067138672,161.82000732421875,150.6699981689453,152.5,154.60000610351562,153.02999877929688,152.35000610351562,152.5800018310547,142.41000366210938,141.0399932861328,143.75,150.02000427246094,157.1699981689453,154.39999389648438,141.3000030517578,141.47999572753906,137.52999877929688,140.64999389648438,144.67999267578125,150.64999389648438,147.47999572753906,141.96499633789062,139.9199981689453,135.08999633789062,136.35000610351562,128.72999572753906,128.66000366210938,133.05999755859375,133.6999969482422,133.13999938964844,135.99000549316406,139.67999267578125,136.72000122070312,133.3699951171875,134.2899932861328,140.33999633789062,140.3800048828125,141.3000030517578,137.9499969482422,140.88999938964844,139.63999938964844,137.2899932861328,143.16000366210938,148.0,151.91000366210938,145.0,142.8000030517578,136.55999755859375,132.10000610351562,132.14999389648438,126.87000274658203,131.7899932861328,129.69000244140625,129.1999969482422,125.91000366210938,123.36000061035156,128.1999969482422,141.0800018310547,147.41000366210938,144.3800048828125,145.1999969482422,140.49000549316406,137.07000732421875,140.05999755859375,147.39999389648438,147.52000427246094,149.25999450683594,155.1999969482422,179.92999267578125,166.55999755859375,162.52000427246094,145.9600067138672,149.47000122070312,147.60000610351562,153.22999572753906,159.5500030517578,155.64999389648438,162.1999969482422,173.25999450683594,167.47000122070312,162.50999450683594,160.83999633789062,157.74000549316406,155.41000366210938,164.8300018310547,159.5399932861328,160.32000732421875,154.36000061035156,150.85000610351562,144.83999633789062,140.52999877929688,136.6999969482422,138.97000122070312,130.33999633789062,131.69000244140625,121.0999984741211,122.48999786376953,124.77999877929688,117.91999816894531,125.55000305175781,116.37999725341797,111.48999786376953,112.69999694824219,112.05000305175781,117.94000244140625,121.37000274658203,119.72000122070312,117.91000366210938,119.06999969482422,119.06999969482422,124.8499984741211,124.27999877929688,114.93000030517578,112.47000122070312,107.80000305175781,106.79000091552734,106.9800033569336,108.13999938964844,97.72000122070312,87.70999908447266,88.62999725341797,85.81999969482422,106.58999633789062,100.45999908447266,103.98999786376953,105.05999755859375,103.80000305175781,101.0,100.7300033569336,96.83000183105469,100.55000305175781,105.16000366210938,112.01000213623047,113.33999633789062,112.08000183105469,111.6500015258789,114.05000305175781,115.4000015258789,123.2699966430664,121.94999694824219,122.44000244140625,124.19000244140625,116.5199966430664,115.80000305175781,124.80999755859375,126.68000030517578,133.4499969482422,133.07000732421875,135.9600067138672,132.0500030517578,131.0399932861328,130.4499969482422,129.27999877929688,127.18000030517578,133.9600067138672,135.5399932861328,128.10000610351562,124.54000091552734,126.05500030517578,128.77999877929688,130.36000061035156,129.5500030517578,133.11000061035156,138.61000061035156,140.6300048828125,140.3800048828125,138.6199951171875,135.5500030517578,142.0399932861328,144.72000122070312,146.0500030517578,145.0399932861328,149.3300018310547,156.41000366210938,157.30999755859375,158.14999389648438,165.4600067138672,161.74000549316406,156.3300018310547,154.6300048828125,155.08999633789062,146.8800048828125,147.7899932861328,148.02000427246094,148.5500030517578,145.94000244140625,144.5399932861328,147.11000061035156,153.89999389648438,157.17999267578125,156.74000549316406,161.9199981689453,156.5,159.27999877929688,159.99000549316406,163.1699981689453,164.3699951171875,163.47000122070312,163.3249969482422,141.375,137.5800018310547,140.0500030517578,137.22999572753906,136.1199951171875,135.57000732421875,138.5,141.0500030517578,142.38999938964844,141.60000610351562,140.5500030517578,138.91000366210938,141.05999755859375,134.00999450683594,131.16000366210938,133.27999877929688,137.9199981689453,137.77999877929688,140.25999450683594,140.66000366210938,142.5500030517578,138.30999755859375,132.33999633789062,131.4199981689453,135.47999572753906,138.1699981689453,139.13999938964844,140.8000030517578,154.13999938964844,154.6999969482422,150.63999938964844,153.86000061035156,153.85000610351562,153.3699951171875,146.5399932861328,142.91000366210938,144.47999572753906,140.99000549316406,144.3000030517578,140.64999389648438,139.6199951171875,139.8000030517578,141.49000549316406,150.3800048828125,152.14500427246094,152.63999938964844,156.22000122070312,159.34500122070312,166.77000427246094,170.66000366210938,154.80999755859375,171.94000244140625,168.16000366210938,170.6699981689453,171.19000244140625,165.61000061035156,171.5,169.3800048828125,165.7100067138672,166.60000610351562,170.67999267578125,178.6199951171875,173.08999633789062,170.38999938964844,165.4499969482422,169.82000732421875,168.67999267578125,160.72999572753906,160.19000244140625,158.25,152.3800048828125,154.83999633789062,149.74000549316406,148.75,140.30999755859375,139.77000427246094,140.25999450683594,136.0399932861328,136.99000549316406,132.52999877929688,131.57000732421875,134.7100067138672,131.44000244140625,132.61000061035156,135.55999755859375,135.00999450683594,136.47999572753906,139.19000244140625,140.49000549316406,141.30999755859375,139.77999877929688,141.92999267578125,141.52000427246094,136.13999938964844,130.88999938964844,124.37000274658203,121.0999984741211,114.58000183105469,113.51000213623047,114.02999877929688,113.29000091552734,112.0199966430664,111.55000305175781,110.2699966430664,110.51000213623047,110.86000061035156,109.30999755859375,114.7300033569336,116.11000061035156,115.52999877929688,115.68000030517578,113.08000183105469,