{"chart":{"result":[{"meta":{"currency":"USD","symbol":"CDNS","exchangeName":"NMS","fullExchangeName":"NasdaqGS","instrumentType":"EQUITY","firstTradeDate":550330200,"regularMarketTime":1783713601,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":384.17,"fiftyTwoWeekHigh":416.69,"fiftyTwoWeekLow":262.75,"regularMarketDayHigh":389.485,"regularMarketDayLow":380.21,"regularMarketVolume":940438,"longName":"Cadence Design Systems, Inc.","shortName":"Cadence Design Systems, Inc.","chartPreviousClose":272.37,"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":[{"open":[269.1600036621094,260.7699890136719,257.1099853515625,255.0,254.89999389648438,259.5,262.6000061035156,265.239990234375,267.6700134277344,268.6000061035156,277.55999755859375,276.95001220703125,280.0,295.9599914550781,295.79998779296875,297.6400146484375,298.6499938964844,289.0,291.0,293.9800109863281,291.3999938964844,289.5,290.75,295.69000244140625,298.239990234375,295.2699890136719,303.5,311.0,315.0,290.0,300.6499938964844,302.3699951171875,295.79998779296875,289.9200134277344,288.69000244140625,304.5,307.2799987792969,305.0,303.8999938964844,299.0,302.5,303.2300109863281,315.239990234375,313.3800048828125,311.69000244140625,316.010009765625,318.4599914550781,306.9700012207031,308.9800109863281,311.69000244140625,310.0,304.25,300.8500061035156,303.75,314.1700134277344,320.8699951171875,322.75,318.6099853515625,317.0,319.239990234375,312.1600036621094,310.4599914550781,307.0,304.0,314.8999938964844,309.1199951171875,309.04998779296875,312.739990234375,305.54998779296875,304.6099853515625,305.54998779296875,310.5,298.9200134277344,300.80999755859375,295.04998779296875,285.0,284.0,278.0,282.4700012207031,274.4700012207031,278.5,283.7699890136719,281.5199890136719,275.3599853515625,275.8399963378906,280.3900146484375,281.7799987792969,286.0,282.5,283.04998779296875,285.70001220703125,289.20001220703125,284.6000061035156,287.19000244140625,293.1000061035156,290.0,288.739990234375,292.2300109863281,291.9200134277344,297.6700134277344,293.70001220703125,293.07000732421875,291.7900085449219,290.5,287.6700134277344,287.30999755859375,288.3800048828125,287.989990234375,296.7699890136719,297.3299865722656,293.7300109863281,295.0,305.7200012207031,312.5899963378906,309.0899963378906,310.4800109863281,320.3900146484375,328.7900085449219,319.42999267578125,317.5199890136719,310.0,310.0299987792969,311.44000244140625,308.4599914550781,307.75,314.05999755859375,315.1099853515625,315.3699951171875,320.0,319.44000244140625,315.2099914550781,320.0,313.0899963378906,314.57000732421875,317.239990234375,305.4100036621094,289.3599853515625,280.8299865722656,283.6199951171875,285.8599853515625,280.04998779296875,267.0,263.0400085449219,260.489990234375,258.94000244140625,264.1700134277344,266.239990234375,253.30999755859375,249.44000244140625,259.44000244140625,267.7099914550781,257.75,267.0,268.8999938964844,269.4800109863281,271.7300109863281,276.239990234375,279.489990234375,281.17999267578125,281.260009765625,280.5799865722656,286.67999267578125,279.0199890136719,271.42999267578125,266.0199890136719,266.9200134277344,266.1600036621094,269.1300048828125,266.8900146484375,249.02999877929688,249.27999877929688,251.85000610351562,251.3300018310547,253.91000366210938,256.3500061035156,265.239990234375,269.4100036621094,268.9100036621094,275.9800109863281,275.1600036621094,283.3900146484375,278.5799865722656,274.6400146484375,274.760009765625,268.3699951171875,280.3900146484375,275.19000244140625,272.1300048828125,273.44000244140625,262.25,264.3800048828125,272.4100036621094,265.2099914550781,263.57000732421875,270.5899963378906,277.1300048828125,280.4700012207031,284.7300109863281,283.6600036621094,270.760009765625,268.7300109863281,263.2300109863281,256.0,252.0,249.72999572753906,251.0500030517578,254.19000244140625,258.7200012207031,274.94000244140625,280.5,287.44000244140625,276.0,284.5199890136719,289.760009765625,298.0,298.7300109863281,303.4800109863281,300.4800109863281,301.260009765625,295.67999267578125,304.4599914550781,298.45001220703125,291.3599853515625,291.3800048828125,298.70001220703125,306.1099853515625,308.7099914550781,314.9599914550781,314.54998779296875,308.2200012207031,304.3699951171875,306.19000244140625,306.75,317.6300048828125,318.5,305.0,310.0,310.4200134277344,307.5199890136719,308.4200134277344,305.7799987792969,309.5400085449219,312.8800048828125,309.0299987792969,304.6700134277344,296.7099914550781,302.1700134277344,304.6000061035156,305.57000732421875,303.6700134277344,302.2799987792969,302.3900146484375,304.8399963378906,300.489990234375,306.4599914550781,307.2099914550781,303.0400085449219,298.7699890136719,298.0,293.54998779296875,301.8800048828125,303.0,305.8699951171875,307.2799987792969,313.8599853515625,319.0,324.45001220703125,305.6099853515625,289.4599914550781,296.8299865722656,292.239990234375,299.6000061035156,292.32000732421875,295.1099853515625,298.0,302.54998779296875,304.010009765625,303.8299865722656,301.4700012207031,296.20001220703125,294.0,295.9200134277344,297.1000061035156,285.2200012207031,274.5,269.7900085449219,261.79998779296875,251.5,251.10000610351562,255.8000030517578,249.8000030517578,253.00999450683594,240.39999389648438,240.02000427246094,238.97000122070312,241.75999450683594,238.17999267578125,234.0,240.14999389648438,240.75999450683594,241.67999267578125,246.25,252.0399932861328,255.0,255.92999267578125,254.91000366210938,266.0,267.1499938964844,269.29998779296875,261.9800109863281,262.30999755859375,253.08999633789062,252.63999938964844,253.52000427246094,252.33999633789062,243.52999877929688,229.64999389648438,237.80999755859375,230.6999969482422,256.8800048828125,253.52000427246094,264.6000061035156,262.0,256.510009765625,262.7900085449219,257.0199890136719,255.22999572753906,266.7799987792969,270.30999755859375,279.989990234375,288.0199890136719,289.6400146484375,294.510009765625,301.739990234375,305.2699890136719,307.0,302.8900146484375,306.1499938964844,311.2200012207031,309.5299987792969,320.0,312.4200134277344,316.95001220703125,318.3599853515625,320.1600036621094,318.7699890136719,316.9599914550781,317.3699951171875,315.510009765625,312.0400085449219,319.4599914550781,322.8699951171875,293.1099853515625,284.42999267578125,286.760009765625,289.1199951171875,293.9100036621094,294.3999938964844,299.3399963378906,307.5799865722656,302.4100036621094,306.0,306.3999938964844,302.0,300.69000244140625,299.7900085449219,297.7799987792969,299.6300048828125,294.3299865722656,295.8500061035156,297.8299865722656,299.0,307.0299987792969,306.1199951171875,306.3500061035156,307.2300109863281,326.4700012207031,326.80999755859375,322.1199951171875,324.1400146484375,325.260009765625,321.57000732421875,320.1300048828125,319.8399963378906,318.70001220703125,313.0799865722656,321.3699951171875,315.0400085449219,317.5400085449219,320.4800109863281,325.55999755859375,325.0,334.4800109863281,355.0,367.489990234375,371.5199890136719,358.0,358.7799987792969,366.20001220703125,361.8599853515625,363.0199890136719,356.42999267578125,352.0799865722656,349.0899963378906,356.0400085449219,348.3299865722656,349.04998779296875,349.2900085449219,354.0,346.20001220703125,343.4599914550781,348.5400085449219,347.0,344.1400146484375,345.0,347.7200012207031,353.6000061035156,343.95001220703125,340.8800048828125,346.92999267578125,353.0299987792969,353.6700134277344,362.0,348.5,342.3599853515625,353.4700012207031,343