{"chart":{"result":[{"meta":{"currency":"USD","symbol":"AVGO","exchangeName":"NMS","fullExchangeName":"NasdaqGS","instrumentType":"EQUITY","firstTradeDate":1249565400,"regularMarketTime":1783713601,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":399.97,"fiftyTwoWeekHigh":495.0,"fiftyTwoWeekLow":269.58,"regularMarketDayHigh":402.44,"regularMarketDayLow":395.7,"regularMarketVolume":13913232,"longName":"Broadcom Inc.","shortName":"Broadcom Inc.","chartPreviousClose":111.625,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1783670400,"end":1783690200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1783690200,"end":1783713600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1783713600,"end":1783728000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1704205800,1704292200,1704378600,1704465000,1704724200,1704810600,1704897000,1704983400,1705069800,1705415400,1705501800,1705588200,1705674600,1705933800,1706020200,1706106600,1706193000,1706279400,1706538600,1706625000,1706711400,1706797800,1706884200,1707143400,1707229800,1707316200,1707402600,1707489000,1707748200,1707834600,1707921000,1708007400,1708093800,1708439400,1708525800,1708612200,1708698600,1708957800,1709044200,1709130600,1709217000,1709303400,1709562600,1709649000,1709735400,1709821800,1709908200,1710163800,1710250200,1710336600,1710423000,1710509400,1710768600,1710855000,1710941400,1711027800,1711114200,1711373400,1711459800,1711546200,1711632600,1711978200,1712064600,1712151000,1712237400,1712323800,1712583000,1712669400,1712755800,1712842200,1712928600,1713187800,1713274200,1713360600,1713447000,1713533400,1713792600,1713879000,1713965400,1714051800,1714138200,1714397400,1714483800,1714570200,1714656600,1714743000,1715002200,1715088600,1715175000,1715261400,1715347800,1715607000,1715693400,1715779800,1715866200,1715952600,1716211800,1716298200,1716384600,1716471000,1716557400,1716903000,1716989400,1717075800,1717162200,1717421400,1717507800,1717594200,1717680600,1717767000,1718026200,1718112600,1718199000,1718285400,1718371800,1718631000,1718717400,1718890200,1718976600,1719235800,1719322200,1719408600,1719495000,1719581400,1719840600,1719927000,1720013400,1720186200,1720445400,1720531800,1720618200,1720704600,1720791000,1721050200,1721136600,1721223000,1721309400,1721395800,1721655000,1721741400,1721827800,1721914200,1722000600,1722259800,1722346200,1722432600,1722519000,1722605400,1722864600,1722951000,1723037400,1723123800,1723210200,1723469400,1723555800,1723642200,1723728600,1723815000,1724074200,1724160600,1724247000,1724333400,1724419800,1724679000,1724765400,1724851800,1724938200,1725024600,1725370200,1725456600,1725543000,1725629400,1725888600,1725975000,1726061400,1726147800,1726234200,1726493400,1726579800,1726666200,1726752600,1726839000,1727098200,1727184600,1727271000,1727357400,1727443800,1727703000,1727789400,1727875800,1727962200,1728048600,1728307800,1728394200,1728480600,1728567000,1728653400,1728912600,1728999000,1729085400,1729171800,1729258200,1729517400,1729603800,1729690200,1729776600,1729863000,1730122200,1730208600,1730295000,1730381400,1730467800,1730730600,1730817000,1730903400,1730989800,1731076200,1731335400,1731421800,1731508200,1731594600,1731681000,1731940200,1732026600,1732113000,1732199400,1732285800,1732545000,1732631400,1732717800,1732890600,1733149800,1733236200,1733322600,1733409000,1733495400,1733754600,1733841000,1733927400,1734013800,1734100200,1734359400,1734445800,1734532200,1734618600,1734705000,1734964200,1735050600,1735223400,1735309800,1735569000,1735655400,1735828200,1735914600,1736173800,1736260200,1736346600,1736519400,1736778600,1736865000,1736951400,1737037800,1737124200,1737469800,1737556200,1737642600,1737729000,1737988200,1738074600,1738161000,1738247400,1738333800,1738593000,1738679400,1738765800,1738852200,1738938600,1739197800,1739284200,1739370600,1739457000,1739543400,1739889000,1739975400,1740061800,1740148200,1740407400,1740493800,1740580200,1740666600,1740753000,1741012200,1741098600,1741185000,1741271400,1741357800,1741613400,1741699800,1741786200,1741872600,1741959000,1742218200,1742304600,1742391000,1742477400,1742563800,1742823000,1742909400,1742995800,1743082200,1743168600,1743427800,1743514200,1743600600,1743687000,1743773400,1744032600,1744119000,1744205400,1744291800,1744378200,1744637400,1744723800,1744810200,1744896600,1745242200,1745328600,1745415000,1745501400,1745587800,1745847000,1745933400,1746019800,1746106200,1746192600,1746451800,1746538200,1746624600,1746711000,1746797400,1747056600,1747143000,1747229400,1747315800,1747402200,1747661400,1747747800,1747834200,1747920600,1748007000,1748352600,1748439000,1748525400,1748611800,1748871000,1748957400,1749043800,1749130200,1749216600,1749475800,1749562200,1749648600,1749735000,1749821400,1750080600,1750167000,1750253400,1750426200,1750685400,1750771800,1750858200,1750944600,1751031000,1751290200,1751376600,1751463000,1751549400,1751895000,1751981400,1752067800,1752154200,1752240600,1752499800,1752586200,1752672600,1752759000,1752845400,1753104600,1753191000,1753277400,1753363800,1753450200,1753709400,1753795800,1753882200,1753968600,1754055000,1754314200,1754400600,1754487000,1754573400,1754659800,1754919000,1755005400,1755091800,1755178200,1755264600,1755523800,1755610200,1755696600,1755783000,1755869400,1756128600,1756215000,1756301400,1756387800,1756474200,1756819800,1756906200,1756992600,1757079000,1757338200,1757424600,1757511000,1757597400,1757683800,1757943000,1758029400,1758115800,1758202200,1758288600,1758547800,1758634200,1758720600,1758807000,1758893400,1759152600,1759239000,1759325400,1759411800,1759498200,1759757400,1759843800,1759930200,1760016600,1760103000,1760362200,1760448600,1760535000,1760621400,1760707800,1760967000,1761053400,1761139800,1761226200,1761312600,1761571800,1761658200,1761744600,1761831000,1761917400,1762180200,1762266600,1762353000,1762439400,1762525800,1762785000,1762871400,1762957800,1763044200,1763130600,1763389800,1763476200,1763562600,1763649000,1763735400,1763994600,1764081000,1764167400,1764340200,1764599400,1764685800,1764772200,1764858600,1764945000,1765204200,1765290600,1765377000,1765463400,1765549800,1765809000,1765895400,1765981800,1766068200,1766154600,1766413800,1766500200,1766586600,1766759400,1767018600,1767105000,1767191400,1767364200,1767623400,1767709800,1767796200,1767882600,1767969000,1768228200,1768314600,1768401000,1768487400,1768573800,1768919400,1769005800,1769092200,1769178600,1769437800,1769524200,1769610600,1769697000,1769783400,1770042600,1770129000,1770215400,1770301800,1770388200,1770647400,1770733800,1770820200,1770906600,1770993000,1771338600,1771425000,1771511400,1771597800,1771857000,1771943400,1772029800,1772116200,1772202600,1772461800,1772548200,1772634600,1772721000,1772807400,1773063000,1773149400,1773235800,1773322200,1773408600,1773667800,1773754200,1773840600,1773927000,1774013400,1774272600,1774359000,1774445400,1774531800,1774618200,1774877400,1774963800,1775050200,1775136600,1775482200,1775568600,1775655000,1775741400,1775827800,1776087000,1776173400,1776259800,1776346200,1776432600,1776691800,1776778200,1776864600,1776951000,1777037400,1777296600,1777383000,1777469400,1777555800,1777642200,1777901400,1777987800,1778074200,1778160600,1778247000,1778506200,1778592600,1778679000,1778765400,1778851800,1779111000,1779197400,1779283800,1779370200,1779456600,1779802200,1779888600,1779975000,1780061400,1780320600,1780407000,1780493400,1780579800,1780666200,1780925400,1781011800,1781098200,1781184600,1781271000,1781530200,1781616600,1781703000,1781789400,1782135000,1782221400,1782307800,1782394200,1782480600,1782739800,1782826200,1782912600,1782999000,1783344600,1783431000,1783517400,1783603800,1783690200],"indicators":{"quote":[{"high":[110.19999694824219,107.5,106.94999694824219,105.5459976196289,107.80000305175781,108.8550033569336,108.2959976196289,110.12999725341797,111.56900024414062,112.6240005493164,111.31099700927734,114.65499877929688,121.69999694824219,123.13300323486328,122.697998046875,128.4550018310547,128.10000610351562,122.12100219726562,122.36699676513672,122.80000305175781,119.72200012207031,120.30899810791016,123.46900177001953,124.7750015258789,127.21099853515625,125.95099639892578,129.5970001220703,128.5749969482422,129.0070037841797,125.58699798583984,127.30000305175781,128.0,127.56800079345703,123.77200317382812,122.80500030517578,131.09800720214844,131.96200561523438,131.87899780273438,131.19400024414062,129.8520050048828,130.83999633789062,140.7760009765625,143.81700134277344,139.5,139.48300170898438,141.43099975585938,141.3000030517578,129.90199279785156,130.7790069580078,128.28799438476562