111.79000091552734,111.13999938964844,107.83999633789062,104.98999786376953,105.11000061035156,105.77999877929688,107.16999816894531,113.91999816894531,119.19999694824219,116.06999969482422,114.7300033569336,114.87999725341797,109.95999908447266,108.43000030517578,105.36000061035156,106.93000030517578,104.55000305175781,104.9000015258789,110.87999725341797,123.69999694824219,124.61000061035156,125.94999694824219,125.27999877929688,122.19000244140625,125.27999877929688,126.88999938964844,127.23999786376953,126.93000030517578,125.58000183105469,123.77999877929688,128.13999938964844,131.74000549316406,129.25999450683594,127.44999694824219,124.37000274658203,121.72000122070312,124.11000061035156,120.62000274658203,114.37999725341797,117.62999725341797,120.55000305175781,120.0999984741211,115.12000274658203,115.75,121.69999694824219,127.30999755859375,128.36000061035156,129.82000732421875,132.35000610351562,136.88999938964844,134.9600067138672,157.07000732421875,154.8000030517578,144.1300048828125,136.9600067138672,151.27999877929688,155.07000732421875,149.11000061035156,148.77000427246094,143.86000061035156,148.91000366210938,149.7949981689453,148.92999267578125,157.5800018310547,161.22000122070312,159.33999633789062,162.3300018310547,166.72999572753906,175.10000610351562,175.49000549316406,196.57000732421875,204.61000061035156,234.80999755859375,215.8800048828125,198.64999389648438,201.69000244140625,210.32000732421875,211.17999267578125,203.25999450683594,208.83999633789062,237.3000030517578,213.30999755859375,213.27000427246094,212.64999389648438,207.9199981689453,221.2100067138672,228.5,209.16000366210938,215.1199951171875,223.14999389648438,256.7300109863281,298.2300109863281,306.510009765625,321.2200012207031,302.7099914550781,335.2699890136719,353.2900085449219,408.8500061035156,402.7099914550781,411.8299865722656,393.44000244140625,342.92999267578125,346.3900146484375,324.8599853515625,307.42999267578125,342.2300109863281,380.80999755859375,412.54998779296875,396.3399963378906,418.8800048828125,439.4599914550781,407.7200012207031,366.3900146484375,359.0799865722656,347.7099914550781,334.2699890136719,343.5799865722656,354.57000732421875,337.4700012207031,315.2799987792969,322.239990234375,300.42999267578125,300.239990234375,327.8699951171875,323.3900146484375],"high":[73.5199966430664,68.5,69.5999984741211,70.38999938964844,73.18499755859375,72.9800033569336,74.37999725341797,71.87200164794922,70.91000366210938,70.0,69.95999908447266,74.80000305175781,78.96700286865234,79.94000244140625,77.58999633789062,77.66999816894531,79.6500015258789,73.88999938964844,72.94999694824219,74.1500015258789,72.54000091552734,72.55000305175781,71.94999694824219,74.27999877929688,75.44999694824219,77.70999908447266,126.58499908447266,117.81999969482422,164.0,137.5,134.83999633789062,135.0,135.97999572753906,123.80000305175781,125.5,138.5,136.0,149.9199981689453,147.3300018310547,136.2899932861328,141.22000122070312,144.97999572753906,148.47999572753906,136.3699951171875,139.33700561523438,146.5399932861328,142.89999389648438,130.74200439453125,129.99000549316406,132.6999969482422,136.2899932861328,134.1999969482422,132.8000030517578,127.0999984741211,131.97999572753906,137.0,136.10000610351562,143.75,145.0,130.86000061035156,128.32000732421875,128.72999572753906,125.62999725341797,125.9800033569336,127.9800033569336,125.72000122070312,130.5,135.41000366210938,127.5999984741211,131.1999969482422,130.33900451660156,126.87000274658203,124.23999786376953,122.68199920654297,107.2959976196289,103.01000213623047,94.31500244140625,98.37000274658203,103.75,99.66999816894531,102.30000305175781,103.4000015258789,105.19400024414062,100.5999984741211,100.30000305175781,104.36000061035156,107.91999816894531,109.69000244140625,109.94000244140625,106.9000015258789,110.37200164794922,117.58000183105469,117.41000366210938,118.5,116.875,115.68000030517578,111.33000183105469,115.77899932861328,117.36100006103516,117.33000183105469,115.55999755859375,125.9800033569336,123.69999694824219,123.5,123.87999725341797,129.85000610351562,127.66999816894531,136.85000610351562,138.41000366210938,140.97000122070312,142.08999633789062,147.5,158.7100067138672,161.49000549316406,167.69000244140625,162.6999969482422,177.30999755859375,173.85000610351562,162.1999969482422,157.77000427246094,161.9499969482422,166.8000030517578,168.82000732421875,170.8800048828125,163.85000610351562,163.6199951171875,170.66000366210938,182.64999389648438,186.3800048828125,188.75,187.47000122070312,187.27999877929688,183.0500030517578,183.74000549316406,180.9499969482422,172.36000061035156,166.66000366210938,165.0500030517578,168.7899932861328,173.22999572753906,167.14999389648438,155.6300048828125,155.50999450683594,149.9499969482422,142.07000732421875,145.47999572753906,134.8699951171875,115.62999725341797,113.5,117.97000122070312,120.08999633789062,118.68000030517578,120.29000091552734,122.0,125.69999694824219,130.6999969482422,132.0500030517578,133.10000610351562,132.44000244140625,135.60000610351562,131.4600067138672,133.6300048828125,138.0500030517578,135.3000030517578,131.6199951171875,131.3000030517578,134.94000244140625,137.10000610351562,130.38999938964844,123.4000015258789,124.46700286865234,122.16500091552734,126.23999786376953,128.4669952392578,140.6300048828125,141.3800048828125,149.92999267578125,143.75999450683594,142.5,143.10000610351562,147.4199981689453,140.85000610351562,143.60000610351562,144.697998046875,149.74000549316406,152.38999938964844,150.75,145.0,144.38999938964844,139.3000030517578,141.44000244140625,142.0,144.88999938964844,144.25,148.63999938964844,152.0,152.3000030517578,164.16000366210938,160.6199