{"chart":{"result":[{"meta":{"currency":"USD","symbol":"COIN","exchangeName":"NMS","fullExchangeName":"NasdaqGS","instrumentType":"EQUITY","firstTradeDate":1618407000,"regularMarketTime":1783713601,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":159.07,"fiftyTwoWeekHigh":444.65,"fiftyTwoWeekLow":139.18,"regularMarketDayHigh":167.98,"regularMarketDayLow":158.67,"regularMarketVolume":5993876,"longName":"Coinbase Global, Inc.","shortName":"Coinbase Global, Inc.","chartPreviousClose":173.92,"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":[{"low":[155.35000610351562,144.11000061035156,148.80999755859375,151.08999633789062,146.50999450683594,151.32000732421875,143.14999389648438,140.00999450683594,130.3699951171875,126.87999725341797,129.41000366210938,123.93000030517578,118.0199966430664,122.5,120.33000183105469,120.79000091552734,118.91999816894531,121.45999908447266,125.80000305175781,130.44000244140625,127.56999969482422,124.23999786376953,125.55000305175781,115.80000305175781,115.9000015258789,114.51000213623047,125.80999755859375,137.1699981689453,140.99000549316406,137.1300048828125,150.39999389648438,162.0800018310547,178.8000030517578,163.38999938964844,161.19000244140625,163.8000030517578,160.66000366210938,168.39999389648438,192.08999633789062,197.66000366210938,193.8800048828125,196.00999450683594,212.25,215.39999389648438,223.02999877929688,235.5,244.89999389648438,253.9600067138672,242.08999633789062,250.52999877929688,227.24000549316406,222.8300018310547,230.2100067138672,216.16000366210938,228.8000030517578,256.2699890136719,249.5500030517578,260.25,266.69000244140625,253.9499969482422,257.9100036621094,249.22000122070312,235.99000549316406,243.0,249.4600067138672,240.1999969482422,249.67999267578125,241.10000610351562,234.1199951171875,247.30999755859375,244.30999755859375,222.13999938964844,205.6699981689453,205.89999389648438,213.25,210.17999267578125,215.02999877929688,223.61000061035156,223.8699951171875,213.63999938964844,218.66000366210938,216.5399932861328,202.58999633789062,198.1999969482422,210.75999450683594,216.5500030517578,224.89999389648438,214.1199951171875,206.52999877929688,205.11000061035156,200.5,197.63999938964844,194.92999267578125,207.6999969482422,198.63999938964844,199.8300018310547,203.72000122070312,220.1199951171875,221.2100067138672,217.66000366210938,220.0500030517578,231.0500030517578,233.17999267578125,233.3800048828125,219.1699981689453,224.69000244140625,230.16000366210938,240.6999969482422,248.75,243.86000061035156,239.52999877929688,234.08999633789062,250.5800018310547,243.25999450683594,237.05999755859375,234.22999572753906,234.60000610351562,228.44000244140625,220.7100067138672,207.7100067138672,213.22000122070312,212.4600067138672,216.32000732421875,218.8000030517578,224.0399932861328,226.32000732421875,222.22000122070312,209.4499969482422,217.75,218.67999267578125,215.13999938964844,213.57000732421875,214.57000732421875,228.0,234.1999969482422,241.30999755859375,230.57000732421875,233.5,252.83999633789062,257.2900085449219,243.75,226.3000030517578,237.55999755859375,234.0,223.02999877929688,224.0399932861328,207.82000732421875,199.3800048828125,161.1300048828125,182.6999969482422,177.38999938964844,182.4600067138672,189.77999877929688,188.2899932861328,191.8699951171875,192.39999389648438,196.1999969482422,197.13999938964844,200.35000610351562,191.2100067138672,195.11000061035156,197.42999267578125,200.0,202.67999267578125,194.10000610351562,187.72999572753906,187.60000610351562,180.0399932861328,168.07000732421875,160.6699981689453,158.1199951171875,146.1199951171875,150.05999755859375,149.50999450683594,149.9499969482422,156.10000610351562,161.5800018310547,155.8800048828125,160.5,160.8000030517578,167.0,165.39999389648438,168.6999969482422,163.80999755859375,166.8800048828125,170.25999450683594,179.5,177.0,160.0,161.38999938964844,161.41000366210938,164.0,166.88999938964844,165.02000427246094,165.77999877929688,161.8699951171875,165.22000122070312,178.27000427246094,188.30999755859375,197.60000610351562,201.1300048828125,207.13999938964844,208.1300048828125,207.3000030517578,194.60000610351562,200.8000030517578,203.39999389648438,210.5,216.11000061035156,209.47000122070312,178.82000732421875,179.5399932861328,176.3800048828125,185.50999450683594,221.11000061035156,242.33999633789062,257.1499938964844,296.0,306.1000061035156,282.6600036621094,274.29998779296875,276.0199890136719,288.5,315.5,303.79998779