.1700134277344,350.1700134277344,349.8800048828125,359.5,367.260009765625,370.0,370.9800109863281,366.7099914550781,352.5199890136719,349.9200134277344,352.8800048828125,349.20001220703125,348.2699890136719,354.54998779296875,347.239990234375,350.0,352.70001220703125,346.07000732421875,348.25,348.1000061035156,329.75,324.5,330.6499938964844,326.17999267578125,322.5899963378906,327.7900085449219,327.5299987792969,333.44000244140625,329.29998779296875,339.760009765625,357.5299987792969,339.010009765625,337.29998779296875,340.0,338.7300109863281,341.7099914550781,330.05999755859375,331.95001220703125,324.94000244140625,324.489990234375,326.55999755859375,326.5299987792969,320.92999267578125,314.8900146484375,311.8500061035156,313.5400085449219,307.7300109863281,304.2099914550781,312.1499938964844,301.9200134277344,303.3699951171875,300.75,307.04998779296875,309.05999755859375,312.6400146484375,311.510009765625,315.79998779296875,336.8699951171875,338.42999267578125,337.989990234375,336.260009765625,334.44000244140625,337.95001220703125,334.6300048828125,324.0799865722656,318.54998779296875,319.0,318.3900146484375,315.1000061035156,317.57000732421875,314.7300109863281,315.70001220703125,318.0,317.8500061035156,316.8299865722656,315.7799987792969,315.70001220703125,311.4599914550781,301.5,314.3900146484375,317.010009765625,319.8999938964844,325.8800048828125,322.6300048828125,319.5,317.44000244140625,321.8299865722656,310.55999755859375,307.5299987792969,317.0,315.5,317.8599853515625,321.70001220703125,321.6199951171875,316.6099853515625,298.4599914550781,295.0899963378906,283.8299865722656,269.8699951171875,271.67999267578125,276.17999267578125,283.489990234375,294.1600036621094,301.19000244140625,298.7099914550781,287.44000244140625,294.7799987792969,302.9599914550781,308.3299865722656,294.4800109863281,291.44000244140625,277.82000732421875,294.5,304.989990234375,288.739990234375,297.7799987792969,296.3599853515625,300.17999267578125,303.0,294.95001220703125,293.760009765625,299.05999755859375,294.7900085449219,290.92999267578125,290.79998779296875,289.3299865722656,293.8900146484375,291.92999267578125,288.9200134277344,286.4200134277344,289.20001220703125,289.510009765625,288.69000244140625,278.0,278.260009765625,272.17999267578125,273.2699890136719,280.19000244140625,273.69000244140625,277.989990234375,278.0299987792969,289.9800109863281,287.6199951171875,280.7300109863281,266.05999755859375,293.30999755859375,295.0,309.45001220703125,316.3299865722656,312.6000061035156,319.75,332.8500061035156,325.8599853515625,320.0799865722656,330.82000732421875,329.70001220703125,323.7099914550781,328.75,336.5,342.3800048828125,351.29998779296875,353.5,358.0,356.0799865722656,359.07000732421875,361.1000061035156,359.0400085449219,350.0299987792969,351.80999755859375,346.9100036621094,342.6700134277344,335.3900146484375,349.8800048828125,361.8800048828125,380.0,378.95001220703125,374.8800048828125,375.0,393.0,405.9800109863281,410.0,407.7300109863281,402.0,383.0,396.6600036621094,383.45001220703125,382.0,381.2200012207031,391.0,387.19000244140625,388.42999267578125,391.1000061035156,392.0,383.1700134277344,375.69000244140625,378.489990234375,362.25,381.4800109863281,371.5,383.8800048828125,375.2799987792969,369.6000061035156,375.8399963378906,367.3399963378906,370.1400146484375,387.92999267578125],"volume":[1594400,1326300,1095200,1692500,1980700,1135800,1220000,1535800,1432000,2605100,1883200,1298500,2623300,2322600,1385900,1590800,1395200,1268900,966500,901100,1197700,1056000,1275900,1164600,1123000,1147800,1506600,1580100,3285800,4063400,1743000,2018400,1622000,1799200,1262500,2240500,1167700,1015400,804200,752400,1704300,1840100,1593000,1744300,1206500,1177200,1313100,1119500,1357000,1291400,1038600,2606600,1244100,1997300,1297700,1907500,1751900,1305800,1266800,1075900,1331700,901100,1214900,1114800,1138100,1075800,785900,1192700,1014000,1287800,1115500,1338000,1651400,1127500,2700400,2021400,2781600,4681900,2329200,2046500,2141700,1396300,1705800,2082300,1643500,1371200,1013900,1040600,1237000,1001200,840600,1058100,1315700,1994800,1222400,895800,1044900,1181400,1222200,1873400,956700,1479600,1776800,2121300,3475300,1265700,1135400,1890300,1237000,997200,934200,1602200,2137800,1564700,1428100,2250600,2415700,1717300,2697700,1400500,1285700,1147800,1433300,2312600,1330100,1326200,673200,1126300,1010400,822500,1222300,1368600,1098400,1076700,1333000,3558700,4131900,2607300,3260000,3342000,3086700,3483300,2605300,1506000,2859800,4149500,2865500,4742000,4285600,4752400,2484500,3226800,1865200,1309700,1661800,1734100,1709200,1090200,1549700,1423400,1208300,1190900,1153400,1948100,1818000,2292400,1137800,2021700,2083600,2512600,1470200,1740200,2378300,1744700,2269600,1984500,949000,1325200,1910600,1423800,1688300,2983900,1122100,1443900,1627200,1498000,1180700,1773900,1904500,1202100,1123100,1095800,1249100,1685500,1437900,1046300,1386300,1318900,2477200,2151500,2235500,4062600,2828400,2923800,1754200,1792200,2024700,3171300,5991300,3454500,2785500,1897200,2496900,1964900,2756700,1509000,1242800,1178100,1227600,2149300,1612500,1583200,1775000,1260000,1716600,1132000,1373000,1944100,1144000,932100,888700,1697700,1452100,2198300,2696700,1797600,1518500,1682100,2216800,850900,1544000,1757700,1627900,1715800,1852900,3042400,1217500,575300,769500,988300,1224300,900600,1146900,1148800,1513100,1386400,1117100,1330500,1794700,1260800,1819900,1430500,1567400,1769900,1942000,1442300,1392200,3680700,2262000,1395400,1377600,1297200,1451600,1039300,988300,816400,1411400,1236800,959600,1091500,1792700,2104800,2806700,7638300,3621000,4553700,4303500,2767400,2836700,2618800,2102100,2063000,2669600,1658600,2688000,2405900,3026300,2646600,2368000,2166400,2271100,2772700,1772700,2735900,1722700,5699800,2526000,1253600,1394900,1349800,1248900,2259500,1421500,1859500,2995200,4203200,4174300,2654500,4256800,2603500,1647500,1453800,1857200,2170800,1914600,1494800,1389100,1708400,2177700,2414000,3416100,3815600,2780600,2304200,1935500,1794200,1643000,1774300,1609500,1480000,2439800,1707200,1463300,1535400,1575100,1510700,1374200,1869500,1480800,1010500,1446700,7018700,6281800,2901700,1993100,1617400,1430300,1904400,1365700,2517000,1603300,1259400,1012800,1188800,1697100,1130400,1221000,2373300,2134500,1906300,1736800,2128200,2331800,1748300,1332100,1164600,2274700,1824300,2022900,1092100,1463700,1201500,1863100,1447200,1595700,1275800,1390900,1042100,1211400,1523600,1649500,2718300,2682400,4666700,3894000,3012700,2070000,1841900,1682100,1058800,1526600,1373000,1624500,1263000,1208400,1220400,1567700,1496100,1825300,1779500,1038000,1198300,1022400,1718600,1069800,1081300,1304300,1202500,1141100,905400,1115800,1773400,1271800,5847800,3571600,1616900,1405100,1459000,1671600,1762800,5005100,1620300,1527900,1655800,1921200,1299300,1207600,1195200,1156800,1649600,1056300,1441200,949300,1292800,1227200,2156100,1724000,1602500,1599600,1788400,1481700,1458300,1258400,1996400,1533700,1856400,4236500,3216000,2412600,1559500,1429800,1469100,3048000,2229600,3178000,1612800,2008200,1905500,1649900,1773600,1363700,1519700,2025900,1434800,1570500,1748300,2997000,1976100,1396700,875000,1740900,1928200,2676800,1348600,1325600,1024000,994300,1192200,1109000,1443300,1687900,2295200,1531700,1817000,3950200,1113500,893400,359900,551400,990800,1021400,1022200,1268200,4024700,2653300,1418500,1463000,1661000,1489700,1199000,2039700,2395100,2092000,2043000