{"chart":{"result":[{"meta":{"currency":"USD","symbol":"AXP","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":76253400,"regularMarketTime":1783713602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":350.58,"fiftyTwoWeekHigh":387.49,"fiftyTwoWeekLow":288.34,"regularMarketDayHigh":352.99,"regularMarketDayLow":345.99,"regularMarketVolume":2772740,"longName":"American Express Company","shortName":"American Express Company","chartPreviousClose":187.34,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1783690200,"start":1783670400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1783713600,"start":1783690200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1783728000,"start":1783713600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1704205800,1704292200,1704378600,1704465000,1704724200,1704810600,1704897000,1704983400,1705069800,1705415400,1705501800,1705588200,1705674600,1705933800,1706020200,1706106600,1706193000,1706279400,1706538600,1706625000,1706711400,1706797800,1706884200,1707143400,1707229800,1707316200,1707402600,1707489000,1707748200,1707834600,1707921000,1708007400,1708093800,1708439400,1708525800,1708612200,1708698600,1708957800,1709044200,1709130600,1709217000,1709303400,1709562600,1709649000,1709735400,1709821800,1709908200,1710163800,1710250200,1710336600,1710423000,1710509400,1710768600,1710855000,1710941400,1711027800,1711114200,1711373400,1711459800,1711546200,1711632600,1711978200,1712064600,1712151000,1712237400,1712323800,1712583000,1712669400,1712755800,1712842200,1712928600,1713187800,1713274200,1713360600,1713447000,1713533400,1713792600,1713879000,1713965400,1714051800,1714138200,1714397400,1714483800,1714570200,1714656600,1714743000,1715002200,1715088600,1715175000,1715261400,1715347800,1715607000,1715693400,1715779800,1715866200,1715952600,1716211800,1716298200,1716384600,1716471000,1716557400,1716903000,1716989400,1717075800,1717162200,1717421400,1717507800,1717594200,1717680600,1717767000,1718026200,1718112600,1718199000,1718285400,1718371800,1718631000,1718717400,1718890200,1718976600,1719235800,1719322200,1719408600,1719495000,1719581400,1719840600,1719927000,1720013400,1720186200,1720445400,1720531800,1720618200,1720704600,1720791000,1721050200,1721136600,1721223000,1721309400,1721395800,1721655000,1721741400,1721827800,1721914200,1722000600,1722259800,1722346200,1722432600,1722519000,1722605400,1722864600,1722951000,1723037400,1723123800,1723210200,1723469400,1723555800,1723642200,1723728600,1723815000,1724074200,1724160600,1724247000,1724333400,1724419800,1724679000,1724765400,1724851800,1724938200,1725024600,1725370200,1725456600,1725543000,1725629400,1725888600,1725975000,1726061400,1726147800,1726234200,1726493400,1726579800,1726666200,1726752600,1726839000,1727098200,1727184600,1727271000,1727357400,1727443800,1727703000,1727789400,1727875800,1727962200,1728048600,1728307800,1728394200,1728480600,1728567000,1728653400,1728912600,1728999000,1729085400,1729171800,1729258200,1729517400,1729603800,1729690200,1729776600,1729863000,1730122200,1730208600,1730295000,1730381400,1730467800,1730730600,1730817000,1730903400,1730989800,1731076200,1731335400,1731421800,1731508200,1731594600,1731681000,1731940200,1732026600,1732113000,1732199400,1732285800,1732545000,1732631400,1732717800,1732890600,1733149800,1733236200,1733322600,1733409000,1733495400,1733754600,1733841000,1733927400,1734013800,1734100200,1734359400,1734445800,1734532200,1734618600,1734705000,1734964200,1735050600,1735223400,1735309800,1735569000,1735655400,1735828200,1735914600,1736173800,1736260200,1736346600,1736519400,1736778600,1736865000,1736951400,1737037800,1737124200,1737469800,1737556200,1737642600,1737729000,1737988200,1738074600,1738161000,1738247400,1738333800,1738593000,1738679400,1738765800,1738852200,1738938600,1739197800,1739284200,1739370600,1739457000,1739543400,1739889000,1739975400,1740061800,1740148200,1740407400,1740493800,1740580200,1740666600,1740753000,1741012200,1741098600,1741185000,1741271400,1741357800,1741613400,1741699800,1741786200,1741872600,1741959000,1742218200,1742304600,1742391000,1742477400,1742563800,1742823000,1742909400,1742995800,1743082200,1743168600,1743427800,1743514200,1743600600,1743687000,1743773400,1744032600,1744119000,1744205400,1744291800,1744378200,1744637400,1744723800,1744810200,1744896600,1745242200,1745328600,1745415000,1745501400,1745587800,1745847000,1745933400,1746019800,1746106200,1746192600,1746451800,1746538200,1746624600,1746711000,1746797400,1747056600,1747143000,1747229400,1747315800,1747402200,1747661400,1747747800,1747834200,1747920600,1748007000,1748352600,1748439000,1748525400,1748611800,1748871000,1748957400,1749043800,1749130200,1749216600,1749475800,1749562200,1749648600,1749735000,1749821400,1750080600,1750167000,1750253400,1750426200,1750685400,1750771800,1750858200,1750944600,1751031000,1751290200,1751376600,1751463000,1751549400,1751895000,1751981400,1752067800,1752154200,1752240600,1752499800,1752586200,1752672600,1752759000,1752845400,1753104600,1753191000,1753277400,1753363800,1753450200,1753709400,1753795800,1753882200,1753968600,1754055000,1754314200,1754400600,1754487000,1754573400,1754659800,1754919000,1755005400,1755091800,1755178200,1755264600,1755523800,1755610200,1755696600,1755783000,1755869400,1756128600,1756215000,1756301400,1756387800,1756474200,1756819800,1756906200,1756992600,1757079000,1757338200,1757424600,1757511000,1757597400,1757683800,1757943000,1758029400,1758115800,1758202200,1758288600,1758547800,1758634200,1758720600,1758807000,1758893400,1759152600,1759239000,1759325400,1759411800,1759498200,1759757400,1759843800,1759930200,1760016600,1760103000,1760362200,1760448600,1760535000,1760621400,1760707800,1760967000,1761053400,1761139800,1761226200,1761312600,1761571800,1761658200,1761744600,1761831000,1761917400,1762180200,1762266600,1762353000,1762439400,1762525800,1762785000,1762871400,1762957800,1763044200,1763130600,1763389800,1763476200,1763562600,1763649000,1763735400,1763994600,1764081000,1764167400,1764340200,1764599400,1764685800,1764772200,1764858600,1764945000,1765204200,1765290600,1765377000,1765463400,1765549800,1765809000,1765895400,1765981800,1766068200,1766154600,1766413800,1766500200,1766586600,1766759400,1767018600,1767105000,1767191400,1767364200,1767623400,1767709800,1767796200,1767882600,1767969000,1768228200,1768314600,1768401000,1768487400,1768573800,1768919400,1769005800,1769092200,1769178600,1769437800,1769524200,1769610600,1769697000,1769783400,1770042600,1770129000,1770215400,1770301800,1770388200,1770647400,1770733800,1770820200,1770906600,1770993000,1771338600,1771425000,1771511400,1771597800,1771857000,1771943400,1772029800,1772116200,1772202600,1772461800,1772548200,1772634600,1772721000,1772807400,1773063000,1773149400,1773235800,1773322200,1773408600,1773667800,1773754200,1773840600,1773927000,1774013400,1774272600,1774359000,1774445400,1774531800,1774618200,1774877400,1774963800,1775050200,1775136600,1775482200,1775568600,1775655000,1775741400,1775827800,1776087000,1776173400,1776259800,1776346200,1776432600,1776691800,1776778200,1776864600,1776951000,1777037400,1777296600,1777383000,1777469400,1777555800,1777642200,1777901400,1777987800,1778074200,1778160600,1778247000,1778506200,1778592600,1778679000,1778765400,1778851800,1779111000,1779197400,1779283800,1779370200,1779456600,1779802200,1779888600,1779975000,1780061400,1780320600,1780407000,1780493400,1780579800,1780666200,1780925400,1781011800,1781098200,1781184600,1781271000,1781530200,1781616600,1781703000,1781789400,1782135000,1782221400,1782307800,1782394200,1782480600,1782739800,1782826200,1782912600,1782999000,1783344600,1783431000,1783517400,1783603800,1783690200],"indicators":{"quote":[{"close":[188.30999755859375,186.32000732421875,187.13999938964844,189.05999755859375,189.2100067138672,186.77000427246094,184.97000122070312,185.02999877929688,182.0399932861328,180.97000122070312,181.0,179.7899932861328,183.1699981689453,185.00999450683594,185.47000122070312,185.82000732421875,188.07000732421875,201.42999267578125,200.86000061035156,204.14999389648438,200.74000549316406,203.22000122070312,206.41000366210938,205.94000244140625,205.64999389648438,209.0800018310547,211.2100067138672,212.47000122070312,212.25999450683594,209.6699981689453,210.89999389648438,212.52999877929688,212.55999755859375,212.49000549316406,210.88999938964844,213.99000549316406,214.55999755859