,127.31300354003906,126.73699951171875,126.28800201416016,124.0270004272461,128.7989959716797,140.36099243164062,137.6219940185547,135.843994140625,137.99400329589844,135.0,133.00900268554688,136.29800415039062,134.23699951171875,137.6820068359375,140.3979949951172,136.1230010986328,134.25,135.947998046875,133.5749969482422,139.18699645996094,136.6510009765625,137.0,133.6320037841797,134.6999969482422,129.26499938964844,126.0,123.31999969482422,125.79000091552734,128.56199645996094,130.80299377441406,135.58299255371094,135.29800415039062,134.8350067138672,129.23699951171875,126.44499969482422,128.38800048828125,131.07699584960938,131.8990020751953,133.79100036621094,132.16099548339844,134.39999389648438,135.83900451660156,138.19900512695312,143.89500427246094,144.5399932861328,141.9530029296875,141.69400024414062,140.93899536132812,140.5,142.89999389648438,141.35800170898438,141.71800231933594,139.91000366210938,138.2779998779297,136.2550048828125,135.3000030517578,133.19900512695312,141.43499755859375,142.2689971923828,142.5,144.90499877929688,146.50100708007812,150.5800018310547,173.5850067138672,174.7239990234375,184.3000030517578,185.16200256347656,180.47500610351562,171.39999389648438,166.10000610351562,160.60400390625,161.8179931640625,160.56199645996094,163.92300415039062,164.875,165.9199981689453,172.9219970703125,176.5469970703125,175.69000244140625,177.09800720214844,176.6490020751953,176.48699951171875,172.59100341796875,173.50999450683594,172.80999755859375,162.83999633789062,161.50999450683594,163.9499969482422,162.99000549316406,165.3300018310547,161.41000366210938,153.5500030517578,153.5800018310547,155.0,153.47000122070312,161.3300018310547,158.91000366210938,145.35000610351562,145.4199981689453,148.91000366210938,150.10000610351562,146.27000427246094,149.5500030517578,151.1300048828125,156.3800048828125,160.25,166.6699981689453,166.08999633789062,167.8300018310547,168.3699951171875,166.47000122070312,172.4199981689453,168.27999877929688,165.6999969482422,162.02999877929688,162.27999877929688,163.1999969482422,163.24000549316406,160.74000549316406,157.7899932861328,156.36000061035156,143.5,141.58999633789062,149.86000061035156,158.8699951171875,166.32000732421875,168.0800018310547,165.5,166.02000427246094,167.47000122070312,170.0,172.02000427246094,173.32000732421875,175.99000549316406,177.13999938964844,180.25,178.47000122070312,172.9199981689453,172.25,172.83999633789062,174.94000244140625,176.89999389648438,178.30999755859375,181.60000610351562,186.4199981689453,186.30999755859375,182.58999633789062,184.9499969482422,181.6999969482422,179.25,185.50999450683594,182.7100067138672,181.72000122070312,180.69000244140625,178.97999572753906,174.3000030517578,176.8000030517578,173.97000122070312,180.22999572753906,179.19000244140625,174.4499969482422,171.3300018310547,172.4499969482422,174.39999389648438,180.2100067138672,184.8699951171875,185.0500030517578,183.6300048828125,179.55999755859375,175.58999633789062,175.57000732421875,169.13999938964844,166.35000610351562,166.8000030517578,165.5399932861328,166.33999633789062,164.91000366210938,167.22999572753906,166.3699951171875,163.1999969482422,162.69000244140625,168.3800048828125,168.27000427246094,175.38999938964844,172.39999389648438,180.67999267578125,180.7899932861328,178.5,184.8699951171875,182.0,228.6999969482422,251.8800048828125,242.47000122070312,239.85000610351562,228.0500030517578,230.2899932861328,233.39999389648438,240.22999572753906,247.27999877929688,245.77999877929688,238.77000427246094,237.4600067138672,239.5,236.49000549316406,241.75,239.5,232.47000122070312,227.8300018310547,229.25999450683594,230.25999450683594,230.33999633789062,238.60000610351562,238.10000610351562,242.75,246.99000549316406,240.39999389648438,249.58999633789062,218.42999267578125,209.9499969482422,211.4499969482422,221.9600067138672,226.8000030517578,220.94000244140625,223.02999877929688,237.92999267578125,234.8000030517578,235.64999389648438,235.82000732421875,237.88999938964844,236.47999572753906,236.9499969482422,235.74000549316406,232.1999969482422,229.07000732421875,228.97999572753906,227.75,219.47999572753906,208.63999938964844,213.5399932861328,219.25,201.19000244140625,204.05999755859375,193.9499969482422,194.0800018310547,186.8300018310547,195.47999572753906,191.97999572753906,195.6199951171875,199.97999572753906,196.32000732421875,197.5,196.72000122070312,192.88999938964844,198.27000427246094,193.83999633789062,192.07000732421875,196.69000244140625,191.60000610351562,188.05999755859375,178.3800048828125,173.3000030517578,167.94000244140625,168.7100067138672,173.42999267578125,163.42999267578125,152.8000030517578,160.42999267578125,169.77999877929688,187.3300018310547,176.9499969482422,182.66000366210938,186.0,182.25999450683594,176.0800018310547,176.25,168.0,170.52000427246094,180.4499969482422,188.57000732421875,193.3699951171875,193.10000610351562,193.25,193.1999969482422,201.39999389648438,205.67999267578125,203.22999572753906,201.91000366210938,206.22999572753906,211.16000366210938,209.9600067138672,221.8000030517578,235.27999877929688,233.5,234.4600067138672,232.63999938964844,231.25,231.77000427246094,236.5,233.69000244140625,230.64999389648438,236.47999572753906,240.99000549316406,246.07000732421875,243.1699981689453,250.0,257.8800048828125,265.42999267578125,264.8900146484375,255.32000732421875,248.1699981689453,246.27999877929688,254.77000427246094,257.8900146484375,254.0,255.19000244140625,253.9600067138672,255.63999938964844,253.52000427246094,254.2100067138672,265.8699951171875,269.8699951171875,271.6700134277344,271.8500061035156,277.7099914550781,274.5,272.0,275.79998779296875,277.55999755859375,276.3500061035156,279.45001220703125,281.17999267578125,276.4700012207031,278.3599853515625,283.3599853515625,281.510009765625,288.2799987792969,287.5299987792969,290.5400085449219,288.0,284.0,291.20001220703125,292.5899963378906,295.45001220703125,302.19000244140625,303.260009765625,306.95001220703125,292.6400146484375,298.4800109863281,301.20001220703125,302.80999755859375,310.3399963378906,307.8699951171875,308.30999755859375,313.44000244140625,317.3500061035156,314.1700134277344,311.5,306.1700134277344,302.8999938964844,295.489990234375,292.3900146484375,300.0899963378906,298.3999938964844,300.25,301.17999267578125,311.0,307.010009765625,298.7099914550781,304.45001220703125,308.7799987792969,356.3399963378906,354.1700134277344,350.9800109863281,372.9700012207031,374.2300109863281,364.3900146484375,365.5,365.69000244140625,359.92999267578125,350.70001220703125,346.2699890136719,346.6700134277344,345.2200012207031,340.0799865722656,338.05999755859375,339.0799865722656,341.04998779296875,331.04998779296875,337.95001220703125,347.6099853515625,344.3999938964844,344.1300048828125,338.1099853515625,346.5400085449219,347.30999755859375,350.6000061035156,359.3800048828125,350.6700134277344,359.3999938964844,363.239990234375,350.9700012207031,356.5899963378906,351.1000061035156,348.010009765625,346.57000732421875,358.29998779296875,362.75,374.05999755859375,386.4800109863281,386.3999938964844,378.82000732421875,374.8500061035156,368.95001220703125,364.8699951171875,363.5,354.5,360.0,361.8900146484375,358.8699951171875,353.54998779296875,344.739990234375,352.20001220703125,347.9700012207031,359.69000244140625,376.0799865722656,348.6000061035156,382.0,388.1300048828125,399.8699951171875,403.0,395.4200134277344,393.5,382.29998779296875,383.8900146484375,393.5299987792969,407.2900085449219,406.92999267578125,414.6099853515625,409.29998779296875,382.0,362.0,347.5,346.6099853515625,336.0299987792969,343.45001220703125,346.239990234375,350.1099853515625,352.8599853515625,353.25,350.3299865722656,352.67999267578125,349.8800048828125,360.6600036621094,355.0299987792969,349.04998779296875,349.70001220703125,343.67999267578125,347.3900146484375,353.8999938964844,359.489990234375,350.69000244140625,349.67999267578125,354.510009765625,345.3999938964844,335.79998779296875,336.989990234375,321.989990234375,328.67999267578125,334.760009765625,339.989990234375,335.95001220703125,338.20001220703125,336.05999755859375,338.8999938964844,319.510009765625,326.5299987792969,335.0,352.3399963378906,348.010009765625,347.20001220703125,346.2900085449219,334.32000732421875,335.75,337.8800048828125,338.44000244140625,340.1099853515625,338.5,328.30999755859375,335.9100036621094,326.5799865722656,320.0,320.0400085449219,315.8800048828125,322.6400146484375,336.1199951171875,343.510009765625,348.489990234375,353.1400146484375,345.80999755859375,339.8299865722656,338.32000732421875,329.20001220703125,327.44000244140625,325.44000244140625,323.2699890136719,321