951171875,155.1999969482422,158.8000030517578,155.74000549316406,154.11300659179688,152.94000244140625,148.44000244140625,143.58999633789062,145.55999755859375,152.5800018310547,157.69000244140625,155.47799682617188,146.22999572753906,146.77999877929688,142.5,141.3000030517578,146.05999755859375,154.64999389648438,149.1199951171875,145.9499969482422,143.1199951171875,140.53500366210938,138.79200744628906,133.3000030517578,130.11000061035156,133.6999969482422,133.77000427246094,138.1999969482422,136.27000427246094,142.24000549316406,140.1999969482422,135.35000610351562,137.27999877929688,141.39999389648438,142.3000030517578,144.5399932861328,142.4600067138672,142.4199981689453,143.1999969482422,140.72000122070312,144.30999755859375,150.0,156.39999389648438,153.0,144.0,146.63999938964844,140.2100067138672,135.7899932861328,130.25,133.11000061035156,133.3000030517578,130.25999450683594,127.70999908447266,126.54000091552734,129.39999389648438,141.4499969482422,150.13999938964844,148.4499969482422,148.25,141.8800048828125,138.02000427246094,143.1300048828125,148.25,150.00999450683594,151.60000610351562,156.9709930419922,182.8800048828125,170.38999938964844,168.7259979248047,152.27000427246094,150.5,151.75,154.8800048828125,162.9600067138672,159.36000061035156,163.64999389648438,173.9499969482422,170.4499969482422,170.73599243164062,163.39999389648438,163.11000061035156,157.89999389648438,168.38999938964844,161.343994140625,161.14999389648438,160.93600463867188,154.0500030517578,151.99000549316406,145.61199951171875,139.5,141.57000732421875,144.41000366210938,133.97999572753906,133.94000244140625,125.91000366210938,125.48999786376953,123.4000015258789,127.58100128173828,121.80000305175781,118.5,117.9800033569336,114.77999877929688,118.62000274658203,123.69999694824219,120.64800262451172,120.48999786376953,120.44000244140625,119.43000030517578,126.2699966430664,125.5,123.44999694824219,114.04000091552734,113.1760025024414,106.93000030517578,108.47000122070312,110.13500213623047,103.23999786376953,95.37999725341797,94.13999938964844,96.55000305175781,107.94000244140625,102.0,105.66500091552734,109.45999908447266,106.31400299072266,101.70999908447266,102.26000213623047,100.2300033569336,101.84700012207031,109.86000061035156,112.5,114.83000183105469,114.18000030517578,113.59100341796875,114.23999786376953,119.57099914550781,123.9800033569336,123.43000030517578,123.58000183105469,124.44000244140625,119.80000305175781,118.81999969482422,125.44999694824219,128.89999389648438,134.97000122070312,135.17999267578125,136.14999389648438,133.27999877929688,132.0399932861328,135.33999633789062,131.13900756835938,127.66000366210938,135.99000549316406,138.5,138.58999633789062,127.80000305175781,127.4800033569336,130.63999938964844,130.68499755859375,134.25,135.16000366210938,141.32000732421875,141.5800018310547,144.3000030517578,140.6300048828125,138.52000427246094,143.5800018310547,149.25,147.97999572753906,148.47999572753906,149.58999633789062,157.22999572753906,159.8800048828125,160.39999389648438,166.36000061035156,168.30999755859375,161.75,155.24000549316406,157.4199981689453,154.0,150.0,152.77999877929688,149.0,151.10000610351562,145.9600067138672,150.14999389648438,155.0399932861328,159.5,161.9499969482422,164.5800018310547,162.1320037841797,159.75,161.75,164.5800018310547,166.8800048828125,166.2480010986328,165.25,149.0,140.05999755859375,140.61000061035156,140.8800048828125,137.8000030517578,139.67999267578125,139.4499969482422,146.42999267578125,143.0,145.1999969482422,140.67999267578125,141.77999877929688,141.50999450683594,142.8000030517578,133.1300048828125,133.6300048828125,140.35000610351562,139.0,141.41000366210938,141.9600067138672,143.8000030517578,140.77999877929688,134.88999938964844,134.10000610351562,136.11500549316406,138.82000732421875,141.14999389648438,141.73899841308594,154.5,158.88999938964844,155.5500030517578,154.97799682617188,155.8000030517578,154.65899658203125,149.24000549316406,145.80499267578125,145.5500030517578,146.16000366210938,146.0,142.8000030517578,141.0800018310547,142.3000030517578,141.67999267578125,151.25,152.5,154.5469970703125,160.5399932861328,161.0,168.50999450683594,171.86000061035156,171.58999633789062,175.0,180.33999633789062,174.0,175.97000122070312,169.72999572753906,173.0399932861328,173.84500122070312,170.8350067138672,169.2899932861328,174.4499969482422,183.16000366210938,179.1199951171875,177.25,168.99899291992188,171.8800048828125,173.5399932861328,166.13999938964844,164.3300018310547,167.47999572753906,155.22999572753906,159.31500244140625,153.0,152.47999572753906,147.63499450683594,143.7449951171875,143.8000030517578,139.5399932861328,138.55999755859375,143.32000732421875,133.27000427246094,136.01499938964844,132.5,134.64999389648438,135.66000366210938,136.5800018310547,139.35000610351562,139.55999755859375,141.39999389648438,144.25,143.41400146484375,142.22000122070312,142.8000030517578,138.25999450683594,137.0,128.74000549316406,124.0,121.63500213623047,118.06500244140625,115.20999908447266,117.20999908447266,112.9000015258789,112.31999969482422,111.5999984741211,111.29000091552734,112.0,111.5999984741211,116.29000091552734,122.5,117.97000122070312,117.19999694824219,116.27999877929688,113.9800033569336,111.61000061035156,111.75,106.48999786376953,108.88500213623047,107.95999908447266,110.73999786376953,117.27999877929688,123.5,121.8499984741211,116.44000244140625,117.38999938964844,115.77999877929688,110.4000015258789,108.0,108.12000274658203,109.36000061035156,108.18499755859375,115.0999984741211,124.30999755859375,125.24500274658203,130.89999389648438,129.5399932861328,128.24000549316406,127.41999816894531,127.0,130.