375,216.9600067138672,217.97999572753906,218.02999877929688,219.4199981689453,219.66000366210938,218.91000366210938,217.1999969482422,218.4499969482422,223.4199981689453,223.3699951171875,220.19000244140625,222.64999389648438,222.80999755859375,220.47000122070312,218.4600067138672,220.97000122070312,221.69000244140625,227.91000366210938,229.1199951171875,225.9600067138672,226.02999877929688,224.4600067138672,227.75,227.69000244140625,227.61000061035156,225.52999877929688,226.6300048828125,219.58999633789062,222.4600067138672,224.11000061035156,219.83999633789062,217.64999389648438,218.1999969482422,218.1999969482422,218.39999389648438,218.33999633789062,217.6699981689453,217.5,231.0399932861328,233.0,238.9600067138672,239.1199951171875,237.10000610351562,235.63999938964844,238.9199981689453,234.02999877929688,231.4600067138672,232.5,230.77000427246094,234.3300018310547,234.66000366210938,236.24000549316406,239.13999938964844,242.3000030517578,238.64999389648438,241.52999877929688,241.6999969482422,241.32000732421875,242.82000732421875,242.3000030517578,243.0800018310547,240.08999633789062,235.4600067138672,238.17999267578125,237.25,235.94000244140625,237.22000122070312,240.0,236.8800048828125,237.25,234.69000244140625,233.35000610351562,232.6699981689453,232.44000244140625,224.52999877929688,224.0399932861328,222.19000244140625,224.82000732421875,228.27000427246094,229.30999755859375,230.2100067138672,230.3800048828125,231.47000122070312,230.58999633789062,230.67999267578125,228.39999389648438,231.5500030517578,233.80999755859375,235.97000122070312,235.7100067138672,235.6300048828125,234.50999450683594,237.75,238.92999267578125,238.75,238.6300048828125,244.0,249.6300048828125,249.9600067138672,249.1999969482422,242.3800048828125,244.75,246.89999389648438,240.99000549316406,240.17999267578125,245.88999938964844,247.88999938964844,252.47999572753906,253.0399932861328,248.67999267578125,232.27999877929688,225.9199981689453,231.1199951171875,228.8000030517578,233.5399932861328,237.85000610351562,237.0500030517578,238.99000549316406,243.75999450683594,249.5,251.7100067138672,254.0500030517578,253.0800018310547,246.3000030517578,247.75999450683594,251.3000030517578,253.8800048828125,255.02999877929688,257.0899963378906,259.8399963378906,258.6499938964844,254.30999755859375,251.74000549316406,251.83999633789062,244.05999755859375,250.9199981689453,245.4199981689453,254.17999267578125,255.14999389648438,259.0,261.0899963378906,265.3999938964844,262.17999267578125,268.75,268.989990234375,267.29998779296875,266.2099914550781,266.1700134277344,268.1499938964844,271.05999755859375,271.20001220703125,268.6000061035156,270.9200134277344,268.5899963378906,275.9700012207031,273.7900085449219,269.1099853515625,271.4200134277344,270.4700012207031,276.1600036621094,276.5199890136719,277.30999755859375,281.67999267578125,285.7799987792969,276.7900085449219,270.739990234375,272.3999938964844,271.2300109863281,269.9800109863281,267.3500061035156,271.4700012207031,270.42999267578125,274.0799865722656,270.0799865722656,272.69000244140625,270.19000244140625,275.94000244140625,295.1600036621094,286.82000732421875,287.6000061035156,292.9700012207031,288.510009765625,287.6400146484375,288.29998779296875,286.8699951171875,285.5400085449219,285.54998779296875,287.7099914550781,293.0,301.29998779296875,305.2099914550781,305.57000732421875,304.25,304.67999267578125,302.260009765625,302.1099853515625,302.6000061035156,300.5299987792969,303.989990234375,296.7200012207031,302.1099853515625,302.3399963378906,300.29998779296875,302.1400146484375,303.57000732421875,301.3399963378906,287.7799987792969,293.0799865722656,298.6499938964844,298.79998779296875,303.4599914550781,303.989990234375,301.04998779296875,297.3299865722656,296.7900085449219,298.42999267578125,303.0799865722656,301.8800048828125,302.0199890136719,302.8500061035156,293.29998779296875,297.0199890136719,300.3599853515625,312.32000732421875,311.4800109863281,312.55999755859375,317.95001220703125,322.25,325.8699951171875,321.3399963378906,316.4200134277344,317.0400085449219,315.25,318.95001220703125,317.45001220703125,316.5299987792969,315.8299865722656,320.5299987792969,320.1499938964844,316.7699890136719,310.260009765625,309.57000732421875,306.3999938964844,307.5,311.0400085449219,312.8500061035156,309.9200134277344,303.8599853515625,295.3999938964844,295.5299987792969,293.3399963378906,296.1000061035156,294.20001220703125,300.9599914550781,295.489990234375,283.4700012207031,284.17999267578125,275.6400146484375,273.2099914550781,261.32000732421875,255.38999938964844,260.75,256.42999267578125,265.6300048828125,264.3800048828125,262.7200012207031,270.6499938964844,270.8299865722656,270.510009765625,277.8599853515625,279.2799987792969,276.0,272.0199890136719,265.4800109863281,269.04998779296875,270.4800109863281,275.25,247.82000732421875,233.67999267578125,234.27999877929688,231.38999938964844,262.3599853515625,246.88999938964844,251.1300048828125,255.3800048828125,257.8599853515625,252.9199981689453,251.30999755859375,242.50999450683594,252.4199981689453,260.1400146484375,267.32000732421875,264.80999755859375,264.95001220703125,267.0199890136719,266.4100036621094,268.5400085449219,276.8500061035156,278.0299987792969,275.3699951171875,276.239990234375,283.6600036621094,284.510009765625,298.9200134277344,302.29998779296875,300.1000061035156,299.54998779296875,299.7200012207031,299.29998779296875,296.1700134277344,286.0,287.17999267578125,285.2200012207031,293.760009765625,293.3599853515625,295.3800048828125,294.04998779296875,295.3299865722656,297.3900146484375,295.92999267578125,295.9599914550781,302.4700012207031,301.55999755859375,299.5199890136719,299.1000061035156,297.989990234375,287.7900085449219,294.2200012207031,292.80999755859375,296.4200134277344,298.5899963378906,299.6300048828125,308.3800048828125,308.5899963378906,311.4200134277344,317.19000244140625,318.9800109863281,322.5299987792969,325.6099853515625,328.1300048828125,322.7300109863281,316.9800109863281,317.3500061035156,325.239990234375,319.4700012207031,320.9200134277344,310.6499938964844,311.8999938964844,315.3500061035156,307.95001220703125,302.9700012207031,304.1400146484375,308.6600036621094,308.25,311.6099853515625,310.739990234375,308.5400085449219,303.4100036621094,299.30999755859375,294.2699890136719,298.5899963378906,296.6400146484375,295.5400085449219,294.7300109863281,297.42999267578125,296.2300109863281,303.2099914550781,306.8699951171875,307.7300109863281,305.4700012207031,307.04998779296875,306.1000061035156,308.3999938964844,308.1700134277344,319.1600036621094,315.79998779296875,320.6000061035156,322.4599914550781,326.989990234375,331.2799987792969,331.17999267578125,323.7099914550781,330.6499938964844,326.2200012207031,325.4100036621094,324.3399963378906,323.3500061035156,329.32000732421875,325.30999755859375,327.260009765625,327.0400085449219,336.0,341.6700134277344,341.1199951171875,340.9800109863281,341.4700012207031,340.4800109863281,340.17999267578125,341.67999267578125,342.30999755859375,332.1600036621094,328.55999755859375,330.4800109863281,330.239990234375,331.989990234375,327.9700012207031,323.82000732421875,324.44000244140625,316.260009765625,323.1199951171875,332.8500061035156,330.6600036621094,323.1199951171875,346.6199951171875,349.4800109863281,355.2200012207031,352.0,354.92999267578125,357.55999755859375,361.6700134277344,361.0299987792969,358.2200012207031,358.8800048828125,360.7300109863281,361.6199951171875,360.489990234375,365.79998779296875,365.7300109863281,368.5400085449219,367.8800048828125,370.1600036621094,372.7699890136719,364.7300109863281,357.17999267578125,341.25,340.6600036621094,344.6400146484375,343.79998779296875,352.8900146484375,355.92999267578125,362.6400146484375,363.9700012207031,365.2699890136719,360.30999755859375,360.70001220703125,368.1300048828125,371.1499938964844,370.3500061035156,362.2799987792969,363.9100036621094,375.57000732421875,384.8900146484375,382.55999755859375,382.57000732421875,380.75,375.6099853515625,375.5199890136719,376.510009765625,380.8500061035156,382.19000244140625,383.1099853515625,381.04998779296875,375.32000732421875,373.3900146484375,369.95001220703125,372.7300109863281,379.79998779296875,383.55999755859375,378.2200012207031,382.9800109863281,375.6099853515625,359.5899963378906,358.0,358.260009765625,357.3699951171875,364.7900085449219,352.19000244140625,359.6099853515625,368.0199890136719,361