296875,288.54998779296875,290.79998779296875,291.20001220703125,289.1300048828125,295.3599853515625,295.80999755859375,299.5,296.6499938964844,309.1199951171875,315.1700134277344,325.5,309.67999267578125,298.5199890136719,308.82000732421875,307.75,305.25,314.7699890136719,303.5,275.80999755859375,268.8800048828125,261.8699951171875,263.07000732421875,271.8599853515625,271.3900146484375,263.2099914550781,247.60000610351562,246.3699951171875,251.0,258.5899963378906,271.75,260.239990234375,252.99000549316406,248.0500030517578,240.77000427246094,251.0,264.44000244140625,268.1400146484375,289.3299865722656,273.6199951171875,286.2799987792969,287.8999938964844,297.6199951171875,265.20001220703125,276.0,277.010009765625,293.0199890136719,287.2200012207031,269.29998779296875,278.6300048828125,274.55999755859375,269.0,271.75,274.6000061035156,265.8299865722656,263.4800109863281,282.5,274.0,260.5,257.67999267578125,250.3699951171875,234.75999450683594,223.60000610351562,205.1199951171875,207.99000549316406,207.7899932861328,201.10000610351562,203.44000244140625,193.08999633789062,208.0,213.0,206.77000427246094,176.85000610351562,183.3000030517578,183.75,177.11000061035156,179.16000366210938,180.77000427246094,178.77999877929688,182.8000030517578,185.8800048828125,183.75,194.4199981689453,198.33999633789062,192.2899932861328,187.8000030517578,172.99000549316406,163.52000427246094,168.5500030517578,170.35000610351562,164.64999389648438,147.1699981689453,142.5800018310547,147.35000610351562,150.0800018310547,159.11000061035156,167.0,172.00999450683594,172.3000030517578,168.5,171.3000030517578,171.41000366210938,178.39999389648438,191.52000427246094,193.10000610351562,203.74000549316406,197.4199981689453,203.13999938964844,195.5500030517578,201.16000366210938,202.36000061035156,198.64999389648438,193.33999633789062,193.80999755859375,202.80999755859375,198.77000427246094,205.61000061035156,231.49000549316406,253.5500030517578,240.0,248.8300018310547,259.70001220703125,257.25,257.75,263.510009765625,260.3399963378906,264.6700134277344,253.8000030517578,246.75999450683594,244.1300048828125,240.91000366210938,246.22000122070312,254.33999633789062,240.0800018310547,249.77999877929688,252.39999389648438,251.6300048828125,249.05999755859375,239.35000610351562,235.2899932861328,245.32000732421875,248.67999267578125,251.8800048828125,298.1000061035156,294.55999755859375,311.8999938964844,343.6199951171875,354.5299987792969,346.6600036621094,347.8999938964844,334.0,338.67999267578125,348.5,351.0,348.0,353.2900085449219,369.0,378.3699951171875,388.5799865722656,373.0199890136719,391.4599914550781,394.2799987792969,406.5,413.44000244140625,394.3699951171875,387.1199951171875,392.0,386.3900146484375,375.260009765625,365.739990234375,372.7099914550781,376.8299865722656,310.54998779296875,311.0,297.20001220703125,293.30999755859375,306.9800109863281,301.2300109863281,318.79998779296875,314.1600036621094,321.5299987792969,316.79998779296875,314.55999755859375,307.1099853515625,301.45001220703125,291.4599914550781,297.79998779296875,297.19000244140625,305.1000061035156,300.3699951171875,306.69000244140625,306.0,301.5,295.3999938964844,301.1499938964844,300.010009765625,292.55999755859375,297.1499938964844,303.6000061035156,312.5299987792969,315.5299987792969,319.79998779296875,320.9599914550781,321.29998779296875,311.29998779296875,323.5199890136719,337.6600036621094,328.19000244140625,317.70001220703125,320.760009765625,304.3599853515625,303.3999938964844,316.3500061035156,329.6600036621094,340.5,353.3999938964844,370.0299987792969,380.5,363.010009765625,375.6400146484375,381.79998779296875,351.6300048828125,341.8399963378906,334.7699890136719,333.1000061035156,328.7099914550781,317.7699890136719,338.75,335.5,310.4800109863281,318.5,333.0,357.29998779296875,354.07000732421875,345.2099914550781,328.2099914550781,334.42999267578125,325.8800048828125,306.8500061035156,310.8399963378906,294.7200012207031,283.6499938964844,311.6600036621094,303.5899963378906,301.4599914550781,279.8299865722656,268.1600036621094,258.2200012207031,261.0,247.02000427246094,236.0,231.1699981689453,243.00999450683594,240.74000549316406,253.83999633789062,269.2900085449219,252.1999969482422,263.2099914550781,264.1300048828125,271.260009765625,265.010009765625,269.5199890136719,266.8299865722656,270.760009765625,258.7200012207031,263.1600036621094,246.8000030517578,250.32000732421875,243.6999969482422,239.10000610351562,240