.510009765625,326.4800109863281,324.3999938964844,324.29998779296875,316.9200134277344,307.5,304.7699890136719,310.30999755859375,315.7900085449219,314.69000244140625,316.3999938964844,334.1499938964844,354.1400146484375,358.70001220703125,376.54998779296875,380.8599853515625,382.2799987792969,397.0799865722656,399.67999267578125,406.7300109863281,406.4200134277344,403.6000061035156,423.20001220703125,429.30999755859375,425.0,422.75,405.80999755859375,405.6400146484375,418.3800048828125,423.1700134277344,423.8299865722656,433.3900146484375,437.67999267578125,426.489990234375,435.0,433.6499938964844,429.3399963378906,418.6300048828125,442.3599853515625,432.80999755859375,422.010009765625,417.95001220703125,424.1700134277344,422.25,419.989990234375,435.30999755859375,432.79998779296875,429.67999267578125,448.8999938964844,466.04998779296875,488.82000732421875,495.0,426.4800109863281,410.5,402.8399963378906,407.8699951171875,385.80999755859375,389.5,384.9800109863281,396.20001220703125,391.7900085449219,400.6499938964844,412.70001220703125,414.6400146484375,391.0199890136719,388.739990234375,388.79998779296875,373.69000244140625,376.2099914550781,379.6199951171875,373.75,374.0,383.1600036621094,372.9599914550781,395.0899963378906,407.5199890136719,402.44000244140625],"volume":[28831000,34735000,25658000,22475000,33110000,23225000,17643000,25757000,26882000,26145000,18314000,32228000,53077000,31222000,16952000,34805000,36356000,25818000,21526000,20683000,27400000,19411000,26689000,22045000,25354000,25768000,29326000,26293000,24778000,31907000,27306000,21873000,21268000,26329000,20579000,40819000,23115000,16282000,12126000,10967000,27536000,44488000,34854000,36040000,43196000,62832000,74025000,31105000,42789000,37838000,38029000,88823000,25737000,24491000,40946000,72468000,38624000,21237000,23522000,25583000,19856000,17252000,24694000,28650000,27014000,19438000,17139000,17986000,17467000,31713000,27823000,24370000,18923000,24718000,24888000,44797000,25162000,22025000,20108000,30410000,24100000,13372000,22113000,30958000,29480000,24898000,16287000,12413000,13918000,12170000,16300000,18507000,19420000,32757000,28395000,18174000,27170000,15333000,21002000,31039000,16730000,22919000,26861000,21717000,73091000,26278000,23048000,32947000,20172000,17859000,31042000,34844000,56697000,89061000,69705000,87528000,86797000,68157000,99289000,58575000,53329000,46479000,31649000,69377000,47623000,32539000,39954000,45240000,36398000,37802000,41074000,51026000,30453000,22999200,22244900,43343400,37973500,26309500,28813300,21570200,37162600,30872100,20839900,16625800,31102300,45827500,40320000,33745800,41309300,24751300,29749800,27583200,18438700,17778500,22053600,20184200,27945000,19296900,20441700,19417500,16097700,30044500,18848000,18521200,16683100,18063600,23519300,25158500,37179100,20324100,31548500,76634600,39516700,36067500,39700800,43530700,29850000,26126900,19844300,26557600,32453100,91758500,29431100,34223400,16613800,24340000,20580900,16902000,23770400,14317800,13072300,17921400,15588300,20774200,25504100,16318000,23070000,17195800,27657500,15285100,25232400,17835200,13695100,12062600,19513700,20485200,19977700,13195800,23702300,17911500,26086600,17847000,13621300,13441800,24300800,18970600,13503200,17036700,15862000,17472500,20638900,20836200,17856900,18003400,17196700,24835300,17332500,26850600,16308800,19722700,11024000,21472400,17024400,32748200,18490000,27830800,20886300,27762600,41295200,46967200,121336600,111623200,70382100,53960100,40845200,131910400,40643800,22827200,28459000,29282200,27316800,17927700,31525800,24973200,34028400,25928600,18756500,23864000,23772100,18143100,21745600,23471900,31196600,30903200,29610500,17653900,25387800,90569400,50316000,32533700,42449500,41104700,24507300,23768500,29196000,21169500,22117500,23901600,18476200,16397300,20962000,16988800,26080500,16375500,16104000,24883600,33050400,33100800,21368300,27572900,39747200,37435600,37910500,25644500,56864100,74528900,44217100,42153200,30409700,27236100,25900900,26830600,24951000,37962700,31430000,43086500,33180300,23417300,30578500,32151700,30391500,35656400,20472400,19523700,44354900,72302200,68503500,58888200,72708300,51212200,33964100,25748300,17242400,34638600,22501800,23469800,18504900,24380500,27576900,21242300,16385800,14630000,22768900,24939700,17766800,14025400,16348800,20253700,18460900,13289200,25437700,28790500,19751400,18803700,23094600,15355500,11787200,17642900,14340200,15385600,17941700,20443000,20743700,27088600,19197000,30380200,31536000,41970900,41146700,25334100,25491300,24599000,20410900,19028400,20363000,22014300,30435500,42134900,19747000,32764900,18894200,23569600,27477600,24708400,28847600,17582100,10592700,16760600,14869400,20133000,17891600,14274700,11934200,17918400,15031000,17231100,15012400,17726800,16564800,20556200,16413800,12476200,13683400,19210800,16738900,25488500,21428100,17164600,18477500,17392100,16319400,12458700,12396400,17609600,17371200,15717600,22806900,14724700,20149600,23600500,14946300,16301300,15124700,25689100,13830300,18907100,21610700,19693000,18529400,31220800,78401600,43535600,26972300,51086800,29430900,31949800,21792200,21306500,45197100,24663900,41240100,28660000,21944100,19677300,21678200,15464700,21336000,20109500,21122700,19917600,14749100,18465700,18086700,21478300,17643700,28941000,45984300,22078000,23918500,20317200,20937900,15640200,16092600,19268800,12859200,16143700,20065800,21056000,24975200,24295300,21598400,17198900,24047500,17087600,19896900,21903200,16409000,16446800,12190500,22616600,18500800,14799600,21726800,21851900,28867000,30280300,47262400,33507600,28693000,13365500,23252000,22207000,21336400,15845900,24779900,30410600,24546000,31531000,45681600,95588500,65894900,58061100,73300900,54501900,159095200,28739600,28232600,11424400,15028100,21946900,16633600,15346100,25398600,31136000,27135500,20249300,24385200,22482500,20949600,18308000,30094700,22218800,31291200,32293900,32006600,24275400,30259500,25006400,25537600,23001700,20447500,28313000,17278200,36914800,43330300,42775800,33003400,30091000,19542700,17004700,22007300,18397200,23469700,13565300,15180900,17658900,16472400,23614400,20182300,33025300,28004200,20567200,20826200,34895800,57076600,39152200,40605800,29531700,20104100,21982700,34725000,31363100,38026500,25460600,23524800,43325900,27369200,19799000,19900000,20343700,23593900,28054500,29289500,19171000,14021100,12111300,33310900,31573100,20514900,29958100,24115800,24423000,29559300,18872900,20581700,16922000,16275500,23702500,19501600,22491100,17451600,25519200,15962500,21821600,11882600,15140400,21175200,20707000,22791700,22561400,16825500,19004300,16981200,19733800,18957100,17863300,20652100,16312600,16865300,14086400,22562900,17601000,17855600,41798400,30586000,38306700,50126400,80979400,51146100,37099000,37026900,38193500,35187600,27600900,32394200,31573700,40005500,45076100,26403700,33122200,29938700,23353700,34839300,24285200,28517400,23712600,26749500,24544000,24116700,31624100,28074000,14582400],"low":[107.70899963378906,105.53099822998047,104.73699951171875,104.1510009765625,105.19999694824219,106.47100067138672,106.26000213623047,107.45099639892578,110.0009994506836,109.86299896240234,109.02100372314453,112.18800354003906,115.5999984741211,120.8219985961914,120.35199737548828,123.10099792480469,122.87999725341797,120.02300262451172,120.4990005493164,120.42900085449219,117.43099975585938,117.91100311279297,120.51499938964844,122.21499633789062,121.19400024414062,122.66999816894531,126.5009994506836,124.89900207519531,125.9000015258789,122.70899963378906,124.13200378417969,124.48500061035156,124.23899841308594,121.25599670410156,120.26399993896484,127.64700317382812,128.8820037841797,130.14599609375,129.2220001220703,128.2969970703125,128.72799682617188,132.0,138.5189971923828,133.23699951171875,134.70599365234375,137.28900146484375,130.1580047607422,125.25599670410156,125.9280014038086,125.23600006103516,124.77100372314453,123.00700378417969,123.16999816894531,120.4020004272461,122.65899658203125,131.60000610351562,134.61500549316406,133.7469940185547,133.05099487304688,129.6020050048828,131.1529998779297,132.54100036621094,130.34100341796875,132.52699279785156,131.5,131.4199981689453,131.5749969482422,130.86399841308594,131.54800415039062,132.36500549316406,133.66200256347656,130.60000610351562,131.10000610351562,128.14199829101562,125.5459976196289,119.75599670410156,120.05400085449219,122.802001953125,124.49600219726562,125.69999694824219,130.31300354003906,132.57000732421875,129.90499877929688,124.13500213623047,122.33100128173828,124.71399688720703,127.50700378417969,129.67599487304688,128.8489990234375,130.1999969482422,131