39999389648438,126.98999786376953,130.0,126.70999908447266,131.38999938964844,133.27999877929688,134.25,128.88999938964844,125.83999633789062,122.1500015258789,127.4000015258789,124.3499984741211,119.2699966430664,118.13999938964844,123.6050033569336,123.19999694824219,119.25,118.05999755859375,123.43900299072266,128.8000030517578,130.8800048828125,130.72500610351562,139.9499969482422,138.84500122070312,140.5800018310547,166.69000244140625,163.52999877929688,152.75,145.75,151.58999633789062,158.3699951171875,152.07000732421875,153.67999267578125,145.5,153.4199981689453,150.39999389648438,159.2899932861328,157.77000427246094,163.5,161.74000549316406,166.08999633789062,168.35000610351562,175.31500244140625,179.39999389648438,196.66000366210938,210.8000030517578,237.67999267578125,227.3000030517578,204.66900634765625,203.5,215.1999969482422,216.35299682617188,215.4499969482422,214.38999938964844,239.5,232.22999572753906,222.0,215.5,216.4980010986328,222.47000122070312,228.67999267578125,216.6999969482422,215.5,226.9499969482422,259.44000244140625,298.70001220703125,315.0,325.0,323.7699890136719,349.4200134277344,356.45001220703125,421.69000244140625,427.989990234375,417.5,397.45001220703125,373.739990234375,364.3500061035156,362.57501220703125,332.1000061035156,344.67999267578125,385.79998779296875,416.17401123046875,428.6000061035156,444.79998779296875,452.70001220703125,444.95001220703125,389.79998779296875,374.55999755859375,379.9700012207031,339.8999938964844,346.1499938964844,361.95001220703125,346.6700134277344,358.489990234375,338.2439880371094,314.8999938964844,311.364990234375,339.44000244140625,328.281005859375],"volume":[9771000,7858200,5757600,7356600,9303500,5982000,7450600,6396100,4026000,7090300,7209100,11287500,9956500,7697400,4052500,6972200,8817100,7077100,4318100,4056600,5087300,3476100,4298900,7258100,6899500,22802800,106505700,48096500,111349700,68563900,42519600,34996600,26122300,21117300,22082700,29492400,20317000,26547900,17481300,9682600,10300000,9856900,14295000,9116000,9063300,14306200,14132500,10174800,18220600,9097600,10070900,8880500,6216300,8135400,6861500,7568800,6999600,12928900,21244500,11317900,7385800,5011900,5042800,3876000,5477300,4537600,6943900,12997200,4974500,6139100,4950900,5003300,4071500,19639200,11961200,29439000,15199500,11212400,11697800,6140800,5651700,4009200,3783700,6090500,4117400,5780200,7489200,8187300,15211300,29441200,15281000,16402500,8046100,9544300,6446300,7523300,5260800,10468800,8406900,8450600,4736000,16202700,8166800,6763400,9110400,11447900,6879800,12612300,8874500,6610100,8872700,11434800,17284300,15371900,22260000,12826900,22339100,22162300,21727700,9260900,9813900,11598300,8980300,7095900,8387500,5753500,6649300,14231300,9516800,9236900,6986400,10662200,8999700,5469500,5767500,12350600,10996300,7106800,6179100,8036800,9321100,15996000,8156200,9603100,11738900,16513000,31205200,14670000,15552600,11425000,13228500,9931700,6421300,6345200,8894400,11101700,8011300,6100600,6272100,5847700,6235300,4736300,7286800,6042300,4241400,7388100,9715200,4763100,6382500,6041600,4660200,6770000,7321500,4896200,11056800,6990600,10883300,9734700,5117900,6306300,7689000,7362000,4567100,4907700,6406100,7025500,4375100,4028300,6028100,3884400,3035400,3756700,4763700,3690500,5476100,4341700,3399000,9073300,9584300,5052100,5960000,3404400,6025900,2896000,9708800,5630300,4425000,5720600,5317600,3784800,7431900,4716100,3263600,3635000,10774400,16365100,6469800,7446100,4307000,4945300,4069500,7740300,5706800,4051600,3913500,4127600,3330300,4745700,2605000,5498100,2491300,5504000,3954600,2959800,4769900,3394700,3491700,2826200,4473100,7250000,8140400,6443800,6373800,4255500,6153500,5601400,8531400,3464200,2520000,2801600,2719300,2690200,3747800,7206800,7056700,5602800,3418700,3156700,3343200,3240300,4849800,4353400,4217300,6807500,27244400,16494400,6532400,11715400,5572300,2814300,4531900,8002600,4104700,5086000,13248400,11885900,5915100,3443500,3108600,3470100,11433800,6084800,4809700,5228800,3866000,4917000,3829700,5786300,3251800,4799600,4253800,7356700,8075700,4601600,5014600,6537600,7267400,8069200,5291200,4480700,4573900,3444900,3138800,3729600,2335200,2552400,4314300,1887300,4881200,4203100,4624100,4662700,4236100,2350600,8088100,12486000,9081700,8447500,13935100,8620900,6481200,3674700,3092100,4881700,3124900,4231800,3808500,5140700,5047600,3908400,3241300,1954000,3737400,6993600,5132000,3525200,4236100,8972600,15725300,5364800,7552600,7630700,8876000,5357900,4789900,4195600,3108500,4810100,2366200,2966800,5507500,5937400,7425900,5786600,3297500,3445700,2473400,3549800,3212500,6864600,4544100,3594100,3244800,3307700,4166300,5883200,3638400,3798300,4742300,5587300,4751000,4519600,7495500,5531600,6369800,5027700,2499300,6964800,4150300,3848500,3645400,3954200,5882800,4182200,7441300,4891500,4869500,5462800,5167900,3398600,2228400,3151900,4027900,3546500,4885300,22624900,7673400,4866900,4384600,3241000,4269200,3483700,5673400,3996500,3335800,4927800,3434500,2892900,4751600,5838700,4107200,4041500,1870900,2515400,2499500,2882900,3616000,5833700,3202100,3274900,2822400,2573100,2083400,11219700,6342200,3605200,2570400,2385300,2500000,12215000,8770200,4705800,4823900,4545700,4312200,3757100,2988900,2550700,7886800,3573100,2533600,5095900,5179100,9048800,8685600,8384000,11188200,12821200,7692800,4581200,4645300,3654100,4776100,4302300,2775700,3665200,6552400,3335500,3098300,2856000,3704400,2230100,3936600,6941800,7123700,5794600,3274200,4075300,2602100,6496000,3717900,2977500,3993000,3499400,4609700,6166800,3417600,4858100,2806700,1559100,2365000,2184900,2152000,2390200,2445200,2168100,2303400,1765800,4227500,3965900,6924800