.85000610351562,247.42999267578125,238.8000030517578,237.13999938964844,232.80999755859375,232.77999877929688,231.5,225.47000122070312,225.91000366210938,246.52999877929688,245.72000122070312,240.25,242.25,237.14999389648438,238.0399932861328,244.64999389648438,253.0,237.42999267578125,236.13999938964844,225.9600067138672,222.39999389648438,223.02000427246094,215.72000122070312,210.88999938964844,207.77000427246094,206.8000030517578,194.2100067138672,190.9600067138672,185.0800018310547,174.0500030517578,164.4199981689453,145.16000366210938,151.57000732421875,159.00999450683594,161.86000061035156,148.85000610351562,139.36000061035156,146.16000366210938,158.39999389648438,163.14999389648438,161.1199951171875,164.1199951171875,158.66000366210938,152.6999969482422,169.75,176.75,171.80999755859375,172.22000122070312,172.0500030517578,195.39999389648438,201.5,194.66000366210938,192.6300048828125,194.75,192.52000427246094,192.4600067138672,193.83999633789062,198.6199951171875,202.1300048828125,201.13999938964844,191.8699951171875,194.7899932861328,196.11000061035156,177.60000610351562,180.05999755859375,171.92999267578125,159.8300018310547,158.4600067138672,162.17999267578125,171.72000122070312,163.55999755859375,173.47000122070312,166.0500030517578,172.9600067138672,166.39999389648438,163.1300048828125,164.3300018310547,180.0,183.52000427246094,188.5,202.9499969482422,200.02000427246094,194.60000610351562,202.33999633789062,193.91000366210938,196.52999877929688,195.25,188.75,177.6199951171875,179.88999938964844,189.86000061035156,197.85000610351562,194.39999389648438,193.25,190.32000732421875,182.8000030517578,192.80999755859375,200.1999969482422,197.5,195.10000610351562,192.3000030517578,184.14999389648438,185.52999877929688,189.72999572753906,187.6699981689453,184.60000610351562,179.11000061035156,173.7100067138672,169.1699981689453,178.85000610351562,176.17999267578125,171.6699981689453,162.75,161.88999938964844,147.8800048828125,154.97999572753906,149.89999389648438,152.19000244140625,152.3800048828125,155.4199981689453,168.6300048828125,166.8800048828125,164.6699981689453,160.5399932861328,163.0500030517578,156.30999755859375,148.27999877929688,141.47999572753906,139.17999267578125,145.2899932861328,142.3000030517578,146.3000030517578,163.22000122070312,160.10000610351562,161.69000244140625,156.1999969482422,154.77999877929688,158.6699981689453],"open":[173.02000427246094,146.0,152.5,152.6699981689453,157.8000030517578,159.60000610351562,149.2100067138672,159.19000244140625,137.19000244140625,129.44000244140625,130.50999450683594,133.25,124.33999633789062,124.05000305175781,122.41000366210938,127.27999877929688,122.37999725341797,127.5199966430664,127.08999633789062,136.0500030517578,129.08999633789062,128.75,126.9000015258789,128.6999969482422,118.61000061035156,119.68000030517578,127.22000122070312,142.16000366210938,141.10000610351562,138.38999938964844,151.8300018310547,168.7899932861328,189.0500030517578,179.8699951171875,164.25,164.85000610351562,167.3800048828125,168.66000366210938,205.17999267578125,209.41000366210938,206.4600067138672,202.6999969482422,217.38999938964844,230.0,229.1999969482422,240.0,246.0,270.0799865722656,257.8299865722656,253.36000061035156,245.0,225.05999755859375,238.61000061035156,223.24000549316406,231.3800048828125,260.239990234375,254.24000549316406,261.0,280.1199951171875,276.2200012207031,260.2099914550781,261.8699951171875,238.10000610351562,244.0399932861328,260.1499938964844,244.91000366210938,252.86000061035156,253.22999572753906,238.24000549316406,250.99000549316406,259.4200134277344,247.94000244140625,223.0,222.0399932861328,215.57000732421875,223.8300018310547,216.7899932861328,223.6199951171875,236.8300018310547,216.0500030517578,220.77000427246094,229.94000244140625,214.35000610351562,199.0,216.47999572753906,230.89999389648438,225.83999633789062,226.94000244140625,209.5,210.22000122070312,214.5,204.0,195.9600067138672,212.2100067138672,215.0,205.66000366210938,207.9600067138672,231.97000122070312,225.00999450683594,233.80999755859375,221.0,235.4499969482422,239.02000427246094,241.10000610351562,239.27999877929688,232.5,230.22999572753906,246.86000061035156,250.0,256.19000244140625,241.11000061035156,242.92999267578125,251.8000030517578,253.77000427246094,246.16000366210938,239.8699951171875,238.25,237.36000061035156,227.0,217.22000122070312,217.0,220.0,217.60000610351562,223.9499969482422,226.0,231.33999633789062,223.80