,1721100,1383500,1466800,1321700,1453800,1409300,3701300,2507400,2881300,5168400,5166600,3584900,2843300,2723900,2812600,2357600,4186000,2855600,5580200,3947300,2677000,2534100,3343600,3039600,2947600,3286200,3535000,2801500,1994800,2829500,3707300,2605800,2493900,2084200,2099200,2493100,1838400,1516900,1339400,1666900,1574100,3349200,3531700,2832800,2617200,2002400,2186600,2151600,1883900,1762400,1511500,1173300,1275100,1913600,2209800,3492800,2649000,2182500,2514300,2158500,2211900,2268000,3475100,2206000,2318000,3316100,4034400,4885200,2949700,2077800,1825700,3152200,1965700,2420600,1870800,2317500,2642200,1995600,2321500,1476300,1703300,1903600,1742900,2027700,1757200,2206200,1964700,2358400,1924600,3184200,4522700,3168100,2877400,2998700,3520100,2582900,2595400,1783700,2128100,1366100,1846500,1650700,2381900,7091800,3015600,2139700,1935100,2171200,3904700,2675600,2917800,1693400,2072200,1871500,1571000,1430100,1586200,940500],"high":[269.20001220703125,262.0,259.57000732421875,257.4200134277344,262.1300048828125,264.3500061035156,266.2099914550781,268.489990234375,268.7900085449219,278.8599853515625,279.6499938964844,279.6199951171875,292.5400085449219,299.9599914550781,296.5899963378906,301.6099853515625,298.8800048828125,293.3500061035156,294.82000732421875,295.2300109863281,292.010009765625,291.3299865722656,298.57000732421875,298.3500061035156,299.7300109863281,302.4200134277344,308.19000244140625,313.1199951171875,315.70001220703125,300.4599914550781,304.1499938964844,303.3299865722656,298.29998779296875,292.69000244140625,290.9599914550781,308.0,308.260009765625,307.0899963378906,304.04998779296875,302.69000244140625,305.7900085449219,315.7799987792969,320.7799987792969,316.95001220703125,315.80999755859375,319.8299865722656,319.0,307.44000244140625,312.92999267578125,311.69000244140625,310.3900146484375,305.4100036621094,303.9800109863281,312.7900085449219,317.1000061035156,327.3599853515625,324.2300109863281,318.6499938964844,321.3500061035156,319.3699951171875,313.010009765625,313.9700012207031,307.2699890136719,312.1700134277344,317.0899963378906,310.79998779296875,312.20001220703125,313.45001220703125,307.44000244140625,310.7699890136719,306.8900146484375,310.7300109863281,302.0400085449219,303.6300048828125,296.1600036621094,286.6700134277344,287.1400146484375,285.9800109863281,284.1000061035156,279.5799865722656,287.44000244140625,285.7099914550781,282.8399963378906,280.82000732421875,277.45001220703125,284.32000732421875,285.2200012207031,288.4200134277344,284.6099853515625,287.2300109863281,290.5400085449219,289.20001220703125,285.3699951171875,294.4200134277344,294.739990234375,290.2799987792969,292.6300048828125,292.9800109863281,294.489990234375,301.94000244140625,297.67999267578125,297.9100036621094,293.010009765625,290.5,289.57000732421875,289.6700134277344,289.8399963378906,297.1300048828125,299.0799865722656,299.3999938964844,296.44000244140625,301.9800109863281,312.739990234375,316.9200134277344,312.5799865722656,323.25,327.1099853515625,328.989990234375,319.5299987792969,317.5199890136719,311.75,312.2200012207031,313.3699951171875,313.0,311.9800109863281,317.2799987792969,318.8299865722656,322.2799987792969,322.0,319.8900146484375,320.3399963378906,321.67999267578125,319.4599914550781,317.0,317.5400085449219,305.5,289.4599914550781,280.8299865722656,289.0899963378906,291.8299865722656,281.0299987792969,268.92999267578125,264.54998779296875,264.80999755859375,260.760009765625,269.5199890136719,270.9200134277344,257.0,250.67999267578125,265.0400085449219,271.0,269.1499938964844,271.0899963378906,269.5199890136719,273.9599914550781,274.5299987792969,281.2699890136719,282.9700012207031,282.3699951171875,283.8399963378906,284.9800109863281,287.4700012207031,280.9200134277344,271.94000244140625,270.92999267578125,268.4200134277344,271.0,270.55999755859375,268.489990234375,255.92999267578125,255.7899932861328,254.4499969482422,253.02000427246094,256.70001220703125,265.0299987792969,272.2799987792969,270.9800109863281,273.8800048828125,279.3299865722656,276.70001220703125,284.95001220703125,279.9700012207031,276.9599914550781,276.17999267578125,272.1400146484375,280.92999267578125,275.8900146484375,272.6600036621094,274.3500061035156,269.760009765625,268.6300048828125,272.8699951171875,266.17999267578125,270.7799987792969,280.2099914550781,281.5199890136719,283.1400146484375,285.0,284.3500061035156,271.9100036621094,268.8800048828125,265.1199951171875,258.1300048828125,252.99000549316406,251.22999572753906,251.8699951171875,260.0899963378906,258.8999938964844,287.0199890136719,290.20001220703125,288.489990234375,283.0,291.95001220703125,294.7799987792969,305.0,304.3500061035156,305.5199890136719,301.25,301.7699890136719,309.9599914550781,306.19000244140625,298.5799865722656,295.95001220703125,300.0,305.2300109863281,308.45001220703125,313.3599853515625,315.29998779296875,316.3699951171875,308.8599853515625,310.2900085449219,312.260009765625,314.3599853515625,326.19000244140625,319.1499938964844,309.95001220703125,315.0400085449219,310.54998779296875,311.1000061035156,310.2900085449219,308.1700134277344,317.25,315.7300109863281,313.989990234375,306.80999755859375,306.5,304.7699890136719,308.92999267578125,310.239990234375,306.7799987792969,304.42999267578125,303.0799865722656,306.04998779296875,306.2300109863281,315.54998779296875,308.8900146484375,306.7699890136719,302.7200012207031,298.3599853515625,295.3299865722656,304.0,304.05999755859375,307.04998779296875,311.5799865722656,324.6000061035156,324.57000732421875,325.0299987792969,309.9200134277344,299.5400085449219,298.6000061035156,298.2799987792969,304.7200012207031,299.4599914550781,300.2799987792969,303.7300109863281,306.75,309.8900146484375,305.8900146484375,304.1099853515625,298.0899963378906,297.510009765625,296.010009765625,300.8599853515625,286.489990234375,277.6300048828125,270.44000244140625,262.4200134277344,253.67999267578125,256.5799865722656,257.9200134277344,253.77000427246094,253.4499969482422,246.47000122070312,246.7899932861328,245.33999633789062,245.0800018310547,238.8000030517578,238.41000366210938,244.99000549316406,247.1999969482422,248.0,258.1400146484375,255.99000549316406,262.1400146484375,259.8599853515625,266.95001220703125,268.239990234375,269.7099914550781,269.29998779296875,263.9800109863281,263.239990234375,254.97000122070312,259.4800109863281,265.7300109863281,255.19000244140625,246.22000122070312,245.66000366210938,244.3000030517578,266.6499938964844,258.54998779296875,260.4200134277344,265.5899963378906,266.0799865722656,262.0799865722656,263.1600036621094,257.1600036621094,260.6700134277344,272.80999755859375,283.0,290.5,289.4100036621094,303.6000061035156,299.9800109863281,304.70001220703125,310.5799865722656,311.9800109863281,308.6499938964844,310.8800048828125,313.0,309.5299987792969,320.0,319.57000732421875,321.8599853515625,321.8699951171875,322.19000244140625,322.2699890136719,321.0,322.6400146484375,318.6000061035156,317.2799987792969,323.2799987792969,323.3900146484375,294.1300048828125,288.2099914550781,292.8699951171875,294.80999755859375,296.0899963378906,302.0,299.6400146484375,310.95001220703125,306.0799865722656,309.3900146484375,310.0,305.29998779296875,302.3999938964844,304.44000244140625,300.1000061035156,300.760009765625,295.82000732421875,297.1400146484375,301.260009765625,303.8699951171875,315.8999938964844,310.1199951171875,310.989990234375,312.75,330.0899963378