,6198800,8686600,5194900,7854500,7754300,7045300,2160500,3054300,3347700,3616900,3455600,6711800,6859500,3290100,5117600,4701000,5292900,4443100,7749400,7570100,5775800,5291100,7318200,13666000,14162100,6814500,3716600,4500600,7947400,6154700,4950700,5001100,7058000,12213700,24625000,15789000,6817400,8913500,4145200,5982000,4417600,4268900,4275600,3108800,4056000,3393800,4273000,4322700,4136000,3112500,3832000,5303800,2984500,3437800,4331100,3990700,3659800,2447700,3451000,2462500,4407300,5890700,4206900,3497600,12450800,7959800,10924900,29579900,15671600,10269000,8033600,10203700,8306300,8183200,4137600,7071000,6480300,5325700,7431600,4900100,6294200,3650300,5748000,5092600,8564000,6479900,13932300,16854100,20481700,13922800,13367900,6215500,7730800,4970300,6725200,7968900,26272900,22382800,11610300,10549500,7839600,8700000,8456900,10191200,8614500,11226400,18297600,21796600,13961800,10899800,9356300,14386100,10448300,20741500,15453400,11938800,10915900,14885100,9055900,13397500,8044600,8844700,16494100,14035500,12402000,11692500,34221900,9416900,11079200,8663900,8379900,7718200,8388000,6267900,5064700,7553900,5297300,7269600,6128700,7096500,2762400],"open":[73.5,67.06999969482422,68.98999786376953,69.12000274658203,67.76000213623047,72.80000305175781,73.0,71.66999816894531,70.8499984741211,70.0,68.0,72.0,75.06999969482422,78.58000183105469,77.0,77.19999694824219,76.48999786376953,73.13999938964844,72.0,73.49800109863281,70.66000366210938,71.87000274658203,71.0999984741211,71.98999786376953,75.0,73.06999969482422,94.41000366210938,105.98999786376953,120.16000366210938,128.1199951171875,133.80999755859375,131.0,129.5,123.77999877929688,117.76000213623047,132.8699951171875,129.09500122070312,139.0,144.90499877929688,136.14999389648438,136.27999877929688,141.47999572753906,145.38999938964844,135.5,138.08999633789062,140.0,139.69000244140625,126.5999984741211,125.0,129.0,130.1300048828125,128.7100067138672,128.1699981689453,125.5,126.52999877929688,134.6999969482422,133.80999755859375,137.15499877929688,141.10000610351562,130.0,125.68000030517578,126.36000061035156,125.19999694824219,123.0,126.5,122.5999984741211,124.81999969482422,133.50999450683594,124.98999786376953,126.0,128.99000549316406,126.19999694824219,122.0,121.87000274658203,106.31999969482422,100.0,89.94000244140625,97.31999969482422,102.0,96.05000305175781,101.4000015258789,102.19999694824219,103.0199966430664,99.9800033569336,98.98999786376953,101.62000274658203,103.81999969482422,109.30000305175781,107.80000305175781,99.2699966430664,106.19999694824219,114.0,115.81999969482422,118.4000015258789,115.69000244140625,115.5999984741211,111.0,110.0,115.01000213623047,117.0,112.7699966430664,115.45500183105469,123.69999694824219,121.80000305175781,119.91999816894531,125.0,126.875,126.83000183105469,134.7899932861328,136.92999267578125,134.78500366210938,139.0800018310547,146.0,157.3350067138672,159.89999389648438,160.1699981689453,160.02999877929688,173.1300048828125,156.56199645996094,156.8699951171875,151.57000732421875,161.6300048828125,162.55599975585938,167.25,163.42999267578125,156.85000610351562,162.4199981689453,172.0,181.0399932861328,186.10000610351562,183.38999938964844,186.83999633789062,174.07000732421875,182.11000061035156,180.0,169.97999572753906,165.85000610351562,162.85000610351562,165.47000122070312,163.24000549316406,167.14999389648438,151.67999267578125,155.36000061035156,146.3800048828125,140.72999572753906,143.41000366210938,128.7100067138672,114.73999786376953,98.5,115.52999877929688,117.80000305175781,111.80000305175781,118.9800033569336,117.66000366210938,119.69999694824219,128.82000732421875,129.75999450683594,131.1999969482422,130.6199951171875,132.21499633789062,131.41000366210938,132.42999267578125,130.0,134.5050048828125,127.46499633789062,130.0,125.5,133.32000732421875,129.86500549316406,121.69999694824219,118.80000305175781,122.00399780273438,122.63500213623047,128.0449981689453,129.1999969482422,136.32000732421875,142.0,143.0,140.39999389648438,137.0,144.99000549316406,140.0,139.9600067138672,142.27999877929688,143.3000030517578,152.0,150.0,140.9600067138672,142.83999633789062,136.61000061035156,136.22999572753906,141.1999969482422,139.47999572753906,141.55999755859375,144.77000427246094,146.24000549316406,149.10000610351562,153.10000610351562,160.0,154.0,157.7100067138672,155.56500244140625,152.19500732421875,150.4600067138672,147.8000030517578,143.3000030517578,142.0,145.0,150.0,152.5,145.25999450683594,144.1699981689453,140.0,139.0,143.72999572753906,140.0,148.6999969482422,145.9499969482422,141.52000427246094,139.57000732421875,137.25,133.1699981689453,127.5,128.5,131.02000427246094,136.25,132.0,138.6699981689453,139.50999450683594,134.85000610351562,133.0399932861328,134.1999969482422,139.5,142.5,140.86000061035156,138.14500427246094,140.14999389648438,138.64999389648438,137.0,142.0,151.50999450683594,153.0,143.61000061035156,143.5,137.00999450683594,129.66000366210938,129.88999938964844,127.45999908447266,130.89999389648438,128.9949951171875,126.65499877929688,125.5199966430664,124.99500274658203,129.63999938964844,142.7899932861328,147.83999633789062,142.33999633789062,140.8000030517578,137.0,139.78500366210938,143.0,148.24000549316406,149.1999969482422,149.85000610351562,160.3699951171875,170.38999938964844,166.5,148.89999389648438,148.0,150.66000366210938,150.3000030517578,154.0,153.5500030517578,157.5,162.94000244140625,162.0,166.5,162.9550018310547,160.07000732421875,155.0,154.97000122070312,160.1649932861328,160.5,157.55999755859375,153.1999969482422,151.2449951171875,145.05499267578125,139.32000732421875,139.42999267578125,142.00999450683594,129.3000030517578