999755859375,213.47999572753906,226.50999450683594,223.5500030517578,221.63999938964844,224.3699951171875,215.33999633789062,229.3800048828125,243.19000244140625,245.89999389648438,251.2100067138672,235.10000610351562,260.4700012207031,263.6000061035156,261.0,239.25999450683594,243.33999633789062,251.5500030517578,235.6199951171875,233.0,226.60000610351562,213.1199951171875,162.00999450683594,191.99000549316406,196.8000030517578,185.6699981689453,191.2899932861328,194.3000030517578,193.1300048828125,200.89999389648438,198.52000427246094,199.0,203.33999633789062,209.10000610351562,197.16000366210938,204.77999877929688,200.97000122070312,209.3000030517578,201.83999633789062,195.02000427246094,194.0,189.22000122070312,182.0,166.5,161.6199951171875,163.24000549316406,151.27000427246094,155.00999450683594,153.55999755859375,158.61000061035156,162.24000549316406,158.5,164.13999938964844,161.5399932861328,172.0,168.99000549316406,171.3000030517578,170.3800048828125,170.3000030517578,170.61000061035156,183.07000732421875,184.19000244140625,178.72000122070312,163.02999877929688,162.8300018310547,167.9600067138672,172.0,166.36000061035156,167.69000244140625,166.0500030517578,165.5399932861328,181.19000244140625,195.67999267578125,203.52999877929688,209.1999969482422,208.0500030517578,215.39999389648438,209.4499969482422,206.3000030517578,206.8699951171875,208.3000030517578,213.35000610351562,220.91000366210938,213.10000610351562,203.72999572753906,180.0,180.08999633789062,185.58999633789062,221.47999572753906,245.6300048828125,257.6700134277344,300.30999755859375,310.04998779296875,325.010009765625,290.80999755859375,282.510009765625,301.8299865722656,322.0799865722656,332.25,329.95001220703125,294.8900146484375,309.0,298.260009765625,302.7799987792969,311.95001220703125,302.0299987792969,296.7799987792969,312.0,343.3599853515625,328.55999755859375,339.9100036621094,318.0299987792969,311.8500061035156,317.760009765625,316.0,316.8999938964844,319.8299865722656,308.0,290.6400146484375,266.1300048828125,274.5199890136719,273.2200012207031,275.5799865722656,274.20001220703125,259.9800109863281,262.9700012207031,256.4800109863281,259.8900146484375,279.07000732421875,286.739990234375,263.8800048828125,257.7699890136719,246.97999572753906,261.7300109863281,266.8699951171875,274.0,292.0,298.5199890136719,290.4599914550781,289.739990234375,300.0,283.70001220703125,280.5,281.82000732421875,293.7099914550781,300.8599853515625,272.9800109863281,283.0,283.6099853515625,279.5199890136719,274.04998779296875,280.3999938964844,277.54998779296875,264.3900146484375,284.0,288.0199890136719,278.79998779296875,265.760009765625,260.6600036621094,266.989990234375,239.13999938964844,219.97000122070312,212.6300048828125,218.1300048828125,205.27000427246094,232.22999572753906,200.52000427246094,214.88999938964844,214.50999450683594,214.88999938964844,205.0800018310547,186.0,195.39999389648438,188.6199951171875,183.80999755859375,182.0,185.0,184.8300018310547,185.88999938964844,185.57000732421875,197.5,202.1300048828125,203.0,192.97000122070312,185.72000122070312,169.3800048828125,172.82000732421875,170.57000732421875,168.5800018310547,166.02000427246094,146.0399932861328,165.1999969482422,150.0800018310547,168.5,171.3000030517578,180.5,177.74000549316406,170.5,172.60000610351562,175.10000610351562,178.7899932861328,197.75,193.4199981689453,205.57000732421875,208.1999969482422,205.3000030517578,199.6699981689453,208.4600067138672,204.6999969482422,201.72999572753906,195.3800048828125,199.8300018310547,205.30999755859375,204.52000427246094,208.94000244140625,231.7100067138672,256.8599853515625,256.5,249.75999450683594,259.7799987792969,265.1199951171875,260.20001220703125,265.1300048828125,263.0,269.0199890136719,265.70001220703125,258.7200012207031,246.8699951171875,247.4600067138672,248.38999938964844,257.5199890136719,261.04998779296875,250.52999877929688,255.66000366210938,258.8800048828125,257.2099914550781,246.52000427246094,237.4499969482422,247.77000427246094,256.6300048828125,254.0,303.5799865722656,302.0799865722656,314.3900146484375,360.6000061035156,354.5299987792969,369.5400085449219,359.2300109863281,339.9800109863281,340.5799865722656,350.3500061035156,354.20001220703125,362.75,358.6300048828125,372.4100036621094,390.19000244140625,392.5,391.5299987792969,392.79998779296875,399.70001220703125,419.82000732421875,425.54998779296875,419.1000061035156,399.989990234375,404.25,391.8999938964844,394