.531005859375,133.01100158691406,132.5800018310547,136.9980010986328,140.50599670410156,138.17799377441406,139.3159942626953,139.3459930419922,138.4219970703125,137.8000030517578,139.20199584960938,139.25399780273438,138.3000030517578,135.56399536132812,130.7259979248047,130.2530059814453,130.7010040283203,134.0540008544922,138.82400512695312,139.70199584960938,140.91299438476562,141.6230010986328,147.63999938964844,165.2519989013672,168.2100067138672,177.85800170898438,178.50100708007812,172.2220001220703,165.14199829101562,159.0659942626953,156.39999389648438,157.35899353027344,157.10000610351562,158.60000610351562,159.35000610351562,162.1999969482422,166.4459991455078,169.60000610351562,170.5,170.55599975585938,172.63600158691406,166.85000610351562,169.13099670410156,169.25999450683594,166.39999389648438,155.61000061035156,153.89999389648438,157.1199951171875,157.89999389648438,159.89999389648438,151.10000610351562,145.52000427246094,149.9199981689453,149.14999389648438,143.35000610351562,151.0,146.1699981689453,139.60000610351562,128.5,140.25,135.8300018310547,138.39999389648438,144.11000061035156,146.3699951171875,149.80999755859375,154.72000122070312,160.33999633789062,162.67999267578125,160.4199981689453,164.14999389648438,162.8800048828125,161.49000549316406,163.4600067138672,158.66000366210938,155.8300018310547,156.25,155.41000366210938,158.7100067138672,151.3800048828125,149.14999389648438,150.11000061035156,136.60000610351562,134.89999389648438,141.0399932861328,145.0399932861328,156.8300018310547,164.0399932861328,160.41000366210938,160.6999969482422,161.36000061035156,165.66000366210938,166.47000122070312,168.35000610351562,171.67999267578125,173.75999450683594,175.0,171.75999450683594,169.6300048828125,165.8000030517578,167.02000427246094,169.19000244140625,172.60000610351562,173.86000061035156,174.88999938964844,176.4199981689453,182.52999877929688,177.39999389648438,180.1300048828125,173.3699951171875,175.3300018310547,180.69000244140625,178.67999267578125,178.25,177.41000366210938,172.57000732421875,169.5,172.72000122070312,171.35000610351562,171.2100067138672,175.6199951171875,167.3800048828125,167.5,168.4199981689453,170.0500030517578,175.9600067138672,181.7899932861328,181.8300018310547,176.82000732421875,173.1999969482422,172.60000610351562,169.8699951171875,163.42999267578125,162.22000122070312,164.30999755859375,160.86000061035156,160.60000610351562,162.39999389648438,162.88999938964844,162.69000244140625,157.5399932861328,159.0800018310547,162.75,164.02999877929688,168.55999755859375,169.1999969482422,169.3300018310547,176.02000427246094,169.72999572753906,176.42999267578125,175.99000549316406,211.11000061035156,230.80999755859375,233.8000030517578,219.22000122070312,217.5800018310547,218.91000366210938,225.1300048828125,234.8000030517578,237.60000610351562,236.35000610351562,231.6199951171875,231.30999755859375,230.24000549316406,229.0,233.3000030517578,227.60000610351562,226.05999755859375,221.25,219.50999450683594,223.10000610351562,225.5800018310547,229.2100067138672,232.66000366210938,237.39999389648438,240.69000244140625,236.1199951171875,241.91000366210938,196.22999572753906,198.88999938964844,202.77000427246094,213.6999969482422,216.3000030517578,213.50999450683594,215.3000030517578,227.5,228.55999755859375,224.11000061035156,227.1199951171875,229.97000122070312,230.0,230.72999572753906,228.89999389648438,224.3000030517578,224.39999389648438,222.75,215.6300048828125,207.5399932861328,200.9199981689453,206.0,197.39999389648438,193.14999389648438,184.52999877929688,180.47999572753906,187.10000610351562,177.61000061035156,181.55999755859375,180.42999267578125,185.35000610351562,192.4499969482422,189.47000122070312,193.1999969482422,187.5,186.89999389648438,186.89999389648438,188.94000244140625,187.3699951171875,190.6699981689453,187.67999267578125,177.5800018310547,170.4600067138672,166.47000122070312,160.6199951171875,163.4199981689453,165.5,153.6999969482422,139.1699981689453,138.10000610351562,153.08999633789062,157.50999450683594,166.39999389648438,173.30999755859375,175.82000732421875,178.0800018310547,166.9199981689453,169.9199981689453,161.61000061035156,165.22000122070312,175.82000732421875,178.3000030517578,186.88999938964844,187.67999267578125,190.10000610351562,184.02000427246094,196.24000549316406,201.0800018310547,200.0,195.94000244140625,198.42999267578125,203.69000244140625,206.52000427246094,215.8800048828125,222.0,228.35000610351562,228.07000732421875,226.38999938964844,221.60000610351562,226.33999633789062,227.8300018310547,227.42999267578125,226.17999267578125,231.1300048828125,234.42999267578125,237.39999389648438,234.89999389648438,243.19000244140625,249.39999389648438,257.5899963378906,259.05999755859375,246.1300048828125,241.11000061035156,241.39999389648438,243.8000030517578,249.5,248.35000610351562,249.57000732421875,247.9199981689453,249.41000366210938,244.1699981689453,246.4600067138672,258.7699890136719,263.42999267578125,264.1300048828125,266.8800048828125,272.1300048828125,262.6600036621094,262.7300109863281,270.1199951171875,272.6600036621094,271.1499938964844,272.7200012207031,272.70001220703125,271.8900146484375,269.5799865722656,277.8500061035156,275.6700134277344,279.9100036621094,281.0,283.6300048828125,276.42999267578125,273.0,283.5,287.2699890136719,290.5899963378906,294.8699951171875,295.79998779296875,290.2300109863281,281.6099853515625,291.3999938964844,291.45001220703125,291.8999938964844,299.8800048828125,302.54998779296875,301.2900085449219,304.6700134277344,304.75,307.0,299.760009765625,299.0,292.3900146484375,281.8699951171875,286.1700134277344,289.010009765625,291.7099914550781,293.989990234375,293.7799987792969,302.3299865722656,293.6600036621094,287.1700134277344,296.3999938964844,302.25,331.4200134277344,341.25,335.8299865722656,350.54998779296875,358.760009765625,357.1600036621094,356.3399963378906,356.989990234375,341.5,343.7900085449219,336.42999267578125,337.94000244140625,337.0199890136719,333.80999755859375,327.29998779296875,330.5799865722656,327.54998779296875,324.6099853515625,324.5,335.25,335.739990234375,334.55999755859375,326.5799865722656,332.6199951171875,340.3999938964844,324.04998779296875,343.5199890136719,339.6499938964844,347.5,349.489990234375,340.7799987792969,347.8399963378906,341.30999755859375,335.510009765625,340.3999938964844,350.8800048828125,355.0799865722656,362.5299987792969,373.19000244140625,370.05999755859375,365.1000061035156,361.9800109863281,351.0,350.0899963378906,352.7099914550781,337.2699890136719,354.6099853515625,349.6700134277344,351.67999267578125,334.1600036621094,329.05999755859375,337.5199890136719,335.510009765625,337.79998779296875,345.17999267578125,331.79998779296875,347.6600036621094,371.75,383.260009765625,397.1600036621094,385.1000061035156,379.7900085449219,370.6499938964844,376.5299987792969,385.1499938964844,397.3999938964844,395.510009765625,399.55999755859375,394.19000244140625,355.1499938964844,337.510009765625,335.05999755859375,321.4200134277344,323.6300048828125,332.5799865722656,337.2200012207031,338.5400085449219,347.1400146484375,347.75,344.69000244140625,349.29998779296875,345.4200134277344,345.55999755859375,336.5,338.0,335.8800048828125,330.5,333.5,340.95001220703125,350.9100036621094,334.4200134277344,341.6700134277344,344.04998779296875,331.79998779296875,324.20001220703125,324.8900146484375,314.1099853515625,317.6000061035156,327.0199890136719,326.70001220703125,320.2799987792969,328.3299865722656,325.75,308.6499938964844,295.29998779296875,306.70001220703125,316.29998779296875,330.6499938964844,339.8399963378906,333.739990234375,329.55999755859375,324.69000244140625,316.30999755859375,327.2300109863281,329.67999267578125,329.5799865722656,325.32000732421875,314.45001220703125,329.2799987792969,307.92999267578125,310.0,307.20001220703125,307.3999938964844,311.739990234375,323.0299987792969,327.3999938964844,323.6099853515625,340.79998779296875,338.2200012207031,332.20001220703125,321.42999267578125,320.05999755859375,317.25,315.54998779296875,308.510009765625,309.9200134277344,314.92999267578125,314.8399963378906,316.7200012207031,309.1700134277344,298.8699951171875,289.9599914550781,296.3399963378906,310.4800109863281,301.75,310.2799987792969,321.79998779296875,342.5299987792969,351.5,360.82000732421875,369.4800109863281,376.32000732421875,385.57000732421875,392.3500061035156,399.80999755859375,395.8999938964844,394.57000732421875,404.8599853515625,417.79998779296875,408.8599853515625,414.6300048828125,394.6499938964844,396.7799987792969,404.2300109863281,413.2799987792969,409.5299987792969,419.3500061035156,417.7799987792969,406.29998779296