.69000244140625,363.25,359.45001220703125,356.989990234375,358.5,352.1700134277344,352.8299865722656,349.6300048828125,353.6700134277344,354.6199951171875,359.1499938964844,359.6600036621094,363.20001220703125,354.010009765625,342.8800048828125,337.5,344.5299987792969,346.239990234375,342.6499938964844,346.17999267578125,321.239990234375,320.4800109863281,327.0899963378906,335.32000732421875,308.8999938964844,307.42999267578125,307.82000732421875,311.2099914550781,307.2099914550781,301.0,305.3800048828125,303.1499938964844,305.989990234375,301.8900146484375,299.9599914550781,298.20001220703125,300.2699890136719,294.3900146484375,294.92999267578125,295.5,301.9100036621094,302.0,300.239990234375,299.3900146484375,292.2699890136719,297.489990234375,302.4800109863281,301.45001220703125,300.17999267578125,305.7300109863281,307.0299987792969,316.3399963378906,317.7699890136719,313.5,323.82000732421875,326.9599914550781,329.05999755859375,325.760009765625,331.69000244140625,329.8699951171875,329.7900085449219,332.8999938964844,318.54998779296875,314.0799865722656,318.8399963378906,315.8999938964844,315.6499938964844,323.04998779296875,319.67999267578125,319.2099914550781,315.95001220703125,321.8999938964844,318.69000244140625,316.0299987792969,312.32000732421875,314.30999755859375,309.6099853515625,312.7699890136719,313.4800109863281,312.239990234375,309.30999755859375,309.82000732421875,309.70001220703125,311.7799987792969,310.7200012207031,312.5400085449219,315.1199951171875,316.4700012207031,313.5400085449219,310.9700012207031,300.57000732421875,312.5299987792969,310.6600036621094,312.29998779296875,318.3800048828125,313.3399963378906,318.489990234375,325.44000244140625,335.3800048828125,340.739990234375,340.5400085449219,338.0,338.07000732421875,337.7799987792969,342.55999755859375,342.4599914550781,340.3599853515625,340.8800048828125,338.25,348.0,351.9599914550781,356.0299987792969,349.5799865722656,336.3900146484375,346.7200012207031,350.5799865722656],"high":[188.74000549316406,187.49000549316406,188.57000732421875,189.50999450683594,189.3300018310547,187.99000549316406,186.10000610351562,185.36000061035156,186.41000366210938,181.14999389648438,181.60000610351562,180.19000244140625,183.3800048828125,186.77000427246094,186.02000427246094,188.4199981689453,188.3300018310547,204.77000427246094,202.89999389648438,204.44000244140625,205.32000732421875,203.47000122070312,206.97000122070312,206.72000122070312,207.0800018310547,209.14999389648438,211.33999633789062,214.25,214.00999450683594,210.97000122070312,211.2899932861328,213.1199951171875,214.2899932861328,213.75,212.69000244140625,215.5500030517578,216.32000732421875,217.5399932861328,218.0800018310547,219.1999969482422,219.74000549316406,220.3800048828125,219.5800018310547,218.89999389648438,219.2899932861328,224.69000244140625,224.89999389648438,222.36000061035156,223.44000244140625,223.49000549316406,224.2899932861328,221.60000610351562,221.72999572753906,221.9499969482422,228.05999755859375,231.69000244140625,230.5399932861328,226.99000549316406,226.8699951171875,228.0,228.4600067138672,228.57000732421875,226.97000122070312,227.25999450683594,229.67999267578125,223.1199951171875,224.85000610351562,223.92999267578125,219.5,219.1699981689453,218.27999877929688,222.72999572753906,219.3800048828125,220.27999877929688,221.4499969482422,231.60000610351562,235.3699951171875,239.4199981689453,240.5500030517578,238.4499969482422,236.9199981689453,239.1199951171875,239.61000061035156,235.13999938964844,233.9499969482422,233.35000610351562,234.57000732421875,236.0,236.85000610351562,239.3800048828125,243.5399932861328,243.5399932861328,242.08999633789062,242.8699951171875,243.35000610351562,243.19000244140625,244.41000366210938,243.5800018310547,243.47000122070312,240.8300018310547,240.07000732421875,238.47000122070312,237.66000366210938,237.32000732421875,240.19000244140625,241.36000061035156,240.0,237.6999969482422,236.39999389648438,234.1199951171875,233.9199981689453,231.63999938964844,228.39999389648438,223.75,225.63999938964844,228.47000122070312,229.30999755859375,231.67999267578125,231.11000061035156,233.89999389648438,231.3000030517578,232.49000549316406,230.3300018310547,233.60000610351562,234.8000030517578,236.19000244140625,237.5800018310547,236.6999969482422,239.5,239.1999969482422,239.4499969482422,239.9499969482422,240.25999450683594,244.66000366210938,249.75999450683594,250.83999633789062,253.72999572753906,243.3800048828125,245.61000061035156,248.99000549316406,245.6199951171875,244.9600067138672,246.38999938964844,247.9600067138672,253.67999267578125,256.239990234375,255.0,244.64999389648438,230.77999877929688,233.17999267578125,236.1699981689453,234.5,238.33999633789062,238.99000549316406,239.27000427246094,244.08999633789062,250.36000061035156,251.75,254.11000061035156,254.6199951171875,249.82000732421875,248.9199981689453,252.1699981689453,256.1600036621094,256.67999267578125,258.6300048828125,261.57000732421875,261.75,257.4800109863281,256.5799865722656,253.1699981689453,253.57000732421875,253.14999389648438,252.5,254.6300048828125,257.0,260.2099914550781,262.8500061035156,267.2200012207031,266.3500061035156,270.1000061035156,271.489990234375,272.4100036621094,268.5,268.7200012207031,268.989990234375,272.67999267578125,271.4800109863281,271.8299865722656,271.3900146484375,271.1000061035156,276.7900085449219,276.30999755859375,272.5,271.5899963378906,272.8999938964844,277.1099853515625,277.70001220703125,281.4200134277344,281.8699951171875,286.3599853515625,279.20001220703125,276.3599853515625,272.8299865722656,273.3500061035156,271.2300109863281,273.1700134277344,271.9700012207031,271.79998779296875,275.07000732421875,274.0799865722656,274.75,272.82000732421875,276.17999267578125,296.8299865722656,293.0400085449219,290.1000061035156,294.17999267578125,293.54998779296875,290.6099853515625,290.55999755859375,290.54998779296875,287.5199890136719,286.6199951171875,288.3299865722656,294.07000732421875,301.9200134277344,305.79998779296875,306.9700012207031,307.82000732421875,307.7900085449219,306.8500061035156,304.989990234375,303.5299987792969,303.42999267578125,304.739990234375,305.07000732421875,304.9800109863281,304.1300048828125,304.45001220703125,304.32000732421875,304.20001220703125,303.0299987792969,303.5899963378906,296.8599853515625,302.7200012207031,299.760009765625,303.6199951171875,304.8900146484375,305.0899963378906,299.70001220703125,298.8699951171875,300.3399963378906,303.42999267578125,305.1499938964844,304.3800048828125,304.20001220703125,301.32000732421875,297.7099914550781,300.5400085449219,313.9599914550781,314.0,315.3999938964844,319.70001220703125,322.82000732421875,326.2699890136719,324.4700012207031,318.8299865722656,317.8699951171875,319.4800109863281,321.8900146484375,321.6400146484375,317.0,317.3599853515625,320.7099914550781,323.25,321.3999938964844,318.45001220703125,310.510009765625,307.9599914550781,309.6300048828125,311.8500061035156,313.69000244140625,312.0,309.9599914550781,304.94000244140625,298.9800109863281,298.4100036621094,299.3399963378906,301.0,301.07000732421875,303.4599914550781,291.7699890136719,286.1199951171875,282.1600036621094,274.1700134277344,268.5899963378906,260.239990234375,262.82000732421875,261.510009765625,266.6600036621094,266.44000244140625,265.5,272.010009765625,274.54998779296875,270.55999755859375,278.25,279.7900085449219,282.1300048828125,275.5,272.6400146484375,270.3399963378906,270.8699951171875,277.32000732421875,261.0,238.97000122070312,241.94000244140625,247.0,264.7699890136719,255.5,252.77000427246094,257.6199951171875,260.6300048828125,258.94000244140625,255.6199951171875,250.25999450683594,253.24000549316406,270.1700134277344,268.0,268.8599853515625,268.0,267.4800109863281,267.4200134277344,272.6600036621094,278.1000061035156,281.5899963378906,278.1199951171875,278.80999755859375,285.5,287.0,299.1700134277344,303.0199890136719,303.6199951171875,300.92999267578125,301.6499938964844,300.8900146484375,298.20001220703125,294.1199951171875,289.04998779296875,287.1000061035156,293.8599853515625,295.3800048828125,296.6099853515625,295.75,295.75,298.25,298.6499938964844,298.5,303.5,303.7900085449219,301.7799987792969,303.3900146484375,298.5799865722656,293.3299865722656,296.45001220703125,294.5899963378906,299.239990234375,299.75,299.8699951171875,309.2200012207031,310.7699890136719,312.2699890136719,320.1199951171875,320.1300048828125,324.3800048