.6199951171875,383.5899963378906,382.95001220703125,382.8900146484375,335.1400146484375,319.5400085449219,307.1099853515625,297.54998779296875,311.2300109863281,311.44000244140625,322.1000061035156,329.3500061035156,328.2099914550781,320.489990234375,322.8500061035156,311.4800109863281,320.69000244140625,304.2699890136719,301.4200134277344,300.5899963378906,312.17999267578125,304.0,307.2099914550781,312.55999755859375,306.19000244140625,299.9700012207031,305.010009765625,301.9599914550781,313.8500061035156,301.8800048828125,303.7699890136719,321.3999938964844,319.0,328.0299987792969,322.8699951171875,332.25,325.9599914550781,325.82000732421875,342.760009765625,333.44000244140625,333.3800048828125,323.760009765625,314.3299865722656,308.5799865722656,318.010009765625,330.0,343.260009765625,354.760009765625,373.3500061035156,390.3299865722656,386.8399963378906,378.6199951171875,384.260009765625,387.6600036621094,363.20001220703125,340.8500061035156,345.80999755859375,338.489990234375,319.4100036621094,342.2099914550781,342.2799987792969,333.8800048828125,323.0,335.0,362.82000732421875,363.2300109863281,357.42999267578125,343.4700012207031,336.0,340.8699951171875,319.0,315.8900146484375,316.5,290.20001220703125,323.0199890136719,312.20001220703125,309.2300109863281,301.6600036621094,269.5199890136719,274.9200134277344,261.75,261.8699951171875,259.9800109863281,243.9199981689453,244.67999267578125,247.75999450683594,256.20001220703125,274.010009765625,260.5299987792969,267.67999267578125,268.0,273.6000061035156,270.42999267578125,272.80999755859375,270.6300048828125,273.20001220703125,266.8999938964844,271.6600036621094,267.989990234375,253.55999755859375,254.77999877929688,253.10000610351562,244.5800018310547,251.67999267578125,243.25,240.27999877929688,240.39999389648438,234.36000061035156,233.64999389648438,231.22000122070312,230.60000610351562,247.11000061035156,255.2100067138672,248.27999877929688,244.6199951171875,246.07000732421875,239.6300048828125,245.5,256.9200134277344,250.58999633789062,239.49000549316406,232.63999938964844,228.75999450683594,228.52999877929688,222.75,212.17999267578125,213.47999572753906,213.27999877929688,206.82000732421875,198.6999969482422,189.80999755859375,188.67999267578125,176.11000061035156,160.42999267578125,154.55999755859375,160.10000610351562,162.55999755859375,157.6999969482422,153.10000610351562,153.6999969482422,162.47999572753906,165.39999389648438,162.4199981689453,164.8800048828125,166.16000366210938,155.83999633789062,171.77999877929688,181.44000244140625,175.35000610351562,172.5,177.17999267578125,195.91000366210938,205.75,197.75999450683594,198.0,204.42999267578125,197.50999450683594,196.1300048828125,203.75999450683594,201.80999755859375,202.27000427246094,206.77000427246094,195.33999633789062,202.5,198.60000610351562,199.10000610351562,184.5800018310547,177.0,168.0500030517578,164.52999877929688,163.8000030517578,179.0,167.6300048828125,175.10000610351562,172.1199951171875,187.88999938964844,175.8300018310547,169.36000061035156,164.8300018310547,180.02999877929688,185.66000366210938,197.5,205.1999969482422,201.0399932861328,211.1999969482422,204.17999267578125,202.27999877929688,202.0800018310547,199.10000610351562,190.1999969482422,187.27000427246094,181.60000610351562,191.8800048828125,199.41000366210938,208.8800048828125,195.77999877929688,196.02999877929688,186.0500030517578,200.3800048828125,211.89999389648438,204.1999969482422,201.25,205.63999938964844,190.25,188.3800048828125,193.75,189.80999755859375,194.02000427246094,186.07000732421875,176.3800048828125,170.49000549316406,180.22999572753906,179.2100067138672,177.1699981689453,171.5399932861328,164.19000244140625,158.6999969482422,156.61000061035156,157.25,152.8300018310547,154.6999969482422,160.42999267578125,170.0,169.3000030517578,166.5399932861328,167.75,164.9499969482422,156.97999572753906,158.3000030517578,151.1699981689453,139.22999572753906,150.82000732421875,148.17999267578125,147.1300048828125,165.19000244140625,161.3699951171875,166.82000732421875,159.2899932861328,156.72999572753906,166.6699981689453],"high":[175.57000732421875,156.25,161.27999877929688,157.69000244140625,161.3800048828125,159.99000549316406,153.47000122070312,161.0399932861328,141.07000732421875,136.39999389648438,134.25999450683594,137.30999755859375,124.81999969482422,131.77999877929688,126.1500015258789,127.97000122070312,124.26000213623047,128.10000610351562,136.88999938964844