875,414.0,425.04998779296875,408.4100036621094,404.79998779296875,415.5899963378906,419.79998779296875,414.3699951171875,405.8599853515625,411.4200134277344,410.5,410.2099914550781,417.0,416.489990234375,414.010009765625,431.4700012207031,442.2200012207031,470.4599914550781,472.6400146484375,403.010009765625,385.5899963378906,391.3500061035156,370.3299865722656,371.1700134277344,370.54998779296875,377.0,388.6000061035156,376.4599914550781,382.6499938964844,405.3800048828125,391.9100036621094,376.6600036621094,376.9599914550781,372.70001220703125,363.8299865722656,360.4599914550781,370.6400146484375,368.0299987792969,356.42999267578125,371.17999267578125,362.010009765625,376.8900146484375,387.92999267578125,395.70001220703125],"open":[109.21199798583984,107.0199966430664,105.7959976196289,105.16000366210938,105.6500015258789,106.56199645996094,108.03500366210938,108.43199920654297,111.20999908447266,111.23400115966797,110.62899780273438,112.48999786376953,115.73100280761719,121.625,122.0999984741211,124.2300033569336,128.10000610351562,121.97000122070312,121.49099731445312,121.677001953125,118.94499969482422,118.73500061035156,120.875,122.69599914550781,126.35700225830078,123.4000015258789,126.69999694824219,125.2030029296875,129.00100708007812,123.51200103759766,126.92400360107422,127.99500274658203,125.90399932861328,123.58599853515625,121.80000305175781,128.17100524902344,130.83700561523438,131.0,130.91299438476562,129.3000030517578,130.33099365234375,132.59300231933594,140.31500244140625,139.5,139.1580047607422,138.19900512695312,139.4250030517578,127.79299926757812,130.6999969482422,128.28799438476562,126.25399780273438,125.34600067138672,125.39800262451172,121.69499969482422,123.9020004272461,132.83200073242188,135.0,134.5030059814453,136.468994140625,135.0,131.7899932861328,132.5679931640625,131.57899475097656,132.8000030517578,138.53199768066406,132.60000610351562,133.36500549316406,135.73699951171875,132.3000030517578,133.26800537109375,135.2010040283203,137.0,131.53799438476562,134.31100463867188,128.8000030517578,125.89900207519531,122.44999694824219,122.81700134277344,126.38999938964844,127.24500274658203,131.0,134.4080047607422,132.88800048828125,127.83300018310547,125.62799835205078,125.9000015258789,128.6219940185547,131.6439971923828,129.35000610351562,131.7830047607422,131.531005859375,134.8000030517578,133.23399353027344,138.0,142.60000610351562,141.24200439453125,139.60000610351562,139.8679962158203,139.6009979248047,142.84300231933594,139.97900390625,141.0,139.91000366210938,137.89999389648438,136.13600158691406,135.27000427246094,132.0399932861328,134.60000610351562,142.18699645996094,140.7779998779297,140.97999572753906,143.82000732421875,150.0,171.0,168.68600463867188,180.0,183.95899963378906,180.3459930419922,169.5659942626953,164.2050018310547,160.01300048828125,159.76199340820312,159.1999969482422,159.58799743652344,160.82000732421875,164.0800018310547,167.0,175.55599975585938,170.5,175.656005859375,174.60000610351562,176.46600341796875,171.10299682617188,170.0,172.39999389648438,162.30999755859375,158.88999938964844,161.83999633789062,160.22999572753906,160.39999389648438,160.35000610351562,151.25999450683594,153.5,152.02000427246094,153.27999877929688,151.47000122070312,157.5,141.92999267578125,129.61000061035156,141.72999572753906,148.25,141.1999969482422,144.1999969482422,148.0800018310547,151.5500030517578,158.02000427246094,161.1999969482422,164.47000122070312,164.86000061035156,167.0500030517578,165.1199951171875,170.83999633789062,165.02999877929688,164.9600067138672,157.60000610351562,160.0800018310547,158.49000549316406,161.1199951171875,160.3800048828125,150.3000030517578,150.57000732421875,143.25,139.11000061035156,141.22000122070312,148.38999938964844,158.10000610351562,166.74000549316406,165.19000244140625,165.49000549316406,163.77000427246094,167.67999267578125,167.17999267578125,172.0,172.80999755859375,174.64999389648438,178.5,178.1699981689453,171.8699951171875,172.16000366210938,167.5500030517578,169.6199951171875,176.3000030517578,174.82000732421875,175.4199981689453,179.24000549316406,183.55999755859375,181.13999938964844,183.3000030517578,180.7899932861328,178.50999450683594,181.3699951171875,182.32000732421875,179.3800048828125,178.66000366210938,177.58999633789062,174.25999450683594,174.19000244140625,173.0,172.44000244140625,177.47000122070312,174.4499969482422,168.25999450683594,169.27999877929688,170.0500030517578,179.6300048828125,181.99000549316406,182.99000549316406,183.39999389648438,178.89999389648438,174.7100067138672,174.77000427246094,168.47000122070312,165.66000366210938,166.66000366210938,165.5399932861328,166.25,164.3000030517578,165.39999389648438,164.60000610351562,163.1999969482422,159.57000732421875,162.9499969482422,164.47999572753906,173.44000244140625,170.75,170.10000610351562,178.9499969482422,177.80999755859375,180.00999450683594,180.92999267578125,213.89999389648438,231.7899932861328,240.64999389648438,239.41000366210938,227.91000366210938,220.36000061035156,226.69000244140625,240.1199951171875,240.0,245.63999938964844,234.6999969482422,235.8800048828125,236.16000366210938,233.58999633789062,236.5,239.5,229.6999969482422,227.3000030517578,219.99000549316406,226.57000732421875,228.5500030517578,235.22000122070312,237.0800018310547,241.5,246.75,238.41000366210938,244.6999969482422,213.39999389648438,208.00999450683594,208.83999633789062,218.57000732421875,219.66000366210938,215.4600067138672,219.35000610351562,233.94000244140625,234.5,235.0,227.42999267578125,232.47999572753906,230.36000061035156,236.05999755859375,234.52999877929688,230.10000610351562,227.85000610351562,228.64999389648438,225.64999389648438,218.60000610351562,207.0,206.91000366210938,217.27999877929688,195.75999450683594,204.0,189.22000122070312,191.86000061035156,181.0399932861328,187.72999572753906,189.60000610351562,188.0500030517578,196.22000122070312,193.14999389648438,196.1999969482422,188.0500030517578,190.44000244140625,189.33999633789062,191.52000427246094,188.2100067138672,194.3000030517578,190.88999938964844,186.66000366210938,177.66000366210938,171.92999267578125,164.49000549316406,166.3699951171875,166.0800018310547,160.5399932861328,148.1699981689453,144.49000549316406,167.6199951171875,160.5,175.3000030517578,173.6199951171875,185.0800018310547,179.72999572753906,170.42999267578125,176.25,166.99000549316406,167.42999267578125,177.77999877929688,179.69000244140625,186.9199981689453,190.52999877929688,191.72000122070312,185.89999389648438,198.13999938964844,203.89999389648438,200.25,196.44000244140625,199.2899932861328,208.0,209.3300018310547,219.49000549316406,222.0,230.22999572753906,230.16000366210938,232.32000732421875,221.85000610351562,226.49000549316406,228.38999938964844,228.33999633789062,226.94000244140625,232.8699951171875,237.14999389648438,245.91000366210938,241.22000122070312,243.25,250.0800018310547,258.05999755859375,262.95001220703125,251.13999938964844,245.0500030517578,244.22000122070312,246.36000061035156,250.19000244140625,250.66000366210938,250.35000610351562,250.9499969482422,250.88999938964844,253.2100067138672,249.11000061035156,258.7699890136719,266.0,265.0799865722656,270.29998779296875,274.7300109863281,274.3999938964844,263.989990234375,270.7300109863281,275.1300048828125,276.3500061035156,272.9599914550781,279.7900085449219,274.1400146484375,274.1300048828125,279.80999755859375,280.1099853515625,281.1400146484375,287.1099853515625,283.9599914550781,287.6499938964844,276.7799987792969,289.7900085449219,288.07000732421875,292.4599914550781,297.5,297.1499938964844,302.79998779296875,286.5400085449219,292.20001220703125,297.80999755859375,292.8999938964844,306.1700134277344,304.04998779296875,305.04998779296875,306.6300048828125,316.75,307.010009765625,311.0299987792969,302.70001220703125,302.4200134277344,295.4599914550781,290.05999755859375,291.75,292.80999755859375,294.3500061035156,297.5299987792969,302.92999267578125,307.010009765625,289.3399963378906,302.2900085449219,305.05999755859375,355.7799987792969,342.75,349.54998779296875,351.5199890136719,371.17999267578125,362.9100036621094,359.8699951171875,365.42999267578125,358.8500061035156,350.0,344.6499938964844,342.42999267578125,340.239990234375,339.760009765625,332.989990234375,337.42999267578125,336.0,330.1199951171875,328.1499938964844,347.6099853515625,341.5,335.9200134277344,337.0299987792969,333.82000732421875,345.75,345.3900146484375,352.7699890136719,350.1300048828125,354.4700012207031,356.79998779296875,349.6099853515625,353.79998779296875,350.0,347.29998779296875,340.3999938964844,352.510009765625,361.5400085449219,362.6199951171875,373.19000244