,133.0,121.91000366210938,124.625,120.69999694824219,118.5199966430664,120.5,116.0,116.0,114.0,115.79000091552734,118.05999755859375,120.55999755859375,119.44000244140625,116.81999969482422,116.375,122.05999755859375,124.91999816894531,123.0,114.0,111.5,104.0,105.72000122070312,104.37999725341797,101.16000366210938,91.6500015258789,80.91999816894531,94.375,85.61499786376953,98.9000015258789,100.0,108.20999908447266,104.80999755859375,98.0,102.26000213623047,99.79000091552734,98.22000122070312,106.4000015258789,107.36000061035156,112.0,112.52999877929688,112.5999984741211,108.59500122070312,117.0,118.56999969482422,121.08999633789062,118.0,123.1050033569336,119.19499969482422,117.55999755859375,121.63500213623047,125.0,128.97000122070312,133.0050048828125,133.35000610351562,130.35499572753906,131.83999633789062,128.9199981689453,129.60000610351562,126.13999938964844,130.0500030517578,134.8249969482422,138.5,127.61000061035156,124.80000305175781,127.52999877929688,129.39999389648438,131.08999633789062,129.92999267578125,135.0,138.8000030517578,140.99000549316406,137.44000244140625,135.80999755859375,137.25,140.8300018310547,145.16000366210938,146.7050018310547,143.0,151.0,157.11000061035156,158.53500366210938,159.0,166.96499633789062,160.0,154.2050018310547,155.86000061035156,154.0,148.92999267578125,149.58999633789062,149.0,146.67999267578125,145.94000244140625,148.375,151.3249969482422,157.11000061035156,158.5,159.14999389648438,161.0,156.9600067138672,160.0,160.0,165.02000427246094,164.0,162.32000732421875,148.35000610351562,137.9949951171875,140.10000610351562,140.5,137.41000366210938,137.77000427246094,136.6699981689453,139.52000427246094,142.85000610351562,143.4499969482422,140.2899932861328,140.5500030517578,137.91000366210938,140.92999267578125,132.6999969482422,130.88999938964844,133.0,138.2949981689453,138.33999633789062,140.27000427246094,140.60000610351562,140.6699981689453,133.6199951171875,133.64999389648438,131.13499450683594,138.0,138.7100067138672,139.13999938964844,143.3000030517578,152.85000610351562,155.24000549316406,151.25,153.75999450683594,153.0,147.2100067138672,145.80499267578125,142.14999389648438,145.41000366210938,142.14999389648438,141.5,141.0,141.22000122070312,139.89500427246094,142.41000366210938,150.85000610351562,152.8800048828125,155.60000610351562,157.0,158.5,164.50999450683594,170.60000610351562,160.80499267578125,171.59500122070312,172.05999755859375,173.5800018310547,169.72999572753906,167.5,170.52999877929688,168.05999755859375,164.55999755859375,170.19000244140625,174.48500061035156,178.00999450683594,175.27000427246094,168.6199951171875,168.5,171.3000030517578,162.0,158.74000549316406,167.0,154.74000549316406,158.47999572753906,153.0,151.07000732421875,146.9949951171875,136.91000366210938,139.57000732421875,138.18499755859375,137.60000610351562,142.27999877929688,132.52999877929688,132.8249969482422,132.0,133.5,133.7899932861328,133.42999267578125,136.02999877929688,137.36000061035156,139.69500732421875,143.2100067138672,143.0,139.57000732421875,141.74000549316406,137.99000549316406,135.30999755859375,126.37999725341797,123.5,121.57499694824219,117.12999725341797,114.21499633789062,117.16999816894531,112.72000122070312,112.08999633789062,111.46499633789062,108.7300033569336,111.12999725341797,110.66500091552734,112.83000183105469,120.36000061035156,117.5199966430664,114.93000030517578,115.81999969482422,113.91000366210938,110.94000244140625,108.87000274658203,106.37000274658203,108.12999725341797,106.66000366210938,104.86000061035156,111.07499694824219,120.70500183105469,120.87999725341797,116.3499984741211,116.15499877929688,115.0,110.05999755859375,107.08999633789062,104.58000183105469,108.0,105.0,104.4800033569336,112.71499633789062,120.25,124.37000274658203,127.51000213623047,125.27999877929688,120.12000274658203,124.5,128.60000610351562,125.86000061035156,125.21499633789062,123.70500183105469,124.5999984741211,128.35000610351562,131.94000244140625,126.1449966430664,123.31999969482422,119.2750015258789,122.69999694824219,122.8499984741211,118.125,112.55000305175781,117.0,120.83000183105469,118.2249984741211,115.80000305175781,119.5,125.16999816894531,127.80999755859375,125.0,136.89999389648438,133.42999267578125,136.0,148.2550048828125,157.35000610351562,151.52999877929688,144.10000610351562,139.89999389648438,154.38999938964844,149.77000427246094,152.17999267578125,143.81500244140625,152.16000366210938,148.22999572753906,152.41000366210938,147.77999877929688,161.02999877929688,161.22000122070312,159.99000549316406,167.33999633789062,167.4149932861328,175.3699951171875,180.0,194.4199981689453,221.9600067138672,224.49000549316406,197.32000732421875,202.60000610351562,204.0,208.14999389648438,212.5,210.09500122070312,232.0,222.39500427246094,216.9600067138672,206.53500366210938,204.77000427246094,212.0,217.83999633789062,214.7899932861328,209.80999755859375,209.75,226.5399932861328,266.8949890136719,290.07501220703125,315.7099914550781,320.5350036621094,309.9800109863281,339.25,389.95001220703125,401.1300048828125,407.5350036621094,380.4100036621094,369.75,354.0,362.2550048828125,314.4700012207031,314.4200134277344,353.1199951171875,390.5,401.0,411.9800109863281,440.2449951171875,440.0299987792969,370.0,373.3299865722656,379.7650146484375,335.07000732421875,336.25,349.7699890136719,341.2449951171875,337.239990234375,324.2699890136719,305.92999267578125,297.5350036621094,318.31500244140625,322.70001220703125]}],"adjclose":[{"adjclose":[68.91999816894531,67.91000366210938,68.38999938964844,67.05000305175781,72.83999633789062,71.87999725341797,70.7699966430664,69.7699966430664,70.0,68.4800033569336,69.86000061035156,74.2300