,136.6999969482422,135.5500030517578,132.07000732421875,130.1300048828125,128.88999938964844,120.9000015258789,124.4000015258789,133.0500030517578,144.5500030517578,150.35000610351562,143.75,161.1300048828125,172.82000732421875,193.63999938964844,181.30999755859375,168.08999633789062,171.99000549316406,170.0,196.9499969482422,209.94000244140625,212.22000122070312,211.30999755859375,206.38999938964844,236.4600067138672,239.97999572753906,239.89999389648438,242.8699951171875,270.54998779296875,271.6499938964844,260.7900085449219,269.3900146484375,248.27000427246094,244.64999389648438,244.0500030517578,233.2899932861328,256.9599914550781,276.3800048828125,260.7200012207031,283.4800109863281,280.8299865722656,276.6099853515625,270.7900085449219,268.80999755859375,248.1300048828125,256.0,261.5,253.9600067138672,261.6300048828125,254.5500030517578,251.27000427246094,264.29998779296875,259.9700012207031,249.74000549316406,223.0,224.8699951171875,228.0500030517578,227.75999450683594,227.13999938964844,238.6699981689453,239.0,225.94000244140625,237.02000427246094,230.32000732421875,216.57000732421875,218.52000427246094,232.7100067138672,232.25,235.8000030517578,230.82000732421875,214.89999389648438,213.85000610351562,214.8699951171875,206.6699981689453,206.97000122070312,221.39999389648438,216.4499969482422,210.6699981689453,226.25999450683594,233.64999389648438,238.77000427246094,234.32000732421875,237.7899932861328,247.1300048828125,240.49000549316406,248.86000061035156,240.41000366210938,239.1999969482422,247.1999969482422,251.88999938964844,263.79998779296875,263.17999267578125,253.42999267578125,245.66000366210938,263.260009765625,257.1300048828125,250.25,248.63999938964844,242.8000030517578,240.49000549316406,228.25,221.44000244140625,222.8800048828125,223.72999572753906,225.75999450683594,225.52999877929688,236.0399932861328,234.97000122070312,227.11000061035156,225.1300048828125,226.50999450683594,225.63999938964844,223.3300018310547,227.14999389648438,222.14999389648438,247.5,252.1199951171875,255.89999389648438,253.8699951171875,259.79998779296875,266.0,272.54998779296875,265.0,241.63999938964844,249.16000366210938,255.4199981689453,239.0,234.11000061035156,227.10000610351562,219.3000030517578,197.8800048828125,197.39999389648438,199.9499969482422,194.97999572753906,199.10000610351562,197.69000244140625,201.10000610351562,201.97000122070312,205.07000732421875,205.9499969482422,207.49000549316406,209.8000030517578,207.0,207.10000610351562,211.9199981689453,210.85000610351562,202.5,197.49000549316406,196.5,189.94000244140625,182.6999969482422,169.0399932861328,166.3699951171875,164.14999389648438,157.39999389648438,159.13999938964844,158.83999633789062,165.42999267578125,168.92999267578125,163.16000366210938,167.6699981689453,169.10000610351562,175.38999938964844,173.38999938964844,173.57000732421875,172.25,173.94000244140625,181.49000549316406,192.4499969482422,185.41000366210938,178.89999389648438,169.2899932861328,166.41000366210938,171.24000549316406,176.14999389648438,170.0500030517578,172.49000549316406,167.30999755859375,179.17999267578125,197.69000244140625,204.89999389648438,212.4199981689453,209.4499969482422,220.25999450683594,216.86000061035156,215.9499969482422,209.6999969482422,210.5500030517578,213.6699981689453,218.0,223.89999389648438,220.4600067138672,206.0,190.94000244140625,186.9499969482422,197.25,257.67999267578125,259.69000244140625,273.5,334.8599853515625,327.0,332.3500061035156,292.57000732421875,306.4599914550781,329.5899963378906,327.239990234375,341.75,330.5,311.3699951171875,317.4599914550781,309.20001220703125,314.2900085449219,316.29998779296875,311.4700012207031,314.42999267578125,332.0,349.489990234375,349.75,340.1600036621094,318.739990234375,320.8999938964844,323.5,317.17999267578125,326.2300109863281,323.07000732421875,312.1400146484375,295.4800109863281,281.739990234375,275.3299865722656,284.0,279.239990234375,274.25,260.5,263.6600036621094,262.30999755859375,271.5899963378906,293.6000061035156,287.5799865722656,267.0,261.8699951171875,251.80999755859375,263.0,278.32000732421875,285.0199890136719,300.3500061035156,303.1000061035156,298.79998779296875,303.55999755859375,310.6099853515625,289.7799987792969,284.8399963378906,294.3800048828125,306.0,304.7300109863281,288.760009765625,289.3900146484375,285.760009765625,284.6000061035156,282.57000732421875,285.55999755859375,279.0,277.79998779296875,302.3999938964844,291.54998779296875,