140625,386.3999938964844,378.2699890136719,372.0,358.5199890136719,350.8900146484375,360.1099853515625,354.19000244140625,357.8999938964844,358.9700012207031,358.0400085449219,351.5799865722656,331.4700012207031,339.82000732421875,343.20001220703125,340.7099914550781,366.0,345.1600036621094,347.7300109863281,384.92999267578125,385.54998779296875,399.3500061035156,394.8500061035156,388.30999755859375,380.0,380.67999267578125,386.1700134277344,402.4800109863281,398.75,402.20001220703125,404.8299865722656,379.9599914550781,361.8900146484375,336.0199890136719,346.6099853515625,336.0,333.3399963378906,346.0299987792969,340.80999755859375,350.69000244140625,351.05999755859375,348.7200012207031,349.9700012207031,349.7300109863281,352.7799987792969,354.739990234375,343.6000061035156,341.70001220703125,342.7799987792969,337.9200134277344,340.95001220703125,352.8800048828125,348.9700012207031,349.1199951171875,346.2699890136719,344.1000061035156,335.510009765625,335.3500061035156,319.29998779296875,319.79998779296875,329.760009765625,338.8500061035156,332.55999755859375,332.44000244140625,326.1099853515625,336.739990234375,319.510009765625,314.3399963378906,320.1000061035156,330.7699890136719,347.4700012207031,346.79998779296875,343.8299865722656,329.8500061035156,319.67999267578125,329.5199890136719,333.010009765625,332.3599853515625,332.25,322.5400085449219,330.739990234375,326.5,310.70001220703125,309.3599853515625,313.0,315.67999267578125,330.17999267578125,328.2799987792969,327.25,348.7300109863281,342.5899963378906,337.739990234375,337.67999267578125,326.0199890136719,325.760009765625,320.42999267578125,312.4700012207031,320.1199951171875,318.0,320.0,322.5899963378906,314.0199890136719,307.05999755859375,300.8699951171875,299.3900146484375,313.3699951171875,304.489990234375,315.05999755859375,326.7300109863281,351.75,352.29998779296875,360.94000244140625,369.6600036621094,377.8999938964844,389.8800048828125,395.0,400.8999938964844,405.70001220703125,399.4100036621094,406.9800109863281,422.3900146484375,424.9800109863281,420.4800109863281,400.30999755859375,403.5,415.5199890136719,415.0899963378906,418.2200012207031,421.6600036621094,435.55999755859375,421.82000732421875,419.79998779296875,427.6199951171875,423.42999267578125,415.80999755859375,416.7300109863281,432.80999755859375,421.4100036621094,409.82000732421875,412.80999755859375,413.54998779296875,417.489990234375,418.5,425.07000732421875,421.1400146484375,432.95001220703125,450.0899963378906,488.7900085449219,494.7799987792969,408.989990234375,407.6099853515625,402.6199951171875,401.6099853515625,381.5,372.82000732421875,383.7200012207031,395.510009765625,390.2099914550781,388.7099914550781,409.5799865722656,413.6600036621094,377.8699951171875,386.6199951171875,386.5799865722656,370.45001220703125,373.6199951171875,374.7900085449219,371.8699951171875,365.7300109863281,373.6099853515625,366.55999755859375,377.5199890136719,402.19000244140625,398.5],"close":[108.53800201416016,105.85800170898438,104.9010009765625,104.9280014038086,107.48500061035156,108.2490005493164,108.05699920654297,109.99800109863281,110.76799774169922,111.49600219726562,110.36699676513672,114.39099884033203,121.12000274658203,122.05000305175781,122.63099670410156,125.38700103759766,123.0,120.48799896240234,121.7770004272461,120.81600189208984,118.0,120.0009994506836,122.43399810791016,124.30999755859375,122.26499938964844,125.70600128173828,127.47599792480469,128.343994140625,126.5,125.16500091552734,126.22200012207031,126.50700378417969,124.5479965209961,122.65499877929688,122.74500274658203,130.49000549316406,129.63699340820312,130.91299438476562,129.6230010986328,128.94200134277344,130.0489959716797,139.91700744628906,140.2259979248047,134.27499389648438,135.0,140.7010040283203,130.8719940185547,129.31199645996094,129.18800354003906,125.78700256347656,126.22699737548828,123.55000305175781,123.7239990234375,123.8010025024414,127.5999984741211,134.8000030517578,135.3470001220703,135.1580047607422,133.1490020751953,131.8730010986328,132.54100036621094,135.0260009765625,133.87600708007812,136.3209991455078,131.75,133.9429931640625,133.61000061035156,133.4080047607422,132.23699951171875,138.24600219726562,134.40699768066406,131.06900024414062,132.906005859375,128.26300048828125,125.89900207519531,120.47100067138672,122.44599914550781,124.91899871826172,125.68199920654297,129.44200134277344,134.40699768066406,133.86199951171875,130.02699279785156,124.28600311279297,123.85700225830078,127.81099700927734,131.031005859375,130.31100463867188,132.53700256347656,130.56700134277344,133.27999877929688,133.75100708007812,138.0030059814453,143.61700439453125,141.21299743652344,139.5290069580078,141.4029998779297,139.9199981689453,139.2239990234375,139.32899475097656,140.78399658203125,141.2449951171875,139.06700134277344,136.4080047607422,132.85499572753906,132.19000244140625,133.08200073242188,141.3090057373047,140.1269989013672,140.66400146484375,144.0469970703125,146.10299682617188,149.55099487304688,167.8990020751953,173.50399780273438,182.88699340820312,180.2519989013672,173.45599365234375,165.86300659179688,159.2209930419922,158.07899475097656,159.1999969482422,158.66600036621094,160.55299377441406,164.0800018310547,165.7480010986328,172.9219970703125,170.33099365234375,174.58599853515625,173.33099365234375,174.468994140625,170.59500122070312,170.06700134277344,171.4199981689453,169.3800048828125,155.97999572753906,160.52000427246094,157.35000610351562,161.05999755859375,163.77000427246094,151.33999633789062,149.25999450683594,151.6300048828125,150.22000122070312,143.52000427246094,160.67999267578125,147.02000427246094,143.82000732421875,142.0800018310547,143.9199981689453,136.27000427246094,145.74000549316406,148.25999450683594,148.6199951171875,156.16000366210938,157.69000244140625,166.1300048828125,165.72000122070312,167.7100067138672,165.9499969482422,165.77999877929688,162.33999633789062,166.36000061035156,159.6199951171875,161.38999938964844,158.17999267578125,156.92999267578125,162.82000732421875,152.7899932861328,154.1199951171875,152.82000732421875,137.0,140.82000732421875,148.2100067138672,158.27000427246094,164.55999755859375,167.69000244140625,164.02000427246094,162.47000122070312,161.6699981689453,167.4199981689453,171.10000610351562,172.94000244140625,174.83999633789062,175.52000427246094,178.08999633789062,172.69000244140625,172.5,167.47000122070312,170.66000366210938,171.88999938964844,176.63999938964844,175.0800018310547,180.72999572753906,185.9499969482422,185.69000244140625,181.47999572753906,182.30999755859375,175.97999572753906,176.82000732421875,181.52999877929688,179.88999938964844,179.99000549316406,179.3800048828125,173.50999450683594,171.35000610351562,173.0,172.02000427246094,179.24000549316406,176.63999938964844,169.77000427246094,168.9199981689453,168.5500030517578,173.89999389648438,179.5500030517578,183.80999755859375,183.63999938964844,178.91000366210938,176.22000122070312,173.5800018310547,170.3800048828125,164.83999633789062,165.6699981689453,165.35000610351562,163.25,163.94000244140625,164.22999572753906,164.82000732421875,164.74000549316406,159.6699981689453,162.0800018310547,166.50999450683594,168.14999389648438,170.55999755859375,170.47000122070312,179.52999877929688,178.94000244140625,171.80999755859375,183.1999969482422,180.66000366210938,224.8000030517578,250.0,240.22999572753906,223.6199951171875,218.32000732421875,220.7899932861328,232.35000610351562,239.67999267578125,245.36000061035156,241.75,235.5800018310547,231.83999633789062,231.97999572753906,232.5500030517578,236.41000366210938,228.63999938964844,229.30999755859375,224.30999755859375,225.2899932861328,224.6999969482422,228.0,229.41000366210938,237.44000244140625,240.30999755859375,240.91000366210938,240.27999877929688,244.6999969482422,202.1300048828125,207.36000061035156,206.35000610351562,215.66000366210938,221.27000427246094,217.72999572753906,222.42999267578125,232.0,231.36000061035156,224.8699951171875,235.0399932861328,235.0399932861328,236.35000610351562,235.8000030517578,233.0399932861328,228.52999877929688,228.72999572753906,226.74000549316406,218.66000366210938,207.92999267578125,202.5399932861328,212.94000244140625,197.8000030517578,199.42999267578125,187.3699951171875,187.47999572753906,191.5800018310547,179.4499969482422,194.9600067138672,184.4499969482422,190.08999633789062,194.22999572753906,191.36000061035156,195.5399932861328,194.5,188.6699981689453,195.57000732421875,190.5399932861328,191.66000366210938,191.25,188.25999450683594,179.27000427246094,171.99000549316406,169.1199951171875,167.42999267578125,168.52000427246094,172.08999633789062,154.00999450683594