906,327.9800109863281,323.7099914550781,325.5400085449219,325.260009765625,324.32000732421875,320.9700012207031,324.489990234375,318.70001220703125,321.2300109863281,322.1499938964844,318.8299865722656,321.69000244140625,326.5199890136719,327.5,335.1600036621094,335.0,370.6099853515625,374.04998779296875,376.45001220703125,360.30999755859375,364.8900146484375,369.1400146484375,364.07000732421875,365.3999938964844,357.5899963378906,354.1600036621094,353.6600036621094,356.3999938964844,350.0,351.0299987792969,356.9100036621094,355.5,346.44000244140625,348.8399963378906,354.9599914550781,349.04998779296875,345.55999755859375,347.67999267578125,355.489990234375,355.2300109863281,346.8599853515625,347.42999267578125,350.1199951171875,355.30999755859375,361.3599853515625,362.7099914550781,348.5299987792969,357.760009765625,355.07000732421875,352.0,352.57000732421875,349.8800048828125,366.04998779296875,374.29998779296875,373.8999938964844,371.8399963378906,366.7099914550781,355.0299987792969,351.0899963378906,352.8800048828125,352.04998779296875,355.1499938964844,355.1400146484375,353.1499938964844,354.8500061035156,353.3299865722656,354.260009765625,348.7699890136719,350.260009765625,334.20001220703125,329.8500061035156,330.6499938964844,327.04998779296875,328.2099914550781,331.1199951171875,335.1199951171875,336.5,338.17999267578125,351.1300048828125,357.5299987792969,348.0799865722656,347.0,342.20001220703125,340.7300109863281,341.7099914550781,336.05999755859375,332.55999755859375,327.260009765625,326.6099853515625,330.8399963378906,326.7900085449219,321.6300048828125,317.4700012207031,319.6499938964844,315.8299865722656,310.3399963378906,310.1199951171875,316.7099914550781,303.8999938964844,305.7200012207031,305.75,308.17999267578125,311.9599914550781,313.04998779296875,319.07000732421875,338.0,339.5899963378906,341.0400085449219,340.8299865722656,338.0400085449219,341.30999755859375,338.0,335.239990234375,327.7699890136719,323.0,319.8900146484375,322.4100036621094,319.2799987792969,318.3599853515625,317.3900146484375,318.1199951171875,319.29998779296875,321.69000244140625,319.0,316.0,316.0,314.1700134277344,316.0400085449219,324.7099914550781,319.45001220703125,328.5899963378906,328.510009765625,327.6700134277344,320.5299987792969,328.6400146484375,322.4700012207031,311.45001220703125,316.1600036621094,317.8299865722656,323.5400085449219,323.6300048828125,323.0,325.19000244140625,317.0,298.8800048828125,296.3399963378906,285.9800109863281,275.29998779296875,276.4100036621094,285.3399963378906,291.760009765625,301.07000732421875,302.25,302.5799865722656,300.7300109863281,296.19000244140625,311.70001220703125,308.3299865722656,303.44000244140625,293.5899963378906,293.8500061035156,302.7799987792969,305.9700012207031,301.8999938964844,304.7699890136719,304.4700012207031,308.5799865722656,311.239990234375,302.0199890136719,300.2699890136719,299.05999755859375,296.0,296.510009765625,292.0400085449219,295.42999267578125,300.94000244140625,295.29998779296875,292.6099853515625,287.3900146484375,299.2900085449219,290.5,290.3699951171875,284.1600036621094,280.42999267578125,276.3699951171875,278.6099853515625,281.6000061035156,280.260009765625,279.7699890136719,280.0,291.3500061035156,288.17999267578125,281.4200134277344,288.3299865722656,297.17999267578125,307.4700012207031,312.8800048828125,318.0,320.9800109863281,331.2300109863281,334.0,326.9800109863281,334.80999755859375,338.19000244140625,338.54998779296875,331.3599853515625,330.0799865722656,342.3699951171875,351.010009765625,354.8900146484375,355.489990234375,362.7099914550781,365.010009765625,365.0,361.989990234375,361.0299987792969,355.2099914550781,352.0,350.05999755859375,348.1199951171875,351.3699951171875,362.2099914550781,381.54998779296875,383.239990234375,383.79998779296875,379.04998779296875,378.0400085449219,414.9200134277344,416.69000244140625,411.0400085449219,415.8299865722656,407.0,396.7099914550781,406.6700134277344,399.2300109863281,389.5400085449219,389.79998779296875,397.82000732421875,398.2699890136719,403.3800048828125,401.17999267578125,392.0,386.54998779296875,379.6199951171875,378.489990234375,381.8999938964844,387.19000244140625,381.55999755859375,386.75,381.7799987792969,377.8699951171875,379.989990234375,374.45001220703125,386.3399963378906,389.489990234375],"close":[262.8999938964844,257.2799987792969,255.9199981689453,252.7100067138672,261.9100036621094,261.75,263.260009765625,266.7900085449219,268.5,277.55999755859375,275.3900146484375,279.010009765625,292.1400146484375,295.7300109863281,295.5400085449219,294.9100036621094,291.19000244140625,290.7300109863281,294.3699951171875,294.6199951171875,288.4599914550781,290.5199890136719,296.54998779296875,296.6499938964844,292.79998779296875,300.7300109863281,307.3599853515625,311.94000244140625,306.5799865722656,294.3299865722656,300.739990234375,295.6700134277344,290.29998779296875,292.07000732421875,290.760009765625,305.57000732421875,303.5299987792969,303.69000244140625,300.010009765625,300.5799865722656,304.3800048828125,315.239990234375,317.30999755859375,307.70001220703125,312.6499938964844,318.0400085449219,308.6000061035156,305.739990234375,311.2799987792969,306.2099914550781,306.239990234375,298.44000244140625,300.92999267578125,311.8500061035156,316.8599853515625,322.79998779296875,322.739990234375,316.2099914550781,316.010009765625,311.3399963378906,311.2799987792969,312.1300048828125,306.3599853515625,310.5799865722656,306.4800109863281,308.0199890136719,311.0899963378906,311.4100036621094,304.5899963378906,310.1000061035156,305.8500061035156,301.55999755859375,300.80999755859375,293.7099914550781,285.8999938964844,280.25,285.0199890136719,281.760009765625,277.6600036621094,277.0799865722656,282.4100036621094,282.489990234375,275.6300048828125,274.54998779296875,276.44000244140625,281.6300048828125,285.19000244140625,284.0400085449219,282.57000732421875,285.2799987792969,287.4800109863281,284.4599914550781,283.3299865722656,293.1000061035156,288.92999267578125,288.80999755859375,292.4700012207031,290.1000061035156,292.8399963378906,294.69000244140625,294.2799987792969,296.2099914550781,291.70001220703125,288.25,286.30999755859375,286.1499938964844,287.1300048828125,296.4200134277344,295.739990234375,294.4200134277344,296.17999267578125,300.8299865722656,311.70001220703125,307.5400085449219,312.1000061035156,322.0799865722656,326.5,318.5299987792969,318.3900146484375,309.1400146484375,311.5299987792969,309.3299865722656,307.9200134277344,307.75,310.9200134277344,316.7799987792969,315.4700012207031,321.1099853515625,317.3599853515625,315.260009765625,319.79998779296875,314.07000732421875,315.6700134277344,315.6300048828125,311.7300109863281,288.1199951171875,277.8299865722656,279.95001220703125,287.0799865722656,282.989990234375,266.3399963378906,258.3800048828125,258.7900085449219,259.04998779296875,253.11000061035156,267.6600036621094,260.80999755859375,249.6300048828125,246.83999633789062,259.79998779296875,250.30999755859375,268.67999267578125,270.1300048828125,266.6400146484375,271.4100036621094,271.7799987792969,280.1199951171875,281.0,281.9599914550781,281.3699951171875,284.55999755859375,275.5799865722656,273.8999938964844,268.25,268.92999267578125,263.0899963378906,265.6300048828125,268.92999267578125,256.2799987792969,254.1300048828125,250.85000610351562,247.52000427246094,252.80999755859375,255.85000610351562,264.7200012207031,269.8999938964844,268