279.17999267578125,267.0,262.25,267.79998779296875,240.24000549316406,222.85000610351562,218.57000732421875,221.5800018310547,216.44000244140625,233.39999389648438,218.94000244140625,223.14999389648438,226.60000610351562,222.0500030517578,206.83999633789062,195.69000244140625,199.1999969482422,188.85000610351562,186.74000549316406,193.24000549316406,186.49000549316406,193.77999877929688,193.92999267578125,190.72000122070312,203.25,206.92999267578125,206.0,195.3300018310547,186.7899932861328,173.5800018310547,176.0500030517578,184.11000061035156,172.02999877929688,167.5,167.39999389648438,167.8000030517578,183.89999389648438,173.82000732421875,178.0,182.38999938964844,179.77000427246094,174.8000030517578,177.5,177.97999572753906,193.49000549316406,200.8000030517578,204.2100067138672,211.6199951171875,208.77999877929688,207.39999389648438,203.0399932861328,208.75,209.0,204.11000061035156,198.75999450683594,200.47999572753906,210.47000122070312,214.1300048828125,213.60000610351562,260.4200134277344,264.489990234375,257.8500061035156,270.45001220703125,267.6000061035156,265.3599853515625,270.3800048828125,277.010009765625,268.0400085449219,270.1000061035156,265.70001220703125,258.94000244140625,249.9600067138672,249.86000061035156,260.6000061035156,261.57000732421875,265.6499938964844,256.1700134277344,258.25,262.3999938964844,259.8999938964844,247.75,243.1999969482422,263.29998779296875,259.6300048828125,299.32000732421875,310.75,314.25,348.9700012207031,369.2799987792969,382.0,372.5,360.45001220703125,353.3999938964844,357.1600036621094,357.8699951171875,364.0,368.7900085449219,374.0,389.1600036621094,395.5,398.5,400.8800048828125,405.8800048828125,415.9599914550781,444.6499938964844,436.3800048828125,420.9800109863281,400.7200012207031,405.30999755859375,397.4800109863281,395.3900146484375,384.7799987792969,386.5799865722656,387.1400146484375,337.5799865722656,324.0,312.8500061035156,304.7699890136719,317.94000244140625,313.70001220703125,333.6600036621094,329.8599853515625,345.3900146484375,327.45001220703125,323.3999938964844,324.2900085449219,322.5899963378906,306.45001220703125,305.0,322.260009765625,315.5899963378906,309.20001220703125,312.4100036621094,315.95001220703125,308.2200012207031,310.4100036621094,308.3699951171875,307.7699890136719,315.739990234375,306.6000061035156,319.3900146484375,328.6700134277344,326.0,329.489990234375,328.44000244140625,333.6000061035156,328.489990234375,351.8900146484375,349.70001220703125,336.20001220703125,335.67999267578125,327.32000732421875,317.989990234375,314.239990234375,334.3800048828125,338.1000061035156,349.8699951171875,376.1300048828125,383.5,392.8500061035156,388.0,390.489990234375,392.1600036621094,402.1600036621094,364.8999938964844,353.5,347.8299865722656,342.70001220703125,336.29998779296875,354.05999755859375,344.7900085449219,334.7200012207031,328.3900146484375,356.8800048828125,373.25,368.1300048828125,360.0,344.2200012207031,361.3999938964844,342.79998779296875,325.45001220703125,324.1400146484375,316.6000061035156,310.92999267578125,324.79998779296875,317.0899963378906,311.5,303.9599914550781,292.760009765625,277.8299865722656,271.0,262.82000732421875,263.6300048828125,246.1300048828125,257.95001220703125,254.3699951171875,266.6199951171875,279.8699951171875,265.8999938964844,272.54998779296875,277.5899963378906,284.239990234375,274.04998779296875,276.6300048828125,284.739990234375,279.44000244140625,271.1600036621094,278.20001220703125,268.5799865722656,257.0,259.54998779296875,255.41000366210938,247.0,254.8699951171875,245.1999969482422,241.0,240.49000549316406,239.88999938964844,236.05999755859375,232.38999938964844,238.49000549316406,258.8800048828125,258.3500061035156,248.94000244140625,250.3800048828125,246.89999389648438,248.0,255.50999450683594,263.07000732421875,251.1999969482422,243.19000244140625,234.89999389648438,231.4499969482422,230.75,222.75,215.63999938964844,213.55999755859375,214.38999938964844,207.0,198.9600067138672,190.94000244140625,188.67999267578125,176.75,165.0,165.52000427246094,167.57000732421875,167.9199981689453,158.10000610351562,153.1999969482422,167.64999389648438,170.5399932861328,173.8800048828125,167.5800018310547,175.5500030517578,168.10000610351562,162.27999877929688,185.82000732421875,186.38999938964844,179.05999755859375,186.35000610351562,186.3000030517578,212.07000732421875,213.5,202.74000549316406,203.49000549316406,206.00999450683594,203.10000610351562,198.0,207.