033569336,78.58000183105469,77.11000061035156,76.3499984741211,75.73999786376953,73.91000366210938,71.16999816894531,72.93000030517578,71.97000122070312,70.66999816894531,70.5199966430664,71.0,73.2699966430664,72.9800033569336,77.01000213623047,113.88999938964844,115.20999908447266,148.97000122070312,119.9800033569336,126.4000015258789,133.67999267578125,128.33999633789062,121.7699966430664,123.38999938964844,128.52999877929688,133.33999633789062,146.1999969482422,137.9499969482422,133.86000061035156,141.0399932861328,141.6199951171875,138.00999450683594,134.07000732421875,136.99000549316406,140.85000610351562,131.47999572753906,126.73999786376953,129.5,131.27000427246094,130.9600067138672,126.97000122070312,129.75,124.58999633789062,131.3300018310547,133.60000610351562,134.14999389648438,138.30999755859375,127.95999908447266,125.62000274658203,124.98999786376953,126.91000366210938,124.27999877929688,125.30999755859375,122.01000213623047,124.81999969482422,129.25,126.80999755859375,125.18000030517578,131.1300048828125,126.33000183105469,122.31999969482422,122.22000122070312,107.55999755859375,104.91999816894531,87.19000244140625,93.11000061035156,96.04000091552734,99.87999725341797,97.93000030517578,101.94999694824219,103.23999786376953,101.20999908447266,95.29000091552734,98.0,101.69999694824219,106.9800033569336,107.80000305175781,106.06999969482422,103.58999633789062,108.83999633789062,117.2300033569336,116.6500015258789,113.66999816894531,114.2699966430664,110.3499984741211,110.45999908447266,114.7699966430664,112.43000030517578,112.52999877929688,114.63999938964844,124.94000244140625,120.6500015258789,120.7300033569336,120.5199966430664,127.12000274658203,125.86000061035156,136.6699981689453,137.125,136.57000732421875,139.91000366210938,143.9199981689453,155.58999633789062,158.0500030517578,157.88999938964844,160.2899932861328,174.1300048828125,160.77000427246094,160.3000030517578,151.07000732421875,160.61000061035156,164.72000122070312,166.93499755859375,163.6199951171875,158.8300018310547,163.4600067138672,168.24000549316406,181.19000244140625,184.6999969482422,182.27999877929688,186.4600067138672,173.19000244140625,181.17999267578125,177.52999877929688,178.77000427246094,161.6999969482422,158.3300018310547,163.39999389648438,163.5500030517578,171.6999969482422,157.67999267578125,149.13999938964844,149.0,141.44000244140625,132.9600067138672,144.1699981689453,121.51000213623047,113.44999694824219,110.44999694824219,113.38999938964844,107.08999633789062,118.43000030517578,117.0,117.12999725341797,123.79000091552734,125.91999816894531,130.44000244140625,130.3000030517578,132.30999755859375,129.9499969482422,131.1999969482422,129.72000122070312,135.6300048828125,128.89999389648438,131.1999969482422,125.31999969482422,131.92999267578125,132.8800048828125,123.73999786376953,120.94999694824219,123.08999633789062,117.29000091552734,125.54000091552734,127.22000122070312,140.32000732421875,139.17999267578125,147.3699951171875,138.39999389648438,136.83999633789062,138.36000061035156,140.58999633789062,138.89999389648438,141.72000122070312,143.3000030517578,146.42999267578125,149.16000366210938,145.5800018310547,143.00999450683594,136.0800018310547,137.02999877929688,138.24000549316406,140.5500030517578,141.33999633789062,143.60000610351562,148.42999267578125,149.3300018310547,151.4600067138672,161.82000732421875,150.6699981689453,152.5,154.60000610351562,153.02999877929688,152.35000610351562,152.5800018310547,142.41000366210938,141.0399932861328,143.75,150.02000427246094,157.1699981689453,154.39999389648438,141.3000030517578,141.47999572753906,137.52999877929688,140.64999389648438,144.67999267578125,150.64999389648438,147.47999572753906,141.96499633789062,139.9199981689453,135.08999633789062,136.35000610351562,128.72999572753906,128.66000366210938,133.05999755859375,133.6999969482422,133.13999938964844,135.99000549316406,139.67999267578125,136.72000122070312,133.3699951171875,134.2899932861328,140.33999633789062,140.3800048828125,141.3000030517578,137.9499969482422,140.88999938964844,139.63999938964844,137.2899932861328,143.16000366210938,148.0,151.91000366210938,145.0,142.8000030517578,136.55999755859375,132.10000610351562,132.14999389648438,126.87000274658203,131.7899932861328,129.69000244140625,129.1999969482422,125.91000366210938,123.36000061035156,128.1999969482422,141.0800018310547,147.41000366210938,144.3800048828125,145.1999969482422,140.49000549316406,137.07000732421875,140.05999755859375,147.39999389648438,147.52000427246094,149.25999450683594,155.1999969482422,179.92999267578125,166.55999755859375,162.52000427246094,145.9600067138672,149.47000122070312,147.60000610351562,153.22999572753906,159.5500030517578,155.64999389648438,162.1999969482422,173.25999450683594,167.47000122070312,162.50999450683594,160.83999633789062,157.74000549316406,155.41000366210938,164.8300018310547,159.5399932861328,160.32000732421875,154.36000061035156,150.85000610351562,144.83999633789062,140.52999877929688,136.6999969482422,138.97000122070312,130.33999633789062,131.69000244140625,121.0999984741211,122.48999786376953,124.77999877929688,117.91999816894531,125.55000305175781,116.37999725341797,111.48999786376953,112.69999694824219,112.05000305175781,117.94000244140625,121.37000274658203,119.72000122070312,117.91000366210938,119.06999969482422,119.06999969482422,124.8499984741211,124.27999877929688,114.93000030517578,112.47000122070312,107.80000305175781,106.79000091552734,106.9800033569336,108.13999938964844,97.72000122070312,87.70999908447266,88.62999725341797,85.81999969482422,106.58999633789062,100.45999908447266,103.98999786376953,105.05999755859375,103.80000305175781,101.0