.7200012207031,273.1300048828125,274.7900085449219,269.69000244140625,280.3500061035156,273.760009765625,274.0799865722656,273.32000732421875,271.79998779296875,274.2300109863281,274.1300048828125,271.0299987792969,263.32000732421875,267.010009765625,265.7900085449219,268.6499938964844,262.8599853515625,270.1499938964844,279.55999755859375,280.6400146484375,282.3900146484375,282.1400146484375,269.4700012207031,262.95001220703125,263.0299987792969,258.5199890136719,253.14999389648438,251.50999450683594,249.08999633789062,251.27999877929688,257.29998779296875,252.77000427246094,284.45001220703125,290.0,276.1199951171875,282.0899963378906,289.3399963378906,291.2099914550781,296.75,301.7200012207031,301.25,300.8999938964844,297.7699890136719,306.4700012207031,303.0400085449219,289.7099914550781,294.3299865722656,299.6300048828125,304.010009765625,306.510009765625,311.8699951171875,312.3900146484375,310.1000061035156,304.67999267578125,306.80999755859375,310.2699890136719,313.25,324.5400085449219,303.7900085449219,307.510009765625,309.75,302.8599853515625,308.7799987792969,308.2200012207031,306.75,313.489990234375,311.3500061035156,301.239990234375,299.8699951171875,301.4700012207031,304.4100036621094,308.5799865722656,308.69000244140625,305.0299987792969,301.8599853515625,300.4599914550781,297.6600036621094,303.8599853515625,308.1400146484375,301.6700134277344,302.7300109863281,299.0,292.5,294.19000244140625,300.7200012207031,298.8999938964844,305.6000061035156,310.9700012207031,321.489990234375,324.5199890136719,320.4800109863281,289.8699951171875,299.29998779296875,289.8800048828125,297.760009765625,297.6199951171875,298.29998779296875,299.6700134277344,302.6499938964844,302.9100036621094,299.67999267578125,305.6300048828125,303.8699951171875,294.04998779296875,296.1600036621094,295.19000244140625,300.42999267578125,274.0400085449219,270.2300109863281,258.3399963378906,252.9499969482422,248.89999389648438,253.94000244140625,248.55999755859375,250.5,241.74000549316406,241.2899932861328,244.6999969482422,243.16000366210938,243.2100067138672,233.9600067138672,234.25,239.22000122070312,241.55999755859375,247.42999267578125,255.11000061035156,253.8800048828125,258.70001220703125,258.5,262.4200134277344,267.1499938964844,269.1099853515625,263.4100036621094,262.5400085449219,256.69000244140625,254.3300018310547,258.7900085449219,264.94000244140625,248.91000366210938,232.8800048828125,233.82000732421875,231.63999938964844,264.6499938964844,254.02000427246094,259.4700012207031,260.55999755859375,264.30999755859375,259.260009765625,260.2200012207031,251.55999755859375,258.1499938964844,265.4200134277344,281.7799987792969,289.6300048828125,285.739990234375,302.2200012207031,297.739990234375,299.7300109863281,308.1499938964844,308.8299865722656,305.7799987792969,308.3399963378906,307.9599914550781,305.7799987792969,311.7699890136719,318.6600036621094,319.3900146484375,318.7699890136719,321.55999755859375,320.29998779296875,320.54998779296875,317.54998779296875,316.6300048828125,315.510009765625,323.0799865722656,288.6099853515625,284.5,287.07000732421875,292.5299987792969,293.3299865722656,294.3999938964844,296.2900085449219,296.95001220703125,301.6600036621094,305.69000244140625,307.20001220703125,307.8500061035156,300.0,300.80999755859375,299.0,296.8399963378906,295.3999938964844,293.55999755859375,296.79998779296875,297.5299987792969,303.69000244140625,305.20001220703125,308.1499938964844,309.4599914550781,310.95001220703125,326.80999755859375,320.29998779296875,323.2799987792969,322.9100036621094,322.6600036621094,320.6000061035156,317.489990234375,318.0400085449219,314.5799865722656,320.8599853515625,315.57000732421875,316.32000732421875,319.6000061035156,326.4599914550781,324.6400146484375,332.19000244140625,333.760009765625,366.260009765625,371.0299987792969,364.57000732421875,356.9700012207031,364.8800048828125,360.5,360.1600036621094,354.3299865722656,352.05999755859375,349.0899963378906,353.6099853515625,349.1199951171875,348.9200134277344,349.8800048828125,356.25,346.8800048828125,345.45001220703125,347.57000732421875,349.6300048828125,345.19000244140625,344.0299987792969,346.8800048828125,354.2900085449219,350.42999267578125,342.80999755859375,347.32000732421875,349.3299865722656,351.010009765625,360.6400146484375,361.7699890136719,338.5299987792969,354.70001220703125,343.4800109863281,351.5199890136719,349.010009765625,347.2699890136719,364.8800048828125,373.3500061035156,373.3699951171875,366.29998779296875,356.9599914550781,351.05999755859375,350.1099853515625,348.5199890136719,351.260009765625,351.9700012207031,347.239990234375,347.2699890136719,353.3599853515625,345.4800109863281,350.0,348.6700134277344,327.0,332.2300109863281,325.75,324.1000061035156,324.25,326.1199951171875,329.6400146484375,333.45001220703125,330.510009765625,337.2699890136719,345.1000061035156,351.3999938964844,341.29998779296875,341.42999267578125,336.0899963378906,338.69000244140625,335.4100036621094,333.2200012207031,327.6300048828125,324.45001220703125,325.04998779296875,328.94000244140625,318.510009765625,315.5400085449219,315.989990234375,314.92999267578125,311.2900085449219,303.2099914550781,306.760009765625,302.1400146484375,300.5799865722656,304.4700012207031,303.6600036621094,306.3500061035156,311.8399963378906,309.6199951171875,317.94000244140625,336.1099853515625,337.29998779296875,337.5299987792969,337.2900085449219,335.07000732421875,338.05999755859375,335.42999267578125,323.2200012207031,318.42999267578125,319.5299987792969,313.0199890136719,315.1000061035156,314.9100036621094,317.57000732421875,316.92999267578125,317.760009765625,318.8900146484375,317.7099914550781,315.6000061035156,312.5799865722656,310.3999938964844,301.2200012207031,314.6400146484375,320.5400085449219,318.79998779296875,327.30999755859375,325.510009765625,323.05999755859375,313.1700134277344,320.6000061035156,317.45001220703125,307.0,313.8399963378906,317.0899963378906,318.32000732421875,322.0199890136719,318.3699951171875,320.489990234375,302.6700134277344,296.3599853515625,289.19000244140625,268.5,271.4200134277344,270.1400146484375,283.5199890136719,291.0,299.0,299.6499938964844,288.3299865722656,299.4599914550781,283.4599914550781,305.010009765625,296.5899963378906,296.2799987792969,279.79998779296875,290.6300048828125,301.8399963378906,297.6000061035156,301.3999938964844,303.3599853515625,300.6300048828125,305.42999267578125,299.8399963378906,296.94000244140625,298.04998779296875,293.2900085449219,294.1600036621094,290.32000732421875,287.0299987792969,292.7200012207031,293.75,289.6400146484375,287.3999938964844,283.8999938964844,292.5199890136719,284.32000732421875,281.3900146484375,280.6199951171875,271.7699890136719,270.8800048828125,277.8699951171875,280.19000244140625,278.7200012207031,279.3900146484375,279.4800109863281,289.5,281.010009765625,265.6600036621094,288.20001220703125,292.3699951171875,304.1000061035156,306.9599914550781,311.0299987792969,318.5,325.8399963378906,331.6099853515625,314.3299865722656,332.8900146484375,336.5400085449219,325.30999755859375,329.95001220703125,329.5899963378906,340.94000244140625,349.510009765625,353.6300048828125,354.8999938964844,356.8999938964844,362.70001220703125,364.20001220703125,358.0400085449219,354.54998779296875,352.8399963378906,347.239990234375,345.989990234375,338.1199951171875,350.8900146484375,358.4599914550781,373.5899963378906,381.75,374.04998779296875,373.8500061035156