828125,326.6199951171875,329.1400146484375,328.4100036621094,324.4700012207031,320.92999267578125,326.1000061035156,324.3500061035156,321.7699890136719,319.45001220703125,312.489990234375,316.9800109863281,311.8599853515625,309.1700134277344,306.1600036621094,309.5899963378906,310.5,312.6499938964844,313.5,313.6199951171875,308.75,303.9100036621094,294.9100036621094,299.1000061035156,300.3500061035156,298.04998779296875,298.2900085449219,298.1300048828125,297.44000244140625,305.07000732421875,307.6000061035156,307.95001220703125,309.80999755859375,307.239990234375,308.57000732421875,309.0199890136719,308.5199890136719,321.7099914550781,319.95001220703125,320.7900085449219,323.5199890136719,327.5400085449219,332.05999755859375,331.3800048828125,332.07000732421875,331.0400085449219,332.4599914550781,327.45001220703125,326.5899963378906,324.6499938964844,330.69000244140625,329.6000061035156,330.2699890136719,327.989990234375,337.5,342.4700012207031,344.3599853515625,345.510009765625,349.19000244140625,345.0,340.7699890136719,343.3299865722656,344.8500061035156,342.9599914550781,335.7699890136719,331.9800109863281,332.0400085449219,334.0,334.94000244140625,329.1499938964844,328.30999755859375,328.1000061035156,324.3599853515625,336.3299865722656,336.9200134277344,332.5,348.70001220703125,350.2200012207031,356.6700134277344,357.7300109863281,356.17999267578125,362.32000732421875,362.8399963378906,362.5299987792969,362.0,365.75,361.989990234375,363.5400085449219,362.5400085449219,367.82000732421875,369.260009765625,370.0,371.79998779296875,373.0799865722656,377.2300109863281,373.8900146484375,362.20001220703125,358.2300109863281,343.7300109863281,345.32000732421875,353.1300048828125,356.30999755859375,356.3900146484375,363.7900085449219,366.7300109863281,367.5299987792969,366.5299987792969,363.6600036621094,370.20001220703125,373.05999755859375,374.8800048828125,370.0,368.07000732421875,377.9800109863281,385.9200134277344,387.489990234375,385.75,384.7799987792969,384.3399963378906,380.5400085449219,377.54998779296875,382.4200134277344,384.54998779296875,384.7300109863281,382.6700134277344,381.3900146484375,375.42999267578125,374.3699951171875,372.8699951171875,383.70001220703125,386.260009765625,384.989990234375,385.1300048828125,384.8900146484375,362.0400085449219,360.2900085449219,358.3900146484375,361.1000061035156,369.3999938964844,361.1600036621094,362.6300048828125,370.1000061035156,363.75,364.8699951171875,363.4200134277344,361.57000732421875,362.2900085449219,356.010009765625,355.29998779296875,358.3699951171875,357.3299865722656,357.32000732421875,361.3900146484375,361.739990234375,369.5,369.5,359.05999755859375,344.8699951171875,346.6300048828125,348.04998779296875,344.6199951171875,346.2799987792969,345.8299865722656,323.5899963378906,329.1300048828125,336.6199951171875,321.510009765625,310.4200134277344,309.4100036621094,312.4599914550781,309.5,303.0,306.29998779296875,308.25,306.8500061035156,304.8399963378906,305.7099914550781,304.0299987792969,306.2900085449219,301.07000732421875,297.6199951171875,296.5,304.9800109863281,303.8399963378906,306.3800048828125,302.70001220703125,297.95001220703125,301.4599914550781,304.4700012207031,307.25,302.75,305.7900085449219,307.1199951171875,322.5,318.1499938964844,318.0,324.2200012207031,328.9100036621094,332.3999938964844,331.1700134277344,339.9800109863281,334.739990234375,338.0899963378906,334.5,332.20001220703125,318.82000732421875,318.9599914550781,323.70001220703125,317.54998779296875,323.8500061035156,325.0,322.8999938964844,320.6000061035156,324.7799987792969,324.5400085449219,320.04998779296875,316.3999938964844,314.95001220703125,312.1000061035156,314.67999267578125,315.489990234375,315.6600036621094,312.989990234375,310.8699951171875,310.75,314.42999267578125,314.57000732421875,317.489990234375,315.5,319.239990234375,314.79998779296875,313.70001220703125,310.3599853515625,314.9599914550781,314.5,313.9599914550781,322.5400085449219,320.30999755859375,319.5299987792969,325.6199951171875,340.0,342.19000244140625,346.95001220703125,348.20001220703125,340.25,338.5299987792969,344.5199890136719,352.5199890136719,344.010009765625,344.04998779296875,344.1400146484375,350.5,352.0899963378906,358.1700134277344,359.5899963378906,346.80999755859375,348.510009765625,352.989990234375],"low":[186.07000732421875,185.58999633789062,185.75999450683594,186.52000427246094,186.3800048828125,186.33999633789062,183.6699981689453,182.0399932861328,181.9499969482422,178.82000732421875,179.0,177.80999755859375,179.41000366210938,184.05999755859375,184.80999755859375,185.72999572753906,186.42999267578125,192.25999450683594,199.07000732421875,200.41000366210938,200.66000366210938,199.8800048828125,203.0,203.4199981689453,204.0,205.60000610351562,207.9499969482422,210.41000366210938,211.61000061035156,207.61000061035156,208.82000732421875,210.64999389648438,211.8699951171875,210.27999877929688,209.10000610351562,212.47999572753906,214.25999450683594,213.25,216.3000030517578,216.75999450683594,217.64999389648438,218.42999267578125,217.24000549316406,216.1199951171875,217.27000427246094,220.80999755859375,222.83999633789062,218.2899932861328,219.63999938964844,221.8699951171875,219.10000610351562,217.22000122070312,218.99000549316406,219.3699951171875,221.22999572753906,228.99000549316406,225.91000366210938,225.22999572753906,224.32000732421875,225.13999938964844,226.33999633789062,226.8300018310547,224.58999633789062,225.25,219.2100067138672,219.52000427246094,223.1300048828125,217.97000122070312,215.52000427246094,214.50999450683594,216.1199951171875,216.82000732421875,216.50999450683594,216.52000427246094,217.17999267578125,218.83999633789062,227.69000244140625,233.6699981689453,237.97000122070312,235.41000366210938,234.4199981689453,235.63999938964844,233.77000427246094,231.22999572753906,230.91000366210938,229.1300048828125,231.32000732421875,233.41000366210938,233.52000427246094,235.55999755859375,240.30999755859375,238.10000610351562,238.10000610351562,240.25,240.85000610351562,241.89999389648438,242.10000610351562,241.33999633789062,239.52999877929688,235.1199951171875,236.69000244140625,235.8800048828125,234.6699981689453,234.97999572753906,235.91000366210938,233.52999877929688,235.72999572753906,233.6999969482422,232.6999969482422,231.7100067138672,230.60000610351562,224.2100067138672,222.8300018310547,220.74000549316406,221.33999633789062,224.02000427246094,226.77000427246094,226.44000244140625,227.5,230.2100067138672,228.5399932861328,229.13999938964844,227.3699951171875,228.74000549316406,231.5500030517578,232.97000122070312,235.19000244140625,233.55999755859375,233.75999450683594,234.1199951171875,235.6199951171875,236.9600067138672,237.22999572753906,240.4499969482422,243.8000030517578,247.3800048828125,247.75999450683594,237.64999389648438,239.89999389648438,245.0399932861328,240.6699981689453,239.38999938964844,241.8800048828125,244.30999755859375,249.22999572753906,252.42999267578125,246.41000366210938,230.0500030517578,222.02999877929688,226.5,228.50999450683594,231.00999450683594,233.08999633789062,235.39999389648438,236.47000122070312,239.50999450683594,245.35000610351562,249.1300048828125,251.83999633789062,252.25999450683594,243.35000610351562,245.75999450683594,248.0,251.9499969482422,253.6999969482422,253.75,256.8299865722656,256.1000061035156,252.7899932861328,250.66000366210938,248.3699951171875,243.32000732421875,247.52999877929688,240.58999633789062,243.5,252.58999633789062,255.75,259.1499938964844,261.3500061035156,261.0,266.3500061035156,266.95001220703125,267.04998779296875,263.0299987792969,265.54998779296875,266.3399963378906,267.4200134277344,267.2900085449219,266.5199890136719,266.25,267.6400146484375,270.0,271.54998779296875,266.1600036621094,268.4200134277344,269.8800048828125,271.0,275.1099853515625,276.8999938964844,277.69000244140625,282.4800109863281,269.04998779296875,269.5299987792969,268.5799865722656,268.9599914550781,268.7099914550781,266.3500061035156,267.67999267578125,269.5799865722656,270.2699890136719,268.6400146484375,270.95001220703125,269.7099914550781,271.19000244140625,286.80999755859375,284.6499938964844,285.95001220703125,290.42999267578125,287.5799865722656,287.44000244140625,287.3599853515625,285.489990234375,283.6099853515625,281.30999755859375,285.0899963378906,287.5299987792969,292.510009765625,302.5,302.0,302.7900085449219,304.6700134277344,299.9100036621094,301.1400146484375