,100.7300033569336,96.83000183105469,100.55000305175781,105.16000366210938,112.01000213623047,113.33999633789062,112.08000183105469,111.6500015258789,114.05000305175781,115.4000015258789,123.2699966430664,121.94999694824219,122.44000244140625,124.19000244140625,116.5199966430664,115.80000305175781,124.80999755859375,126.68000030517578,133.4499969482422,133.07000732421875,135.9600067138672,132.0500030517578,131.0399932861328,130.4499969482422,129.27999877929688,127.18000030517578,133.9600067138672,135.5399932861328,128.10000610351562,124.54000091552734,126.05500030517578,128.77999877929688,130.36000061035156,129.5500030517578,133.11000061035156,138.61000061035156,140.6300048828125,140.3800048828125,138.6199951171875,135.5500030517578,142.0399932861328,144.72000122070312,146.0500030517578,145.0399932861328,149.3300018310547,156.41000366210938,157.30999755859375,158.14999389648438,165.4600067138672,161.74000549316406,156.3300018310547,154.6300048828125,155.08999633789062,146.8800048828125,147.7899932861328,148.02000427246094,148.5500030517578,145.94000244140625,144.5399932861328,147.11000061035156,153.89999389648438,157.17999267578125,156.74000549316406,161.9199981689453,156.5,159.27999877929688,159.99000549316406,163.1699981689453,164.3699951171875,163.47000122070312,163.3249969482422,141.375,137.5800018310547,140.0500030517578,137.22999572753906,136.1199951171875,135.57000732421875,138.5,141.0500030517578,142.38999938964844,141.60000610351562,140.5500030517578,138.91000366210938,141.05999755859375,134.00999450683594,131.16000366210938,133.27999877929688,137.9199981689453,137.77999877929688,140.25999450683594,140.66000366210938,142.5500030517578,138.30999755859375,132.33999633789062,131.4199981689453,135.47999572753906,138.1699981689453,139.13999938964844,140.8000030517578,154.13999938964844,154.6999969482422,150.63999938964844,153.86000061035156,153.85000610351562,153.3699951171875,146.5399932861328,142.91000366210938,144.47999572753906,140.99000549316406,144.3000030517578,140.64999389648438,139.6199951171875,139.8000030517578,141.49000549316406,150.3800048828125,152.14500427246094,152.63999938964844,156.22000122070312,159.34500122070312,166.77000427246094,170.66000366210938,154.80999755859375,171.94000244140625,168.16000366210938,170.6699981689453,171.19000244140625,165.61000061035156,171.5,169.3800048828125,165.7100067138672,166.60000610351562,170.67999267578125,178.6199951171875,173.08999633789062,170.38999938964844,165.4499969482422,169.82000732421875,168.67999267578125,160.72999572753906,160.19000244140625,158.25,152.3800048828125,154.83999633789062,149.74000549316406,148.75,140.30999755859375,139.77000427246094,140.25999450683594,136.0399932861328,136.99000549316406,132.52999877929688,131.57000732421875,134.7100067138672,131.44000244140625,132.61000061035156,135.55999755859375,135.00999450683594,136.47999572753906,139.19000244140625,140.49000549316406,141.30999755859375,139.77999877929688,141.92999267578125,141.52000427246094,136.13999938964844,130.88999938964844,124.37000274658203,121.0999984741211,114.58000183105469,113.51000213623047,114.02999877929688,113.29000091552734,112.0199966430664,111.55000305175781,110.2699966430664,110.51000213623047,110.86000061035156,109.30999755859375,114.7300033569336,116.11000061035156,115.52999877929688,115.68000030517578,113.08000183105469,111.79000091552734,111.13999938964844,107.83999633789062,104.98999786376953,105.11000061035156,105.77999877929688,107.16999816894531,113.91999816894531,119.19999694824219,116.06999969482422,114.7300033569336,114.87999725341797,109.95999908447266,108.43000030517578,105.36000061035156,106.93000030517578,104.55000305175781,104.9000015258789,110.87999725341797,123.69999694824219,124.61000061035156,125.94999694824219,125.27999877929688,122.19000244140625,125.27999877929688,126.88999938964844,127.23999786376953,126.93000030517578,125.58000183105469,123.77999877929688,128.13999938964844,131.74000549316406,129.25999450683594,127.44999694824219,124.37000274658203,121.72000122070312,124.11000061035156,120.62000274658203,114.37999725341797,117.62999725341797,120.55000305175781,120.0999984741211,115.12000274658203,115.75,121.69999694824219,127.30999755859375,128.36000061035156,129.82000732421875,132.35000610351562,136.88999938964844,134.9600067138672,157.07000732421875,154.8000030517578,144.1300048828125,136.9600067138672,151.27999877929688,155.07000732421875,149.11000061035156,148.77000427246094,143.86000061035156,148.91000366210938,149.7949981689453,148.92999267578125,157.5800018310547,161.22000122070312,159.33999633789062,162.3300018310547,166.72999572753906,175.10000610351562,175.49000549316406,196.57000732421875,204.61000061035156,234.80999755859375,215.8800048828125,198.64999389648438,201.69000244140625,210.32000732421875,211.17999267578125,203.25999450683594,208.83999633789062,237.3000030517578,213.30999755859375,213.27000427246094,212.64999389648438,207.9199981689453,221.2100067138672,228.5,209.16000366210938,215.1199951171875,223.14999389648438,256.7300109863281,298.2300109863281,306.510009765625,321.2200012207031,302.7099914550781,335.2699890136719,353.2900085449219,408.8500061035156,402.7099914550781,411.8299865722656,393.44000244140625,342.92999267578125,346.3900146484375,324.8599853515625,307.42999267578125,342.2300109863281,380.80999755859375,412.54998779296875,396.3399963378906,418.8800048828125,439.4599914550781,407.7200012207031,366.3900146484375,359.0799865722656,347.7099914550781,334.2699890136719,343.5799865722656,354.57000732421875,337.4700012207031,315.2799987792969,322.239990234375,300.42999267578125,300.239990234375,327.8699951171875,323.3900146484375]}]}}],"error":null}}