,374.92999267578125,414.1600036621094,416.3900146484375,408.0,411.67999267578125,376.19000244140625,394.239990234375,390.8999938964844,385.1300048828125,383.739990234375,384.9599914550781,394.5,387.8500061035156,389.6000061035156,387.3900146484375,389.0400085449219,379.05999755859375,372.3999938964844,368.2300109863281,377.2699890136719,372.7200012207031,375.32000732421875,377.7300109863281,373.1400146484375,375.7699890136719,371.05999755859375,374.05999755859375,385.95001220703125,384.1700134277344],"low":[260.2799987792969,256.6000061035156,255.6199951171875,251.94000244140625,253.72000122070312,258.7099914550781,260.75,261.25,265.6700134277344,268.1099853515625,269.6099853515625,275.2799987792969,280.0,293.6099853515625,291.0,294.3900146484375,290.07000732421875,287.20001220703125,291.0,292.3800048828125,287.2699890136719,287.010009765625,290.75,294.05999755859375,289.739990234375,294.8599853515625,302.2900085449219,308.82000732421875,305.4700012207031,286.04998779296875,298.3999938964844,294.9200134277344,289.5,284.7900085449219,285.7099914550781,303.3500061035156,300.54998779296875,303.0,298.2900085449219,298.010009765625,299.8599853515625,303.0,313.9599914550781,304.239990234375,307.1499938964844,312.6499938964844,308.5,301.1199951171875,305.6000061035156,303.5,304.3399963378906,298.1099853515625,300.260009765625,303.44000244140625,311.7200012207031,320.6499938964844,318.57000732421875,313.2099914550781,315.0,309.30999755859375,309.3900146484375,308.6499938964844,303.5299987792969,304.0,306.0400085449219,307.1199951171875,306.20001220703125,305.0400085449219,303.010009765625,303.9599914550781,304.0199890136719,299.67999267578125,296.57000732421875,293.6000061035156,282.6000061035156,279.6000061035156,281.0,275.5,276.7200012207031,273.489990234375,278.5,280.17999267578125,275.3999938964844,273.239990234375,270.3900146484375,279.3399963378906,280.2699890136719,283.79998779296875,281.3500061035156,282.25,285.2799987792969,283.94000244140625,282.1000061035156,285.82000732421875,288.7200012207031,288.3900146484375,287.29998779296875,289.67999267578125,290.5,293.5,291.0299987792969,293.07000732421875,288.44000244140625,287.3800048828125,279.0199890136719,281.260009765625,283.75,287.42999267578125,295.07000732421875,293.55999755859375,292.2200012207031,294.5199890136719,303.79998779296875,304.70001220703125,307.04998779296875,310.4800109863281,320.3900146484375,317.6099853515625,313.7200012207031,309.1400146484375,307.1000061035156,308.3800048828125,307.6499938964844,307.4700012207031,304.1199951171875,310.9800109863281,314.6400146484375,313.6000061035156,317.0,313.42999267578125,313.8999938964844,313.8999938964844,311.25,313.2300109863281,310.1000061035156,287.8299865722656,273.1700134277344,276.1700134277344,282.7300109863281,280.7699890136719,265.7699890136719,258.1600036621094,257.7799987792969,258.6000061035156,250.83999633789062,261.7900085449219,258.8999938964844,241.4499969482422,241.2899932861328,252.61000061035156,250.05999755859375,256.0,265.6600036621094,263.42999267578125,268.1600036621094,269.9800109863281,275.04998779296875,278.6000061035156,276.69000244140625,279.6400146484375,279.1499938964844,274.6300048828125,272.7699890136719,264.010009765625,264.3299865722656,260.70001220703125,262.30999755859375,265.8699951171875,255.1999969482422,248.5,248.61000061035156,245.4499969482422,245.77000427246094,252.33999633789062,254.8000030517578,264.54998779296875,266.2200012207031,266.8500061035156,274.010009765625,269.4700012207031,279.8599853515625,273.5400085449219,273.6499938964844,270.6700134277344,268.3699951171875,272.19000244140625,271.010009765625,268.17999267578125,263.0299987792969,262.25,264.3800048828125,266.510009765625,261.3399963378906,263.57000732421875,268.6099853515625,276.8399963378906,279.2200012207031,280.8699951171875,268.8599853515625,262.4599914550781,262.8500061035156,258.25,252.7100067138672,246.60000610351562,246.9199981689453,247.4600067138672,254.19000244140625,251.80999755859375,271.989990234375,278.7699890136719,276.07000732421875,275.4200134277344,282.6000061035156,289.5,293.6000061035156,297.7300109863281,299.4700012207031,296.2900085449219,295.510009765625,295.6400146484375,299.6400146484375,287.489990234375,288.7699890136719,290.04998779296875,296.05999755859375,300.95001220703125,307.0199890136719,309.1499938964844,309.4200134277344,302.489990234375,304.2900085449219,304.8500061035156,305.3800048828125,315.0,302.6400146484375,303.70001220703125,307.6300048828125,300.25,305.7699890136719,306.54998779296875,301.6499938964844,306.5,310.3500061035156,299.42999267578125,299.7699890136719,295.9800109863281,299.8399963378906,303.1499938964844,305.4700012207031,300.95001220703125,298.25,299.760009765625,295.7900085449219,297.6300048828125,306.4599914550781,298.4800109863281,301.4200134277344,297.32000732421875,290.9100036621094,289.0,300.3500061035156,298.67999267578125,302.6099853515625,304.3900146484375,313.7699890136719,318.0,317.55999755859375,285.05999755859375,285.2799987792969,288.3699951171875,292.0,297.3299865722656,289.8299865722656,295.1099853515625,295.8299865722656,300.6600036621094,297.3699951171875,301.2200012207031,298.6300048828125,291.9599914550781,293.4700012207031,291.9599914550781,292.57000732421875,264.6199951171875,268.7099914550781,256.8299865722656,251.27000427246094,247.5,249.07000732421875,248.27999877929688,245.80999755859375,240.35000610351562,233.72000122070312,238.64999389648438,237.5399932861328,233.77999877929688,231.50999450683594,230.08999633789062,239.13999938964844,239.8000030517578,241.4600067138672,246.25,251.35000610351562,254.0800018310547,254.8800048828125,252.05999755859375,264.0,265.9700012207031,262.5199890136719,258.2099914550781,255.8699951171875,248.52000427246094,251.82000732421875,253.44000244140625,245.4199981689453,232.3699951171875,221.55999755859375,228.1999969482422,229.60000610351562,244.99000549316406,248.5500030517578,257.6499938964844,260.79998779296875,254.47999572753906,257.8800048828125,247.6999969482422,251.9499969482422,264.7900085449219,270.0,279.45001220703125,281.70001220703125,289.6400146484375,293.8500061035156,299.4100036621094,304.19000244140625,305.6000061035156,302.2900085449219,304.7699890136719,307.70001220703125,303.82000732421875,308.5799865722656,311.57000732421875,316.7900085449219,317.739990234375,317.17999267578125,317.4100036621094,315.3599853515625,316.30999755859375,313.9100036621094,311.6499938964844,318.1000061035156,284.29998779296875,276.6099853515625,280.3399963378906,285.4800109863281,289.1199951171875,291.6199951171875,294.3999938964844,295.6499938964844,301.5199890136719,300.4599914550781,302.45001220703125,306.1000061035156,299.6199951171875,297.0299987792969,298.1300048828125,295.6099853515625,293.8399963378906,289.69000244140625,293.6099853515625,295.3299865722656,298.3299865722656,304.2900085449219,305.2099914550781,304.7300109863281,306.0,321.3800048828125,318.79998779296875,319.0199890136719,320.5400085449219,318.20001220703125,318.1600036621094,314.70001220703125,317.6700134277344,311.0799865722656,311.45001220703125,315.0400085449219,315.0400085449219,313.0,318.489990234375,324.3699951171875,324.5,328.4599914550781,353.0,363.75,363.4700012207031,353.010009765625,355.6300048828125,357.70001220703125,358.70001220703125,349.6600036621094,351.5,346.7699890136719,345.4800109863281,346.0899963378906,346.2799987792969,344.7900085449219,348.05999755859375,346.05999755