,146.2899932861328,154.13999938964844,156.02999877929688,185.14999389648438,172.3000030517578,181.94000244140625,178.36000061035156,178.9499969482422,174.61000061035156,170.99000549316406,166.2100067138672,169.5800018310547,176.91000366210938,188.14999389648438,192.30999755859375,192.47000122070312,191.1699981689453,192.47000122070312,197.3300018310547,203.63999938964844,200.72000122070312,200.08999633789062,204.80999755859375,207.77000427246094,208.1999969482422,221.5800018310547,232.4199981689453,232.1199951171875,232.63999938964844,228.61000061035156,230.6300048828125,231.67999267578125,229.72999572753906,230.52999877929688,228.72000122070312,235.64999389648438,239.42999267578125,241.97000122070312,242.07000732421875,248.7100067138672,256.8500061035156,261.0799865722656,259.92999267578125,246.92999267578125,244.27999877929688,244.6300048828125,252.91000366210938,256.07000732421875,248.6999969482422,252.10000610351562,249.3699951171875,251.25999450683594,249.99000549316406,253.77000427246094,263.7699890136719,264.6499938964844,270.1700134277344,269.3500061035156,275.6499938964844,264.739990234375,269.8999938964844,275.17999267578125,274.17999267578125,271.79998779296875,277.8999938964844,275.3999938964844,274.3800048828125,275.6000061035156,280.94000244140625,280.80999755859375,286.45001220703125,283.3399963378906,288.2099914550781,278.5899963378906,283.69000244140625,288.7099914550781,290.17999267578125,294.29998779296875,297.4200134277344,302.6199951171875,293.70001220703125,288.6400146484375,297.7200012207031,292.92999267578125,301.6700134277344,303.760009765625,304.9700012207031,303.8999938964844,312.8299865722656,309.0899963378906,311.2300109863281,306.3399963378906,305.760009765625,294.9100036621094,291.1700134277344,289.6000061035156,294.0,294.2300109863281,298.010009765625,300.25,308.6499938964844,297.3900146484375,298.239990234375,302.3900146484375,306.1000061035156,334.8900146484375,345.6499938964844,336.6700134277344,369.57000732421875,359.6300048828125,359.8699951171875,364.0899963378906,360.0,346.1700134277344,345.3500061035156,344.94000244140625,338.7900085449219,338.94000244140625,339.30999755859375,336.1000061035156,334.5299987792969,327.8999938964844,329.9100036621094,333.3900146484375,338.17999267578125,338.3699951171875,335.489990234375,336.4100036621094,345.5,345.0199890136719,324.6300048828125,356.70001220703125,344.1300048828125,351.3299865722656,354.1499938964844,349.3299865722656,349.239990234375,342.6600036621094,340.29998779296875,344.2900085449219,354.1300048828125,362.04998779296875,372.9700012207031,385.9800109863281,376.4700012207031,369.6300048828125,362.54998779296875,351.94000244140625,358.9800109863281,355.5899963378906,349.42999267578125,358.3900146484375,351.9599914550781,355.2200012207031,339.9800109863281,342.4599914550781,342.6499938964844,340.5,354.4200134277344,346.82000732421875,340.20001220703125,377.9599914550781,385.0299987792969,397.57000732421875,402.9599914550781,386.0799865722656,381.57000732421875,380.6099853515625,381.0299987792969,390.239990234375,401.1000061035156,406.2900085449219,412.9700012207031,406.3699951171875,359.92999267578125,339.80999755859375,341.29998779296875,326.0199890136719,329.8800048828125,340.3599853515625,341.45001220703125,349.32000732421875,350.2200012207031,352.1300048828125,349.3900146484375,349.8500061035156,346.1000061035156,347.6199951171875,343.4200134277344,343.7699890136719,343.5,332.4800109863281,344.9700012207031,352.2099914550781,354.6099853515625,339.8900146484375,343.0199890136719,351.7099914550781,332.6000061035156,328.79998779296875,325.489990234375,320.04998779296875,324.8500061035156,332.7900085449219,333.239990234375,330.7300109863281,331.29998779296875,331.1099853515625,320.3299865722656,308.04998779296875,310.510009765625,332.9200134277344,343.94000244140625,340.44000244140625,342.760009765625,331.1700134277344,325.1700134277344,332.5400085449219,333.510009765625,333.989990234375,332.6499938964844,330.3399963378906,325.489990234375,332.30999755859375,321.70001220703125,319.54998779296875,318.82000732421875,313.8399963378906,317.5299987792969,332.7699890136719,330.4800109863281,345.75,342.5799865722656,341.57000732421875,335.9700012207031,322.1600036621094,324.9200134277344,321.30999755859375,315.92999267578125,319.8399963378906,310.510009765625,322.510009765625,318.2900085449219,318.80999755859375,309.4200134277344,300.67999267578125,293.4100036621094,309.510009765625,313.489990234375,314.54998779296875,314.42999267578125,333.9700012207031,350.6300048828125,354.9100036621094,371.54998779296875,379.75,380.7799987792969,396.7200012207031,398.4700012207031,406.5400085449219,399.6300048828125,402.1700134277344,422.6499938964844,419.94000244140625,422.760009765625,418.20001220703125,399.8299865722656,405.45001220703125,417.42999267578125,421.2799987792969,416.5,427.3599853515625,425.44000244140625,412.55999755859375,430.0,428.42999267578125,419.29998779296875,416.7900085449219,439.7900085449219,425.19000244140625,420.7099914550781,411.07000732421875,417.760009765625,414.57000732421875,414.1400146484375,422.010009765625,421.8599853515625,426.5799865722656,446.7699890136719,459.9700012207031,481.57000732421875,479.2300109863281,418.9100036621094,385.7300109863281,396.6000061035156,392.1600036621094,372.1000061035156,385.57000732421875,382.07000732421875,393.94000244140625,376.7099914550781,392.8999938964844,411.3500061035156,392.1300048828125,380.1499938964844,382.07000732421875,378.9100036621094,365.0199890136719,372.45001220703125,377.75,369.3399963378906,360.45001220703125,373.8999938964844,370.7799987792969,388.69000244140625,401.1099853515625,399.9700012207031]}],"adjclose":[{"adjclose":[105.74687194824219,103.13579559326172,102.20341491699219,102.22969818115234,104.720947265625,105.4653091430664,105.27824401855469,107.1693344116211,107.91952514648438,108.6288070678711,107.5288314819336,111.4493637084961,118.00530242919922,118.9113998413086,119.47747039794922,122.16258239746094,119.83697509765625,117.38957214355469,118.64542388916016,117.70914459228516,114.96556091308594,116.91508483886719,119.28553009033203,121.11328125,119.1208724975586,122.473388671875,124.19786071777344,125.04354095458984,123.24696350097656,121.9463119506836,122.97611999511719,123.25379943847656,121.34516143798828,119.50083923339844,119.58853149414062,127.13436889648438,126.30329895019531,127.54647827148438,126.2896499633789,125.62614440917969,126.70468139648438,136.31895446777344,136.6199951171875,130.82203674316406,131.5283966064453,137.08279418945312,127.50652313232422,125.98664855957031,125.86585235595703,122.55230712890625,122.98097229003906,120.37281799316406,120.54236602783203,120.61737060546875,124.84811401367188,131.89285278320312,132.4280242919922,132.2431182861328,130.27745056152344,129.0289764404297,129.68255615234375,132.1139678955078,130.98878479003906,133.3810272216797,128.9086456298828,131.05430603027344,130.72850036621094,130.5308837890625,129.38511657714844,135.26451110839844,131.5083465576172,128.24232482910156,130.03970336914062,125.49683380126953,123.18380737304688,117.87287139892578,119.8052749633789,122.22494506835938,122.97148895263672,126.65040588378906,131.5083465576172,130.97506713867188,127.22278594970703,121.60559844970703,121.18585205078125,125.05455780029297,128.2051239013672,127.50064849853516,129.6786346435547,127.75115203857422,130.40560913085938,130.866455078125,135.0267791748047,140.5196990966797,138.16754150390625,136.51988220214844,138.3534698486328,136.90243530273438,136.22145080566406,136.32415771484375,137.74777221679688,138.19883728027344,136.06781005859375,133.46617126464844,129.98980712890625,129.33912658691406,130.21188354492188,138.26145935058594,137.10496520996094,137.63037109375,140.94041442871094,142.95208740234375,146.32569885253906,164.2780303955078,169.76211547851562,178.9427947998047,176.36460876464844,169.71517944335938,162.2859344482422,156.28184509277344,155.1609344482422,156.26123046875,155.73712158203125,157.5892333984375,161.05113220214844,162.6883544921875,169.7299346923828,167.18675231933594,171.3632049560547,170.13136291503906,171.2483673095703,167.4458770751953,166.92764282226562,168.25564575195312,166.25331115722656,153.1006622314453,157.55686950683594,154.4453887939453,158.08688354492188,160.74685668945312,148.54632568359375,146.50469970703125,148.83094787597656,147.44700622558594,140.8706817626953,157.71389770507812,144.3060760498047,141.16514587402344,139.45726013183594,141.2633056640625,133.7545166015625,143.0496826171875,145.523193359375,145.87652587890625,153.27734375,154.7790985107422,163.06329345703125,162.6608428955078,164.61416625976562,162.88661193