,300.7099914550781,300.32000732421875,300.6199951171875,296.1600036621094,296.510009765625,299.5400085449219,300.260009765625,301.25,300.8299865722656,299.70001220703125,286.42999267578125,291.20001220703125,292.0,295.19000244140625,298.0,301.010009765625,298.7099914550781,294.1300048828125,295.6700134277344,294.6199951171875,297.5299987792969,300.1700134277344,296.8500061035156,298.8500061035156,293.1600036621094,291.1600036621094,296.7300109863281,304.2099914550781,310.1300048828125,310.7699890136719,315.0,317.67999267578125,321.989990234375,313.7300109863281,311.8399963378906,310.7200012207031,314.1400146484375,316.0,315.510009765625,309.19000244140625,313.1099853515625,315.1000061035156,317.2099914550781,316.2900085449219,306.010009765625,306.3399963378906,303.9100036621094,305.8800048828125,307.4200134277344,309.0299987792969,306.8699951171875,298.69000244140625,293.8500061035156,292.4200134277344,289.5299987792969,293.6700134277344,293.0400085449219,294.9700012207031,293.1099853515625,277.5799865722656,280.6300048828125,274.5299987792969,264.7099914550781,257.45001220703125,253.5399932861328,255.0,253.52000427246094,259.0,261.2699890136719,260.4599914550781,261.260009765625,268.2200012207031,265.1600036621094,274.2300109863281,276.2099914550781,274.6000061035156,270.5400085449219,263.010009765625,259.0,265.1199951171875,266.57000732421875,247.17999267578125,228.6199951171875,220.42999267578125,227.36000061035156,226.25999450683594,238.52000427246094,243.13999938964844,252.16000366210938,255.3000030517578,249.6300048828125,247.10000610351562,239.27000427246094,246.3699951171875,259.260009765625,258.0,264.0,262.5299987792969,261.8299865722656,257.2099914550781,266.5199890136719,273.1000061035156,274.0799865722656,273.6099853515625,273.8900146484375,278.7300109863281,282.9700012207031,294.7300109863281,298.82000732421875,299.45001220703125,297.0,297.8299865722656,295.69000244140625,294.19000244140625,285.1099853515625,285.07000732421875,281.4599914550781,288.1499938964844,292.3800048828125,292.79998779296875,291.6300048828125,290.3299865722656,292.6499938964844,295.79998779296875,294.1400146484375,299.2300109863281,299.5799865722656,298.0,298.6499938964844,294.0,286.1499938964844,290.0199890136719,290.95001220703125,292.0799865722656,296.6400146484375,291.8800048828125,302.1499938964844,307.17999267578125,308.1700134277344,313.1000061035156,317.5899963378906,316.29998779296875,321.3399963378906,324.17999267578125,320.260009765625,316.95001220703125,317.30999755859375,317.5,319.20001220703125,317.67999267578125,310.42999267578125,306.6099853515625,310.5799865722656,302.510009765625,302.9700012207031,301.7300109863281,305.239990234375,307.0,307.510009765625,309.2900085449219,307.8500061035156,301.3699951171875,298.07000732421875,288.3399963378906,295.5299987792969,295.2300109863281,294.44000244140625,290.6300048828125,294.5400085449219,294.8900146484375,298.4800109863281,302.42999267578125,302.510009765625,304.239990234375,302.7900085449219,304.57000732421875,303.8699951171875,304.0199890136719,310.1499938964844,315.4100036621094,314.1199951171875,319.510009765625,322.0,326.80999755859375,322.7099914550781,321.4100036621094,322.82000732421875,325.2300109863281,324.0,320.79998779296875,321.239990234375,322.4200134277344,324.04998779296875,326.0,323.70001220703125,328.3999938964844,335.0,339.7200012207031,338.3800048828125,340.010009765625,338.510009765625,334.0,339.0199890136719,338.5,328.1499938964844,328.3999938964844,326.2799987792969,328.7200012207031,326.25,325.739990234375,323.5799865722656,324.04998779296875,315.95001220703125,319.05999755859375,320.5,330.2799987792969,320.0,331.0,342.6499938964844,350.7900085449219,349.17999267578125,350.54998779296875,356.8699951171875,358.9100036621094,359.44000244140625,355.8800048828125,357.9599914550781,356.0,358.8500061035156,356.8500061035156,356.4100036621094,362.4100036621094,361.0,362.760009765625,366.260009765625,370.510009765625,363.3399963378906,355.3999938964844,339.3999938964844,334.1000061035156,340.739990234375,340.32000732421875,344.29998779296875,350.17999267578125,355.30999755859375,362.7099914550781,364.010009765625,360.1400146484375,357.3500061035156,360.79998779296875,368.1300048828125,369.05999755859375,360.70001220703125,362.5,363.0,375.6000061035156,378.6000061035156,379.8699951171875,378.82000732421875,374.54998779296875,373.8500061035156,372.7699890136719,377.0799865722656,380.1000061035156,380.739990234375,380.2699890136719,374.9700012207031,372.95001220703125,369.8699951171875,367.25,372.25,376.2099914550781,376.5199890136719,376.510009765625,373.8299865722656,355.510009765625,355.95001220703125,350.7200012207031,355.7300109863281,359.8999938964844,351.3500061035156,352.2699890136719,362.7300109863281,358.25,360.6600036621094,355.7699890136719,356.54998779296875,355.6499938964844,344.5,347.010009765625,346.8999938964844,347.5400085449219,348.3500061035156,354.69000244140625,355.67999267578125,359.3299865722656,353.95001220703125,340.3800048828125,336.2099914550781,338.0,345.0,338.2900085449219,338.5,317.1499938964844,316.07000732421875,322.32000732421875,329.75,307.6499938964844,301.2799987792969,299.75,307.0,304.79998779296875,294.510009765625,292.42999267578125,301.0199890136719,300.8500061035156,298.7300109863281,299.8399963378906,295.8299865722656,299.8399963378906,293.3599853515625,291.2799987792969,290.9700012207031,297.9599914550781,297.95001220703125,296.9100036621094,295.8500061035156,291.5,293.70001220703125,297.5799865722656,299.6300048828125,292.5799865722656,298.4100036621094,301.7099914550781,314.94000244140625,312.17999267578125,313.1300048828125,310.0,323.75,327.239990234375,325.2300109863281,329.5299987792969,329.5299987792969,328.45001220703125,328.0,314.75,312.5,313.0199890136719,314.9599914550781,314.010009765625,312.2300109863281,319.4599914550781,317.4599914550781,314.5,320.0,316.79998779296875,313.6099853515625,311.80999755859375,311.0799865722656,307.760009765625,311.0299987792969,312.0,310.3999938964844,307.6300048828125,303.0400085449219,305.6099853515625,310.6499938964844,309.6000061035156,311.67999267578125,306.2300109863281,312.5899963378906,310.6000061035156,310.3399963378906,300.0299987792969,305.44000244140625,308.30999755859375,309.75,314.6400146484375,313.2799987792969,309.6400146484375,319.0799865722656,329.70001220703125,335.45001220703125,339.3299865722656,337.9700012207031,335.8800048828125,333.94000244140625,336.2099914550781,340.9200134277344,338.32000732421875,339.2900085449219,336.57000732421875,337.7300109863281,346.0199890136719,350.5899963378906,349.239990234375,333.55999755859375,335.2900085449219,345.92999267578125],"volume":[2236600,2720500,2777500,2243300,3442100,2055500,2757800,3493300,3366300,4142900,2377600,3215200,3388900,3145100,2327600,3052500,3472500,13555400,4935500,4284600,3495000,3028300,3393000,3099300,3255300,3272100,4136600,4785100,4041400,3381700,2770800,2644500,2831300,3341700,2599400,3027800,2617000,2684500,2428100,2599200,5186500,2342800,2625300,2672300,2727900,2974100,2242800,2808200,2067700,2693100,2417900,5267900,1893000,1817600,2249700,3523700,2284700,2119500,2106400,2153100,2295800,1616700,1984500,2070100,3035300,1827900,1401200,3503000,3115000,3139000,2441200,3459000,4176700,2256800,3901500,7573700,5151300,4684500,4429200,3329000,2993300,3696300,3564300,4176000,2734900,3203100,2259600,2084300,2501900,3166300,2590800,2768800,2387300,2013400,2605900,1848700,1983200,1825800,2292700,3272600,1624200,2315400,2711300,2386300,5102500,2677200,2512100,2925100,2709600,2212500,2933500,3168100,3091100,3011300,2373800,2426700,2176500,2968100,5064300,2152600,3206800,3151900,2264200,3901100,2792700,1871700,1365900,2488300,2638600,1943400,2203000,1868700,2612200,3054400,3074600,2471900,4053300,5750400,2590000,2564000,2838100,3828800,2174400,2059300,2498800,2180700,3929700,6902600,4890700,3148200,2665300,2239200,1956400,1747000,1913200,2132500,2656800,2149700,1653400,1659700,3502500,1981300,1868200,1931000,2518100,2557100,2423500,3442100,2970300,3062600,2711200,3653000,3080800,3630900,3149900,2279600,2199200,2170200,2765700,2577400,2973300,5847200,2534900,2340300,2116300,1430600,2231900,2113100,2429500,2009500,1614500,2239600,3287500,3332800,2087000,2052800,1723200,1399000,2264600,2243600,3571900,7884400,4092700,2595400,2051100,3490600,2993300,2336900,1749000,2152900,2315400,2508300,1944000,1859600,5380500,3876900,1814400,2299500,2251400,2118