859375,339.6199951171875,343.4599914550781,346.7900085449219,344.6600036621094,343.1400146484375,343.1099853515625,347.7200012207031,346.19000244140625,340.6700134277344,340.57000732421875,344.42999267578125,345.8800048828125,353.0,356.3999938964844,326.3500061035156,338.8999938964844,342.0899963378906,342.260009765625,347.95001220703125,341.20001220703125,356.42999267578125,365.5199890136719,364.70001220703125,363.9800109863281,355.79998779296875,350.0299987792969,346.989990234375,347.80999755859375,346.9200134277344,347.4100036621094,346.3500061035156,345.0,350.0,342.0799865722656,346.07000732421875,343.5799865722656,325.8599853515625,324.94000244140625,318.0199890136719,321.3900146484375,320.0799865722656,320.0,326.3900146484375,327.1099853515625,326.1600036621094,327.6199951171875,339.760009765625,346.0,327.1700134277344,334.0,333.4100036621094,336.2200012207031,331.0,325.5899963378906,324.2300109863281,318.57000732421875,319.19000244140625,323.32000732421875,316.2200012207031,314.760009765625,312.989990234375,310.6499938964844,309.6400146484375,302.1400146484375,302.42999267578125,301.6300048828125,295.17999267578125,299.6499938964844,298.1700134277344,304.0299987792969,306.3299865722656,306.8299865722656,311.2300109863281,315.67999267578125,334.32000732421875,336.1600036621094,336.5199890136719,333.4599914550781,333.239990234375,329.3500061035156,322.6499938964844,317.6600036621094,316.4200134277344,310.94000244140625,314.3500061035156,313.760009765625,314.6700134277344,314.5299987792969,315.3599853515625,317.0,316.5899963378906,315.1400146484375,312.05999755859375,306.4100036621094,300.3999938964844,300.8800048828125,314.3900146484375,312.95001220703125,315.4100036621094,321.0199890136719,318.0,309.9200134277344,316.0,314.5,305.7699890136719,304.95001220703125,310.79998779296875,312.010009765625,314.05999755859375,317.2099914550781,316.4599914550781,293.44000244140625,293.6300048828125,288.4599914550781,262.75,265.739990234375,266.1400146484375,272.9200134277344,279.55999755859375,293.0,294.5,287.5299987792969,287.44000244140625,282.9599914550781,299.17999267578125,292.1600036621094,292.4100036621094,279.1099853515625,277.29998779296875,293.42999267578125,292.8900146484375,285.1400146484375,296.1000061035156,295.510009765625,296.1199951171875,297.5400085449219,294.2699890136719,289.3699951171875,290.4700012207031,287.0,289.19000244140625,283.3500061035156,288.0,292.489990234375,289.5,284.3500061035156,281.4599914550781,286.7900085449219,277.0,277.6499938964844,278.0,271.04998779296875,268.79998779296875,271.6000061035156,274.6600036621094,271.3399963378906,275.4800109863281,273.8999938964844,285.4200134277344,277.45001220703125,263.3800048828125,265.2200012207031,290.2799987792969,293.510009765625,303.30999755859375,308.3999938964844,309.6000061035156,318.8999938964844,327.69000244140625,311.0,319.3699951171875,330.0,317.07000732421875,315.510009765625,319.7799987792969,334.0,340.6099853515625,346.1300048828125,347.489990234375,354.8699951171875,353.17999267578125,358.0299987792969,355.55999755859375,350.54998779296875,348.4599914550781,345.67999267578125,341.489990234375,337.8900146484375,331.55999755859375,347.55999755859375,361.5400085449219,369.6199951171875,370.3500061035156,366.989990234375,372.2799987792969,383.94000244140625,401.0400085449219,401.0299987792969,401.92999267578125,373.5400085449219,381.8500061035156,377.1099853515625,382.0,377.2099914550781,375.94000244140625,389.3299865722656,387.19000244140625,386.4599914550781,385.42999267578125,378.20001220703125,377.3299865722656,371.5899963378906,363.7300109863281,358.760009765625,371.3699951171875,368.42999267578125,376.5799865722656,370.5,367.54998779296875,365.6300048828125,366.1199951171875,368.3399963378906,380.2099914550781]}],"adjclose":[{"adjclose":[262.8999938964844,257.2799987792969,255.9199981689453,252.7100067138672,261.9100036621094,261.75,263.260009765625,266.7900085449219,268.5,277.55999755859375,275.3900146484375,279.010009765625,292.1400146484375,295.7300109863281,295.5400085449219,294.9100036621094,291.19000244140625,290.7300109863281,294.3699951171875,294.6199951171875,288.4599914550781,290.5199890136719,296.54998779296875,296.6499938964844,292.79998779296875,300.7300109863281,307.3599853515625,311.94000244140625,306.5799865722656,294.3299865722656,300.739990234375,295.6700134277344,290.29998779296875,292.07000732421875,290.760009765625,305.57000732421875,303.5299987792969,303.69000244140625,300.010009765625,300.5799865722656,304.3800048828125,315.239990234375,317.30999755859375,307.70001220703125,312.6499938964844,318.0400085449219,308.6000061035156,305.739990234375,311.2799987792969,306.2099914550781,306.239990234375,298.44000244140625,300.92999267578125,311.8500061035156,316.8599853515625,322.79998779296875,322.739990234375,316.2099914550781,316.010009765625,311.3399963378906,311.2799987792969,312.1300048828125,306.3599853515625,310.5799865722656,306.4800109863281,308.0199890136719,311.0899963378906,311.4100036621094,304.5899963378906,310.1000061035156,305.8500061035156,301.55999755859375,300.80999755859375,293.7099914550781,285.8999938964844,280.25,285.0199890136719,281.760009765625,277.6600036621094,277.0799865722656,282.4100036621094,282.489990234375,275.6300048828125,274.54998779296875,276.44000244140625,281.6300048828125,285.19000244140625,284.0400085449219,282.57000732421875,285.2799987792969,287.4800109863281,284.4599914550781,283.3299865722656,293.1000061035156,288.92999267578125,288.80999755859375,292.4700012207031,290.1000061035156,292.8399963378906,294.69000244140625,294.2799987792969,296.2099914550781,291.70001220703125,288.25,286.30999755859375,286.1499938964844,287.1300048828125,296.4200134277344,295.739990234375,294.4200134277344,296.17999267578125,300.8299865722656,311.70001220703125,307.5400085449219,312.1000061035156,322.0799865722656,326.5,318.5299987792969,318.3900146484375,309.1400146484375,311.5299987792969,309.3299865722656,307.9200134277344,307.75,310.9200134277344,316.7799987792969,315.4700012207031,321.1099853515625,317.3599853515625,315.260009765625,319.79998779296875,314.07000732421875,315.6700134277344,315.6300048828125,311.7300109863281,288.1199951171875,277.8299865722656,279.95001220703125,287.0799865722656,282.989990234375,266.3399963378906,258.3800048828125,258.7900085449219,259.04998779296875,253.11000061035156,267.6600036621094,260.80999755859375,249.6300048828125,246.83999633789062,259.79998779296875,250.30999755859375,268.67999267578125,270.1300048828125,266.6400146484375,271.4100036621094,271.7799987792969,280.1199951171875,281.0,281.9599914550781,281.3699951171875,284.55999755859375,275.5799865722656,273.8999938964844,268.25,268.92999267578125,263.0899963378906,265.6300048828125,268.92999267578125,256.2799987792969,254.1300048828125,250.85000610351562,247.52000427246094,252.80999755859375,255.85000610351562,264.7200012207031,269.8999938964844,268.7200012207031,273.1300048828125,274.7900085449219,269.69000244140625,280.3500061035156,273.760009765625,274.0799865722656,273.32000732421875,271.79998779296875,274.2300109863281,274.1300048828125,271.0299987792969,263.32000732421875,267.010009765625,265.7900085449219,268.6499938964844,262.8599853515625,270.1499938964844,279.55999755859375,280.6400146484375,282.3900146484375,282.1400146484375,269.4700012207031,262.95001220703125,263.0299987792969,258.5199890136719,253.14999389648438,251.50999450683594,249.08999633789062,251