847656,162.7197723388672,159.34326171875,163.28904724121094,156.67347717285156,158.41078186035156,155.26004028320312,154.03311157226562,159.8144073486328,149.96954345703125,151.27496337890625,149.99900817871094,134.47103881835938,138.22052001953125,145.47410583496094,155.34840393066406,161.52227783203125,164.5945281982422,160.99224853515625,159.47088623046875,158.68563842773438,164.86996459960938,168.49395751953125,170.305908203125,172.17697143554688,172.8466033935547,175.37745666503906,170.05972290039062,169.8726043701172,164.91921997070312,168.06063842773438,169.27188110351562,173.94955444335938,172.41329956054688,177.97723388671875,183.11773681640625,182.8616943359375,178.71583557128906,179.53317260742188,173.2996063232422,174.12681579589844,178.7650604248047,177.15003967285156,177.24851989746094,176.64779663085938,170.86721801757812,168.74012756347656,170.36500549316406,169.39993286132812,176.5099334716797,173.94955444335938,167.18418884277344,166.3471221923828,165.98277282714844,171.2512664794922,176.81524658203125,181.0103302001953,180.84292602539062,176.18496704101562,173.5359344482422,170.9361572265625,167.78489685058594,162.32928466796875,163.1466064453125,162.8314971923828,160.7635040283203,161.4429931640625,161.7285614013672,162.30958557128906,162.23080444335938,157.23802185058594,159.61131286621094,163.9738311767578,165.58885192871094,167.96214294433594,167.87351989746094,176.79554748535156,176.21450805664062,169.19309997558594,180.4096221923828,177.9083251953125,221.37600708007812,246.19219970703125,236.57098388671875,220.2139892578125,214.99473571777344,217.42706298828125,229.424072265625,236.66175842285156,242.270263671875,238.70570373535156,232.61338806152344,228.9204864501953,229.0587158203125,229.62156677246094,233.43296813964844,225.7607879638672,226.42234802246094,221.48532104492188,222.45297241210938,221.87039184570312,225.12884521484375,226.52110290527344,234.44998168945312,237.28384399414062,237.87628173828125,237.2541961669922,241.61854553222656,199.58462524414062,204.74876403808594,203.75148010253906,212.94424438476562,218.4835968017578,214.98817443847656,219.6289825439453,229.0784912109375,228.44654846191406,222.0382537841797,232.0802001953125,232.0802001953125,233.37371826171875,232.83065795898438,230.10537719726562,225.6521453857422,225.8496551513672,223.88473510742188,215.90647888183594,205.31158447265625,199.9894561767578,210.2584991455078,195.30917358398438,196.9186248779297,185.010498046875,185.11912536621094,189.16748046875,177.1902313232422,192.50491333007812,182.12725830078125,187.69622802734375,191.7841033935547,188.95025634765625,193.07762145996094,192.0507049560547,186.2941131591797,193.1072540283203,188.7098846435547,189.8191375732422,189.41305541992188,186.45176696777344,177.5481414794922,170.3380584716797,167.49562072753906,165.8218536376953,166.90138244628906,170.4370880126953,152.53074645996094,144.8848876953125,152.65948486328125,154.53134155273438,183.37164306640625,170.6450653076172,180.19248962402344,176.64686584472656,177.231201171875,172.93289184570312,169.34767150878906,164.61358642578125,167.95120239257812,175.21080017089844,186.34283447265625,190.46287536621094,190.62132263183594,189.3338165283203,190.62132263183594,195.43467712402344,201.68405151367188,198.7921142578125,198.16815185546875,202.8428192138672,205.77438354492188,206.20025634765625,219.4517364501953,230.1876220703125,229.8905029296875,230.405517578125,226.4142303466797,228.4148406982422,229.45472717285156,227.52346801757812,228.31578063964844,226.52317810058594,233.3865966796875,237.13027954101562,239.6459197998047,239.74493408203125,246.32118225097656,254.3829803466797,258.5722961425781,257.43341064453125,244.55825805664062,241.9337158203125,242.2803497314453,250.4808349609375,253.61048889160156,246.31124877929688,249.67860412597656,246.97482299804688,248.84666442871094,248.17164611816406,251.92413330078125,261.8514099121094,262.7249755859375,268.204833984375,267.39080810546875,273.6449890136719,262.8143310546875,267.9367980957031,273.1783752441406,272.1856994628906,269.82293701171875,275.8786315917969,273.39678955078125,272.38421630859375,273.5953369140625,278.896484375,278.76739501953125,284.36639404296875,281.279052734375,286.1136169433594,276.5635986328125,281.62652587890625,286.6099853515625,288.06927490234375,292.1593017578125,295.2566833496094,300.4187927246094,291.5636901855469,286.5404968261719,295.554443359375,290.79925537109375,299.4757080078125,301.5505065917969,302.751708984375,301.6894836425781,310.55450439453125,306.8417053222656,308.9661865234375,304.11175537109375,303.5359802246094,292.764892578125,289.0520935058594,287.4934997558594,291.8614807128906,292.0898132324219,295.8423156738281,298.0660400390625,306.4049072265625,295.22686767578125,296.0706787109375,300.19049072265625,303.8735046386719,332.4540710449219,343.13580322265625,334.2211608886719,366.8818359375,357.01416015625,357.25238037109375,361.4416809082031,357.38140869140625,343.6520080566406,342.8380126953125,342.43096923828125,336.9019470214844,337.0511169433594,337.4190673828125,334.2269287109375,332.6656799316406,326.0726623535156,328.0714416503906,331.53204345703125,336.29534912109375,336.4842834472656,333.620361328125,334.53521728515625,343.57452392578125,343.0971984863281,322.82086181640625,354.712158203125,342.2121887207031,349.3720397949219,352.17633056640625,347.3832092285156,347.293701171875,340.7503967285156,338.4035339355469,342.3713073730469,352.1564636230469,360.0323181152344,370.8914794921875,383.8289794921875,374.3719787597656,367.570068359375,360.5295104980469,349.9786682128906,356.9794616699219,353.60833740234375,347.4826354980469,356.3927307128906,349.9985656738281,353.2403869628906,338.0853576660156,340.5514831542969,340.7404479980469,338.6024169921875,352.4448547363281,344.88720703125,338.3041076660156,375.8536682128906,382.8842468261719,395.3543701171875,400.71435546875,383.92840576171875,379.44354248046875,378.4888916015625,378.90655517578125,388.0652160644531,398.8647155761719,404.0257873535156,410.6685791015625,404.1053466796875,357.92413330078125,337.9162292480469,339.39794921875,324.2030944824219,328.0416259765625,338.46319580078125,340.19683837890625,348.0379333496094,348.93463134765625,350.8376159667969,348.1076965332031,348.56597900390625,344.8297424316406,346.3441467285156,342.15960693359375,342.50830078125,342.2392883300781,331.2597351074219,343.70391845703125,350.9173278808594,353.3085021972656,338.642578125,341.76104736328125,350.4191589355469,331.3793029785156,327.5932312011719,324.2953796386719,318.8753356933594,323.6577453613281,331.568603515625,332.0169372558594,329.51617431640625,330.0840759277344,329.8947448730469,319.1543273925781,306.91937255859375,309.3703918457031,331.6981506347656,342.67767333984375,339.1905212402344,341.50201416015625,329.9545593261719,323.9765930175781,331.31951904296875,332.28594970703125,332.7641906738281,331.4291076660156,329.1275939941406,324.2953796386719,331.0903625488281,320.5193176269531,318.377197265625,317.6498718261719,312.68817138671875,316.3646240234375,331.54864501953125,329.26708984375,344.48101806640625,341.3226318359375,340.3163757324219,334.7369384765625,320.9776306152344,323.7275085449219,320.1307373046875,314.77044677734375,318.6661376953125,309.3703918457031,322.0003967285156,317.78704833984375,318.30621337890625,308.9310607910156,300.2048645019531,292.94635009765625,309.02093505859375,312.99462890625,314.0529479980469,313.9331359863281,333.4422607421875,350.0759582519531,354.34918212890625,370.9628601074219,379.1499328613281,380.17828369140625,396.0931091308594,397.8403625488281,405.8976135253906,398.9985046386719,401.5345153808594,421.98211669921875,419.27642822265625,422.09197998046875,417.5391845703125,399.19818115234375,404.809326171875,416.7703857421875,420.6142883300781,415.84185791015625,426.6846923828125,424.7677307128906,411.9080810546875,429.3205261230469,427.75299072265625,418.6374206542969,416.13140869140625,439.0950622558594,424.51812744140625,420.0451965332031,410.4204406738281,417.0998840332031,413.9149169921875,413.485595703125,421.3431701660156,421.193359375,425.9059143066406,446.06402587890625,459.2431640625,480.8090515136719,478.4727478027344,418.248046875,385.1204833984375,395.9732971191406,391.5403137207031,371.51202392578125,384.9607238769531,381.4662780761719,393.3175048828125,376.1147155761719,392.2791442871094,410.70001220703125,392.1300048828125,380.1499938964844,382.07000732421875,378.9100036621094,365.0199890136719,372.45001220703125,377.75,369.3399963378906,360.45001220703125,373.8999938964844,370.7799987792969,388.69000244140625,401.1099853515625,399.9700012207031]}]}}],"error":null}}