100,2979400,2614400,2074400,2512900,2387400,2410300,3788900,3478400,2130500,1697000,1326600,2166900,2128700,1561200,2793600,1797600,2377900,2967800,2071200,1668100,1662000,1813700,3611500,3541200,3540200,6232400,1902400,862900,1228900,1676000,2392800,1231300,1930100,1979600,2714000,2058800,2061300,2685500,2202800,2370900,3099500,2361000,2183500,2779100,2927400,3935800,6260100,3099100,2431300,2155400,2517400,2033400,1997200,1884100,2065700,1730400,1607100,3227000,1856100,2238400,1975200,1725500,2024500,2148200,2830300,3280200,2450600,2511700,1899400,2031800,3336300,2342500,5901200,2569200,2944200,3817000,4284100,4925600,5514900,4194000,4336800,2975800,3251700,2894200,2129500,4229700,2651400,2767600,2578600,2312000,3261500,3946000,2881400,2473700,7736200,9097500,6283600,4782100,8640600,4799900,4413500,3067000,3509100,4244900,3907500,4302900,2324100,3872900,2696300,1940100,1561500,1730800,3522700,2473800,3099300,2416300,3064000,2329200,3418000,2704600,4089000,3531700,1954400,1955000,2962200,2751300,2706600,3447500,2051800,1724200,2604300,1676900,2362200,5251700,1751200,2202400,1842100,1696900,2099000,2097800,2045300,2013500,1604500,3405600,2307800,2625800,3691500,5687000,3101700,2805900,2467200,3255200,4605500,3416600,3836200,3040200,1541800,2160300,2643900,2424200,2844400,2091200,1890900,3006500,2921900,3223300,5481100,2667200,2296100,2139100,2288100,2149300,1653800,1796400,3132400,2718200,3012900,1876000,2181000,3430500,2842500,1778100,2316700,2170500,2586800,2108300,2728000,2115100,2215800,2481700,1848500,2785200,1599600,1848600,1970100,2194800,2981300,3225100,3439000,2485100,2971800,2264400,2056000,1846600,2825900,2000300,1646300,1987600,3586500,3204000,8632000,3328000,2697600,2279100,2223900,1728600,1658100,3327300,2598800,1907600,2404000,2116200,1708900,2184300,2094800,2684700,1693100,2810400,2186000,3268000,7025200,3465400,2658400,2710000,1892600,2397500,2179900,1416800,1840500,2045100,2155600,1822900,1887800,2195800,2354600,2752200,2876800,2132900,2961500,2273500,2943500,3599000,4216800,2005000,3095700,3044100,3330900,2059400,1679900,872300,2229100,2135400,2651800,2027200,1978700,2581400,2197600,2804400,2975800,2477800,2734700,2584400,2973900,2884400,7934300,2747400,1768200,817100,1114900,1736800,1319500,1469300,2076100,2362000,2544100,2178600,2707700,2767700,7015900,3775000,3583400,2868300,3555100,3049600,2780300,2628500,2801800,2131200,1916000,2386500,4217500,5381200,2603200,2854600,3241900,4074900,3301700,2219700,3506900,3437100,4141900,3814400,3186000,1900600,2786500,2738900,7092600,7925900,3843800,3215500,9817300,6280000,5673100,4055200,4601800,5500100,4695000,3488800,3512200,3602400,2645800,3604200,3616000,3303100,3027200,7116500,4319800,3639100,2823800,2887500,2751000,3851100,3516600,3403300,2105500,2185200,2265500,3654200,1996200,1991300,2581800,2288700,2542300,2018700,4775500,2280600,2916800,4339800,4580600,2968100,2553000,6101400,3136000,4587900,2385600,2692000,2658400,2933600,3350500,6802200,3081600,2275500,2967000,3240500,2649600,2274200,2918400,4577100,1992700,2209200,2410400,3015600,3599800,4530400,2621800,2116700,3939200,2992200,2445700,2500500,2634300,2525400,2589900,2223000,3353000,3657300,3982100,4490800,3006200,3549800,2639300,3523100,5899700,2604900,3527300,2918000,2440600,3525200,2909000,3568800,3474000,2792000],"open":[186.49000549316406,186.67999267578125,186.00999450683594,186.82000732421875,188.22000122070312,187.8300018310547,185.02999877929688,185.00999450683594,185.8300018310547,181.00999450683594,179.4499969482422,180.10000610351562,181.0,184.25999450683594,185.67999267578125,187.08999633789062,186.44000244140625,192.5399932861328,201.91000366210938,200.5,202.39999389648438,200.36000061035156,203.38999938964844,205.49000549316406,205.44000244140625,207.0800018310547,208.25,211.5500030517578,212.25,210.22000122070312,211.14999389648438,211.47000122070312,212.52999877929688,211.0,211.60000610351562,212.47999572753906,215.0,213.4199981689453,217.42999267578125,217.17999267578125,218.99000549316406,219.30999755859375,219.07000732421875,217.44000244140625,217.6199951171875,221.00999450683594,223.0399932861328,221.9199981689453,221.24000549316406,223.13999938964844,224.27999877929688,220.97999572753906,219.89999389648438,221.0500030517578,221.49000549316406,229.11000061035156,229.0500030517578,225.33999633789062,226.6199951171875,227.1999969482422,228.4600067138672,227.44000244140625,226.3699951171875,225.80999755859375,229.13999938964844,220.0,223.4600067138672,222.99000549316406,217.50999450683594,217.5,217.0,221.88999938964844,217.6999969482422,219.55999755859375,218.25999450683594,218.83999633789062,232.02999877929688,234.77000427246094,238.27000427246094,238.1300048828125,236.0,236.58999633789062,237.8800048828125,233.22000122070312,233.5800018310547,233.25999450683594,232.3000030517578,235.5,234.39999389648438,235.9600067138672,240.5,242.9499969482422,238.14999389648438,241.6300048828125,241.72000122070312,242.8000030517578,243.11000061035156,242.33999633789062,242.91000366210938,240.8300018310547,236.86000061035156,237.75,235.4499969482422,236.3699951171875,238.0,240.17999267578125,236.38999938964844,236.25,234.7899932861328,232.41000366210938,231.9499969482422,231.63999938964844,227.42999267578125,223.41000366210938,221.3800048828125,224.1999969482422,227.5800018310547,228.55999755859375,231.11000061035156,231.67999267578125,230.86000061035156,230.0399932861328,229.7899932861328,229.25,232.3300018310547,233.5500030517578,236.5,235.7100067138672,236.22999572753906,234.97000122070312,236.57000732421875,238.8699951171875,238.97000122070312,240.4499969482422,244.13999938964844,248.80999755859375,250.8000030517578,241.8000030517578,243.00999450683594,246.9600067138672,245.0,240.0,241.92999267578125,246.6300048828125,249.4600067138672,253.11000061035156,253.85000610351562,244.50999450683594,226.63999938964844,226.9600067138672,234.02000427246094,231.0500030517578,233.52000427246094,238.1999969482422,238.7100067138672,239.80999755859375,247.77000427246094,249.38999938964844,252.0,254.22000122070312,249.63999938964844,246.77000427246094,248.0,252.4199981689453,253.6999969482422,254.2100067138672,258.0,260.489990234375,255.77000427246094,254.99000549316406,252.7100067138672,251.2899932861328,248.25,251.72000122070312,244.39999389648438,254.16000366210938,256.2300109863281,261.30999755859375,261.5199890136719,264.3999938964844,267.8299865722656,268.3999938964844,271.3599853515625,267.7699890136719,267.0899963378906,268.2900085449219,268.0,270.1000061035156,271.2799987792969,268.6000061035156,269.6400146484375,272.25,274.3500061035156,271.25,268.80999755859375,270.92999267578125,271.3800048828125,276.1600036621094,280.57000732421875,278.8800048828125,284.0,276.79998779296875,275.0,270.6199951171875,272.0,270.2300109863281,271.6499938964844,269.239990234375,270.29998779296875,271.0,273.70001220703125,272.29998779296875,272.3299865722656,271.7200012207031,288.0,292.32000732421875,286.67999267578125,290.489990234375,292.0,287.9200134277344,288.3399963378906,288.0,286.94000244140625,281.8900146484375,286.1499938964844,289.82000732421875,293.3999938964844,303.04998779296875,305.6099853515625,307.0,307.25,306.2099914550781,303.8399963378906,302.0,302.2799987792969,301.6400146484375,304.07000732421875,297.42999267578125,303.3699951171875,303.6300048828125,302.4599914550781,303.70001220703125,302.3299865722656,302.6000061035156,293.0199890136719,292.3500061035156,296.4800109863281,299.2900085449219,301.4800109863281,300.8500061035156,297.3500061035156,298.04998779296875,300.0,300.67999267578125,304.32000732421875,304.0,301.8999938964844,300.42999267578125,292.5199890136719,299.6000061035156,305.0,312.70001220703125,313.0199890136719,316.94000244140625,318.30999755859375,323.54998779296875,324.3999938964844,318.1300048828125,316.6400146484375,316.6300048828125,317.0,320.9100036621094,312.19000244140625,315.25,317.94000244140625,323.1000061035156,320.8299865722656,318.45001220703125,308.5299987792969,306.8500061035156,307.54998779296875,307.42999267578125,313.3900146484375,310.3800048828125,309.7200012207031,304.94000244140625,297.1099853515625,296.989990234375,295.1400146484375,296.0,296.2900085449219,301.42999267578125,291.57000732421875,283.0,279.79998779296875,273.6600036621094,267.7099914550781,257.4599914550781,260.17999267578125,259.6499938964844,260.1499938964844,265.19000244140625,264.6000061035156,263.0299987792969,269.0299987792969,267.8500061