.27999877929688,257.29998779296875,252.77000427246094,284.45001220703125,290.0,276.1199951171875,282.0899963378906,289.3399963378906,291.2099914550781,296.75,301.7200012207031,301.25,300.8999938964844,297.7699890136719,306.4700012207031,303.0400085449219,289.7099914550781,294.3299865722656,299.6300048828125,304.010009765625,306.510009765625,311.8699951171875,312.3900146484375,310.1000061035156,304.67999267578125,306.80999755859375,310.2699890136719,313.25,324.5400085449219,303.7900085449219,307.510009765625,309.75,302.8599853515625,308.7799987792969,308.2200012207031,306.75,313.489990234375,311.3500061035156,301.239990234375,299.8699951171875,301.4700012207031,304.4100036621094,308.5799865722656,308.69000244140625,305.0299987792969,301.8599853515625,300.4599914550781,297.6600036621094,303.8599853515625,308.1400146484375,301.6700134277344,302.7300109863281,299.0,292.5,294.19000244140625,300.7200012207031,298.8999938964844,305.6000061035156,310.9700012207031,321.489990234375,324.5199890136719,320.4800109863281,289.8699951171875,299.29998779296875,289.8800048828125,297.760009765625,297.6199951171875,298.29998779296875,299.6700134277344,302.6499938964844,302.9100036621094,299.67999267578125,305.6300048828125,303.8699951171875,294.04998779296875,296.1600036621094,295.19000244140625,300.42999267578125,274.0400085449219,270.2300109863281,258.3399963378906,252.9499969482422,248.89999389648438,253.94000244140625,248.55999755859375,250.5,241.74000549316406,241.2899932861328,244.6999969482422,243.16000366210938,243.2100067138672,233.9600067138672,234.25,239.22000122070312,241.55999755859375,247.42999267578125,255.11000061035156,253.8800048828125,258.70001220703125,258.5,262.4200134277344,267.1499938964844,269.1099853515625,263.4100036621094,262.5400085449219,256.69000244140625,254.3300018310547,258.7900085449219,264.94000244140625,248.91000366210938,232.8800048828125,233.82000732421875,231.63999938964844,264.6499938964844,254.02000427246094,259.4700012207031,260.55999755859375,264.30999755859375,259.260009765625,260.2200012207031,251.55999755859375,258.1499938964844,265.4200134277344,281.7799987792969,289.6300048828125,285.739990234375,302.2200012207031,297.739990234375,299.7300109863281,308.1499938964844,308.8299865722656,305.7799987792969,308.3399963378906,307.9599914550781,305.7799987792969,311.7699890136719,318.6600036621094,319.3900146484375,318.7699890136719,321.55999755859375,320.29998779296875,320.54998779296875,317.54998779296875,316.6300048828125,315.510009765625,323.0799865722656,288.6099853515625,284.5,287.07000732421875,292.5299987792969,293.3299865722656,294.3999938964844,296.2900085449219,296.95001220703125,301.6600036621094,305.69000244140625,307.20001220703125,307.8500061035156,300.0,300.80999755859375,299.0,296.8399963378906,295.3999938964844,293.55999755859375,296.79998779296875,297.5299987792969,303.69000244140625,305.20001220703125,308.1499938964844,309.4599914550781,310.95001220703125,326.80999755859375,320.29998779296875,323.2799987792969,322.9100036621094,322.6600036621094,320.6000061035156,317.489990234375,318.0400085449219,314.5799865722656,320.8599853515625,315.57000732421875,316.32000732421875,319.6000061035156,326.4599914550781,324.6400146484375,332.19000244140625,333.760009765625,366.260009765625,371.0299987792969,364.57000732421875,356.9700012207031,364.8800048828125,360.5,360.1600036621094,354.3299865722656,352.05999755859375,349.0899963378906,353.6099853515625,349.1199951171875,348.9200134277344,349.8800048828125,356.25,346.8800048828125,345.45001220703125,347.57000732421875,349.6300048828125,345.19000244140625,344.0299987792969,346.8800048828125,354.2900085449219,350.42999267578125,342.80999755859375,347.32000732421875,349.3299865722656,351.010009765625,360.6400146484375,361.7699890136719,338.5299987792969,354.70001220703125,343.4800109863281,351.5199890136719,349.010009765625,347.2699890136719,364.8800048828125,373.3500061035156,373.3699951171875,366.29998779296875,356.9599914550781,351.05999755859375,350.1099853515625,348.5199890136719,351.260009765625,351.9700012207031,347.239990234375,347.2699890136719,353.3599853515625,345.4800109863281,350.0,348.6700134277344,327.0,332.2300109863281,325.75,324.1000061035156,324.25,326.1199951171875,329.6400146484375,333.45001220703125,330.510009765625,337.2699890136719,345.1000061035156,351.3999938964844,341.29998779296875,341.42999267578125,336.0899963378906,338.69000244140625,335.4100036621094,333.2200012207031,327.6300048828125,324.45001220703125,325.04998779296875,328.94000244140625,318.510009765625,315.5400085449219,315.989990234375,314.92999267578125,311.2900085449219,303.2099914550781,306.760009765625,302.1400146484375,300.5799865722656,304.4700012207031,303.6600036621094,306.3500061035156,311.8399963378906,309.6199951171875,317.94000244140625,336.1099853515625,337.29998779296875,337.5299987792969,337.2900085449219,335.07000732421875,338.05999755859375,335.42999267578125,323.2200012207031,318.42999267578125,319.5299987792969,313.0199890136719,315.1000061035156,314.9100036621094,317.57000732421875,316.92999267578125,317.760009765625,318.8900146484375,317.7099914550781,315.6000061035156,312.5799865722656,310.3999938964844,301.2200012207031,314.6400146484375,320.5400085449219,318.79998779296875,327.30999755859375,325.510009765625,323.05999755859375,313.1700134277344,320.6000061035156,317.45001220703125,307.0,313.8399963378906,317.0899963378906,318.32000732421875,322.0199890136719,318.3699951171875,320.489990234375,302.6700134277344,296.3599853515625,289.19000244140625,268.5,271.4200134277344,270.1400146484375,283.5199890136719,291.0,299.0,299.6499938964844,288.3299865722656,299.4599914550781,283.4599914550781,305.010009765625,296.5899963378906,296.2799987792969,279.79998779296875,290.6300048828125,301.8399963378906,297.6000061035156,301.3999938964844,303.3599853515625,300.6300048828125,305.42999267578125,299.8399963378906,296.94000244140625,298.04998779296875,293.2900085449219,294.1600036621094,290.32000732421875,287.0299987792969,292.7200012207031,293.75,289.6400146484375,287.3999938964844,283.8999938964844,292.5199890136719,284.32000732421875,281.3900146484375,280.6199951171875,271.7699890136719,270.8800048828125,277.8699951171875,280.19000244140625,278.7200012207031,279.3900146484375,279.4800109863281,289.5,281.010009765625,265.6600036621094,288.20001220703125,292.3699951171875,304.1000061035156,306.9599914550781,311.0299987792969,318.5,325.8399963378906,331.6099853515625,314.3299865722656,332.8900146484375,336.5400085449219,325.30999755859375,329.95001220703125,329.5899963378906,340.94000244140625,349.510009765625,353.6300048828125,354.8999938964844,356.8999938964844,362.70001220703125,364.20001220703125,358.0400085449219,354.54998779296875,352.8399963378906,347.239990234375,345.989990234375,338.1199951171875,350.8900146484375,358.4599914550781,373.5899963378906,381.75,374.04998779296875,373.8500061035156,374.92999267578125,414.1600036621094,416.3900146484375,408.0,411.67999267578125,376.19000244140625,394.239990234375,390.8999938964844,385.1300048828125,383.739990234375,384.9599914550781,394.5,387.8500061035156,389.6000061035156,387.3900146484375,389.0400085449219,379.05999755859375,372.3999938964844,368.2300109863281,377.2699890136719,372.7200012207031,375.32000732421875,377.7300109863281,373.1400146484375,375.7699890136719,371.05999755859375,374.05999755859375,385.95001220703125,384.1700134277344]}]}}],"error":null}}