035156,275.2300109863281,278.8999938964844,280.0,274.8599853515625,270.6300048828125,262.489990234375,265.739990234375,266.8900146484375,260.20001220703125,237.9199981689453,225.2899932861328,245.8300018310547,226.9600067138672,255.02000427246094,246.88999938964844,256.5199890136719,256.0,255.16000366210938,252.9499969482422,248.85000610351562,247.1199951171875,261.8699951171875,258.07000732421875,267.0,264.94000244140625,265.42999267578125,260.9599914550781,268.0,274.5,275.4599914550781,274.4800109863281,277.3399963378906,279.7300109863281,285.0,297.3399963378906,300.0,303.1499938964844,298.04998779296875,300.3599853515625,297.010009765625,296.489990234375,293.0400085449219,285.6300048828125,281.82000732421875,290.5299987792969,293.4599914550781,296.260009765625,294.9700012207031,292.3500061035156,295.20001220703125,297.80999755859375,296.5,300.2900085449219,303.7900085449219,301.70001220703125,300.17999267578125,296.6700134277344,292.54998779296875,290.92999267578125,292.0899963378906,292.0799865722656,297.5799865722656,296.82000732421875,303.1000061035156,308.8900146484375,309.5799865722656,314.0799865722656,318.5799865722656,316.92999267578125,322.989990234375,325.3299865722656,327.5199890136719,324.4700012207031,318.6600036621094,317.8500061035156,322.9800109863281,319.2900085449219,318.6099853515625,312.44000244140625,310.9200134277344,311.8599853515625,307.9599914550781,302.9800109863281,308.0,308.29998779296875,309.4200134277344,311.6000061035156,312.9100036621094,308.54998779296875,301.8999938964844,294.0299987792969,295.5400085449219,299.8500061035156,297.2099914550781,297.70001220703125,297.0,297.1199951171875,298.8999938964844,304.69000244140625,305.5400085449219,309.4599914550781,304.2699890136719,306.6600036621094,305.7300109863281,306.7900085449219,310.2200012207031,319.05999755859375,315.0199890136719,319.9200134277344,323.989990234375,327.2799987792969,326.6600036621094,330.75,325.0,330.69000244140625,326.510009765625,322.7900085449219,322.989990234375,323.5,329.6000061035156,326.04998779296875,327.79998779296875,328.8999938964844,338.5,342.5299987792969,339.510009765625,341.94000244140625,342.9700012207031,336.9100036621094,341.45001220703125,343.760009765625,341.6000061035156,331.0,328.45001220703125,332.0,332.0,332.6499938964844,328.6700134277344,326.4800109863281,325.20001220703125,319.1700134277344,321.6099853515625,333.8599853515625,331.0199890136719,332.3800048828125,347.3900146484375,352.0899963378906,355.2799987792969,352.7200012207031,358.3999938964844,362.0,361.2200012207031,359.0,358.5899963378906,357.0,361.0,359.32000732421875,359.69000244140625,366.0400085449219,364.1400146484375,369.4800109863281,367.8900146484375,371.1099853515625,371.0899963378906,361.79998779296875,356.2200012207031,336.8500061035156,341.7099914550781,349.9700012207031,345.6000061035156,353.6199951171875,357.04998779296875,362.7099914550781,365.69000244140625,363.8599853515625,362.0799865722656,361.0199890136719,368.989990234375,369.45001220703125,369.9100036621094,363.0299987792969,363.0,376.5,386.489990234375,384.3999938964844,384.0,381.54998779296875,380.0,375.5400085449219,378.3299865722656,380.75,382.19000244140625,382.3299865722656,381.0,375.0299987792969,373.2699890136719,369.5,372.29998779296875,380.3699951171875,383.8999938964844,378.1700134277344,383.0,360.5,359.6000061035156,356.44000244140625,358.3699951171875,361.1499938964844,356.0,352.29998779296875,362.7300109863281,362.7300109863281,362.19000244140625,363.260009765625,359.239990234375,360.2699890136719,355.0,350.3500061035156,353.92999267578125,349.6300048828125,350.54998779296875,358.20001220703125,359.0,359.6199951171875,367.55999755859375,356.5,342.6000061035156,338.7300109863281,346.0899963378906,343.75,341.54998779296875,343.3500061035156,320.489990234375,323.4599914550781,329.8399963378906,320.8999938964844,303.20001220703125,300.1099853515625,309.1099853515625,306.8599853515625,300.67999267578125,294.5299987792969,305.95001220703125,302.4700012207031,300.5400085449219,304.32000732421875,301.010009765625,303.8599853515625,299.1499938964844,292.2799987792969,294.9700012207031,304.9800109863281,298.80999755859375,305.0,298.57000732421875,297.2900085449219,294.67999267578125,302.9800109863281,306.7699890136719,295.3999938964844,298.760009765625,302.5299987792969,317.25,314.30999755859375,317.3699951171875,311.17999267578125,325.0,328.8800048828125,328.7699890136719,330.0,331.67999267578125,331.79998779296875,331.1099853515625,332.20001220703125,316.510009765625,313.0199890136719,321.70001220703125,316.8800048828125,313.3699951171875,324.4700012207031,320.7699890136719,320.2799987792969,320.0,322.3299865722656,319.0899963378906,315.2900085449219,312.3299865722656,311.1199951171875,313.0199890136719,312.2900085449219,314.2900085449219,310.739990234375,310.0,308.54998779296875,313.2799987792969,314.0400085449219,313.82000732421875,311.0,315.57000732421875,313.1600036621094,313.3299865722656,308.67999267578125,305.7699890136719,313.9200134277344,310.0,315.0,318.8800048828125,314.9700012207031,321.79998779296875,329.70001220703125,336.8299865722656,341.3900146484375,346.3500061035156,337.9800109863281,335.17999267578125,336.8399963378906,345.0,341.989990234375,341.7799987792969,342.0,341.5299987792969,349.4700012207031,352.2099914550781,358.5400085449219,345.45001220703125,337.010009765625,351.2200012207031]}],"adjclose":[{"adjclose":[182.6118927001953,180.68209838867188,182.06356811523438,183.9314727783203,184.07742309570312,181.70361328125,179.9524383544922,180.0108184814453,177.1019287109375,176.06092834472656,176.0901336669922,174.91293334960938,178.20126342773438,179.99134826660156,180.43885803222656,180.77938842773438,182.96835327148438,195.9658966064453,195.41140747070312,198.6121368408203,195.2946319580078,197.70738220214844,200.8108367919922,200.3535919189453,200.07144165039062,203.40841674804688,205.4806365966797,206.7064666748047,206.50213623046875,203.98239135742188,205.17901611328125,206.76483154296875,206.7939910888672,206.7259063720703,205.16932678222656,208.1852264404297,208.73974609375,211.07469177246094,212.06698608398438,212.11563110351562,213.46792602539062,213.70143127441406,212.97177124023438,211.30813598632812,212.52426147460938,217.35943603515625,217.31076049804688,214.21705627441406,216.6103057861328,216.76596069335938,214.4894561767578,212.5339813232422,214.97589111328125,215.67636108398438,221.72763061523438,222.90478515625,219.83053588867188,219.8986053466797,218.37123107910156,221.57196044921875,221.5135955810547,221.4357452392578,219.41217041015625,220.4823455810547,214.29519653320312,217.09600830078125,218.70620727539062,214.53916931152344,212.4019775390625,212.938720703125,212.938720703125,213.13389587402344,213.07534790039062,212.4215087890625,212.25563049316406,225.46913146972656,227.38186645507812,233.19815063476562,233.3542938232422,231.3830108642578,229.95822143554688,233.15911865234375,228.3870391845703,225.87899780273438,226.8939208984375,225.20565795898438,228.67982482910156,229.00186157226562,230.54376220703125,233.37380981445312,236.45761108398438,232.89561462402344,235.70620727539062,235.87208557128906,235.5012664794922,236.96511840820312,236.45761108398438,237.21881103515625,234.30087280273438,229.7825469970703,232.4369659423828,231.52940368652344,230.2509765625,231.50010681152344,234.21307373046875,231.1683349609375,231.52940368652344,229.03109741210938,227.72344970703125,227.05982971191406,226.8353729248047,219.1160888671875,218.63790893554688,216.83253479003906,219.3991241455078,222.7659149169922,223.78082275390625,224.6591339111328,224.82504272460938,225.88876342773438,225.0299530029297,225.11781311035156,222.89276123046875,225.9668426513672,228.17233276367188,230.28025817871094,230.0265350341797,230.63336181640625,229.537109375,232.70838928222656,233.86338806152344,233.68722534179688,233.5697784423828,238.82589721679688,244.3364715576172,244.6595001220703,243.91561889648438,237.24024963378906,239.55999755859375,241.6643829345703,235.87973022460938,235.08689880371094,240.67578125,242.63339233398438,247.12606811523438,247.6741943359375,243.40663146972656,227.3544158935547,221.12925720214844,226.218994140625,223.94821166992188,228.58767700195312,232.80630493164062,232.0232696533203,233.922119140625,238.5909423828125,244.2092742919922,246.3723907470703,248.66278076171875,247.7133331298828,241.07711791992188,242.50613403320312,245.9710693359375,248.49639892578125,249.6219940185547,251.63829040527344,254.32997131347656,253.16522216796875,248.91725158691406,246.40176391601562,246.49961853027344,238.88461303710938,245.59913635253906,240.21575927734375,248.79000854492188,249.73944091796875,253.50775146484375,255.5535125732422,259.7721252441406,256.6203918457031,263.0510559082031,263.28594970703125,261.6317443847656,260.56488037109375,260.5257873535156,262.46380615234375,265.3121032714844,265.4490966796875,262.9042663574219,265.1750183105469,262.8944396972656,270.8237609863281,268.6844787597656,264.0916748046875,266.358642578125,265.4263610839844,271.01025390625,271.363525390625,272.1387634277344,276.4272766113281,280.4508361816406,271.62847900390625,265.6912841796875,267.32037353515625,266.17218017578125,264.9454650878906,262.3645324707031,266.40771484375,265.3870544433594,268.968994140625,265.0435791015625,267.6049499511719,265.1515808105469,270.7943115234375,289.6559143066406,281.4714660644531,282.2368469238281,287.50677490234375,283.1299133300781,282.2761535644531,282.923828125,281.5205078125,280.2153625488281,280.22515869140625,282.3448181152344,287.5362243652344,295.6814270019531,299.5184631347656,299.871826171875,298.576416015625,298.9984130859375,296.6235046386719,296.476318359375,296.9571838378906,294.92578125,298.3212585449219,291.18682861328125,296.476318359375,296.7020263671875,294.70001220703125,296.5057678222656,297.90911865234375,295.7206726074219,282.4135437011719,287.6147155761719,293.0808410644531,293.22802734375,297.8011169433594,298.3212585449219,295.4360656738281,291.7854309082031,291.25555419921875,292.8649597167969,298.12750244140625,296.9471435546875,297.0848693847656,297.90130615234375,288.50732421875,292.16656494140625,295.45196533203125,307.2165222167969,306.3902282714844,307.45263671875,312.7545471191406,316.9842834472656,320.5451354980469,316.089111328125,311.24957275390625,311.8594055175781,310.0986328125,313.7381591796875,312.26275634765625,311.3577575683594,310.669189453125,315.2923889160156,314.9185791015625,311.59381103515625,305.190185546875,304.5115051269531,301.39324951171875,302.4753112792969,305.95745849609375,307.7378845214844,304.8557434082031,298.8947448730469,290.57305908203125,290.70086669921875,288.54669189453125,291.2615966796875,289.39263916015625,296.0421447753906,290.6615295410156,278.8379821777344,279.53631591796875,271.13592529296875,268.74560546875,257.0499267578125,251.216796875,256.48919677734375,252.23980712890625,261.2894592285156,260.0599670410156,258.4270935058594,266.22747802734375,266.4045104980469,266.0897521972656,273.319580078125,274.7164001464844,271.49005126953125,267.5750427246094,261.1419677734375,264.6535339355469,266.06024169921875,270.75225830078125,243.7705078125,230.62464904785156,231.216796875,228.36459350585938,258.9296569824219,243.6619415283203,247.84649658203125,252.0409393310547,254.48849487304688,249.6130828857422,248.02415466308594,239.33920288085938,249.11962890625,256.7386779785156,263.8248291015625,261.34765625,261.4858093261719,263.5287170410156,262.92669677734375,265.0288391113281,273.230224609375,274.394775390625,271.76953125,272.6281433105469,279.9512023925781,280.79010009765625,295.01165771484375,298.3474426269531,296.17620849609375,295.6333923339844,295.8011779785156,295.3866882324219,292.297607421875,282.26055908203125,283.4251403808594,281.4907531738281,289.91912841796875,289.52435302734375,291.5179138183594,290.2052917480469,291.4685363769531,293.5016784667969,292.06072998046875,292.09033203125,298.5152282714844,297.61712646484375,295.6037902832031,295.1893310546875,294.09381103515625,284.02716064453125,290.3730773925781,288.98150634765625,292.5443420410156,294.6859436035156,295.7123718261719,304.3479309082031,304.5552062988281,307.3482360839844,313.0427551269531,314.8093566894531,318.31292724609375,321.3526611328125,324.6573181152344,319.3144836425781,313.6253356933594,313.9914245605469,321.79791259765625,316.0889587402344,317.5236511230469,307.3623046875,308.5990905761719,312.0126037597656,304.69091796875,299.76361083984375,300.9212646484375,305.39337158203125,304.9877014160156,308.3121643066406,307.45135498046875,305.2746276855469,300.198974609375,296.142333984375,291.1556701660156,295.429931640625,293.5006103515625,292.4122619628906,291.6108093261719,294.2822570800781,293.0949401855469,300.00103759765625,303.6223449707031,304.4732666015625,302.2371520996094,303.8004150390625,302.8604736328125,305.1361389160156,304.9085998535156,315.78228759765625,312.4578552246094,317.2070007324219,319.0473327636719,323.5293884277344,327.7740173339844,327.675048828125,320.2840881347656,327.150634765625,322.767578125,321.9660949707031,320.90740966796875,319.92791748046875,325.834716796875,321.8671875,323.79656982421875,323.578857421875,332.44403076171875,338.0540771484375,337.5098571777344,337.371337890625,337.85614013671875,336.87664794921875,336.5798034667969,338.06396484375,338.687255859375,328.6446838378906,325.0827941894531,326.98248291015625,326.7450256347656,328.4764404296875,324.4990234375,320.3929443359375,321.0063781738281,313.7058410644531,320.5104064941406,330.161865234375,327.989501953125,320.5104064941406,343.8206481933594,346.65753173828125,352.3511657714844,349.15716552734375,352.0635070800781,354.6722717285156,358.74908447265625,358.1142578125,355.3269348144531,355.9815979003906,357.81671142578125,358.699462890625,357.5785827636719,362.8457336425781,362.77630615234375,365.5635986328125,364.9089050292969,367.1705322265625,369.7594299316406,361.7843933105469,354.2953186035156,338.4939880371094,337.9087829589844,341.8566589355469,341.02337646484375,350.0400085449219,353.055419921875,359.7112731933594,361.030517578125,362.3199768066406,357.4000549316406,357.78692626953125,365.15692138671875,368.1524963378906,367.3589782714844,359.3541564941406,360.9709777832031,372.53680419921875,381.78155517578125,379.47039794921875,379.4803161621094,377.67498779296875,372.57647705078125,372.48724365234375,373.46923828125,377.7742004394531,379.1033630371094,380.01593017578125,377.9725646972656,372.288818359375,370.37445068359375,366.96221923828125,370.54107666015625,377.5695495605469,381.3074645996094,375.9988098144531,380.7308654785156,373.4041442871094,357.4782409667969,355.8975830078125,356.15606689453125,355.2712707519531,362.647705078125,350.1217041015625,357.49810791015625,365.85870361328125,359.56591796875,361.1167297363281,357.3390808105469,354.89349365234375,356.3946228027344,350.101806640625,350.7579040527344,347.5767517089844,351.593017578125,352.53741455078125,357.0408020019531,357.5478210449219,361.0670471191406,351.9310302734375,340.8663635253906,335.5179748535156,342.5066833496094,344.2066345214844,340.6377258300781,344.14697265625,319.35345458984375,318.5979309082031,325.1690979003906,333.35076904296875,307.0859069824219,305.6245422363281,306.0122985839844,309.38232421875,305.40582275390625,299.2323303222656,303.58660888671875,301.3696594238281,304.1929931640625,300.1170959472656,298.19842529296875,296.4487609863281,298.506591796875,292.6611633300781,293.1979675292969,293.7646179199219,300.136962890625,300.2264404296875,298.4767761230469,297.6318054199219,290.5535888671875,295.742919921875,300.70361328125,299.6796875,299.36053466796875,304.8953857421875,306.19183349609375,315.4764099121094,316.9024963378906,312.6441650390625,322.9360046386719,326.0674133300781,328.1617126464844,324.8707275390625,330.7845153808594,328.969482421875,328.88970947265625,331.9912109375,317.6803894042969,313.22259521484375,317.9696044921875,315.0376281738281,314.7882995605469,322.1680908203125,318.80731201171875,318.3385925292969,315.0874938964844,321.021240234375,317.82000732421875,315.1672668457031,311.4674072265625,313.45196533203125,308.7647705078125,311.9161682128906,312.6242370605469,311.3876037597656,308.4656066894531,308.9742431640625,308.85455322265625,310.9288635253906,309.87176513671875,311.6867980957031,314.259765625,315.6060791015625,312.68408203125,310.12109375,299.7494812011719,311.67681884765625,309.8119201660156,311.44744873046875,317.5108642578125,312.484619140625,317.62054443359375,324.55157470703125,334.4644470214844,339.809814453125,339.6103820800781,337.0773010253906,337.1471252441406,336.85791015625,341.6248474121094,341.5251159667969,339.43084716796875,339.9494323730469,337.32659912109375,347.04998779296875,351.9599914550781,356.0299987792969,349.5799865722656,336.3900146484375,346.7200012207031,350.5799865722656]}]}}],"error":null}}