1300048828125,206.44000244140625,213.47000122070312,209.0,205.5,203.3000030517578,203.9499969482422,201.75999450683594,190.7100067138672,179.75,168.74000549316406,166.5,175.83999633789062,179.3000030517578,173.02999877929688,177.89999389648438,175.25999450683594,189.57000732421875,177.13999938964844,170.47999572753906,175.00999450683594,187.13999938964844,196.4600067138672,200.5800018310547,216.0500030517578,212.3000030517578,211.22999572753906,211.97000122070312,205.77999877929688,202.5399932861328,204.49000549316406,195.94000244140625,187.27000427246094,189.55999755859375,194.50999450683594,206.7100067138672,208.8800048828125,198.5,198.14999389648438,201.3699951171875,217.85000610351562,218.4600067138672,204.1999969482422,222.35000610351562,206.0,194.1999969482422,195.52999877929688,196.6199951171875,195.6999969482422,195.58999633789062,187.8000030517578,179.85000610351562,182.64999389648438,191.8300018310547,186.60000610351562,178.5500030517578,172.0,166.5,158.6999969482422,164.27999877929688,164.97999572753906,161.7100067138672,161.74000549316406,165.49000549316406,174.44000244140625,173.8000030517578,174.10000610351562,169.80999755859375,176.47999572753906,164.16000366210938,158.4199981689453,152.19000244140625,149.85000610351562,152.44000244140625,148.86000061035156,164.5399932861328,173.08999633789062,171.6699981689453,170.10000610351562,161.60000610351562,161.05999755859375,167.97999572753906],"volume":[26549400,18573800,14874300,10875500,18125700,12959700,18718200,31754200,20392800,14789700,8133100,14519500,16692600,12042600,9737100,9118900,8166400,13956300,17813700,8745700,9838800,8464300,6110000,13067300,6740600,8985100,11315900,15985100,10977100,9568800,18041800,22992800,33233300,16196500,10622100,9027300,7191200,22593700,22679100,25397100,16237800,9297400,23294900,23863300,17936700,10553700,21884000,20296400,14666200,17329800,18789300,17256300,9734500,12928500,13834300,16199900,9828200,13941700,10316200,11092600,11201600,10010700,8817600,6670200,8098300,8438600,10042200,7792700,8416000,8655100,9051600,11239800,16472100,9440200,9403900,9364000,8207000,7338400,6737400,5143500,6044900,9576100,9127900,10191500,12454200,13739100,9690600,8169600,4615400,4649700,7423500,7542200,5356000,9339300,12185500,8688600,11223300,10704500,8933700,9428300,10249200,10843100,6802000,9318800,10123100,7333100,10854300,9383500,9494600,9315300,6335900,8991300,11134700,8666200,7146500,6662900,6198900,6888900,11335400,10762000,8014400,6574900,5641200,10944900,7739800,4407000,3241700,10148500,5615200,5344900,4481900,7037900,4949000,14439500,10270700,8883300,8848500,12501900,11282200,9275600,8141100,8482500,7917400,9467700,6053900,4771700,8920000,10063900,18734600,7050600,8324400,7421600,5255900,5742800,4795500,5027000,6068300,6240500,6304200,12353700,7502400,5284900,8304200,5437100,5992900,4995700,3841800,7307200,9746600,7826400,5732700,11026600,9256700,5824800,6417400,6689300,5953600,4686200,5225200,5027400,9299100,8152300,4933200,6035500,5359900,12455200,10563400,11710000,15210500,7881100,4298600,6852400,6797500,5696100,5725000,5379900,10767100,18131400,17324800,13970000,8908000,13569600,12686400,7485100,10350100,9925400,9261300,10458700,11542200,9515900,18892000,14443400,11348800,9950800,35456000,16655300,17431700,42437500,24819600,27997400,17375300,18020600,25607400,13447900,22875200,25187400,12187200,14645900,13215700,13290800,9550200,11221100,10069300,15798000,19769900,16759200,16974800,11930600,10253400,8324400,5832600,11461400,7440600,12615200,11708600,10009800,6853500,4805100,4410400,5554000,7727100,5414900,6289500,5990800,10835000,11614700,5951100,5579200,7019500,5704100,9113900,6751100,11290100,12912400,6668900,11534800,9763300,12238800,4516600,6255900,8637500,6514500,9517700,6013500,5344600,6717700,7885600,5521800,6915000,6362800,18900200,19269700,11564800,6813800,6400700,17195500,12125000,15192600,7871600,8082400,9031200,15997800,13060900,9581600,8405400,8615100,18664100,11382200,9616800,9559400,9454400,7216500,7408200,8194200,6718000,7344800,9489500,7877700,7113400,5426300,10040200,7781300,5489700,8208600,9556200,14570800,13251700,11117400,15258000,11196300,7769300,6427100,5369500,5226700,5125300,5054700,12807000,9870200,6840600,8060900,7624200,4254900,4769400,6243200,6133300,5108700,4672600,4825700,14390000,16384200,14944200,39119000,18344700,25917200,72627500,12437600,8624600,11748000,15613700,9290300,7884500,8305300,7673400,6070900,6188000,9946400,6026800,11971900,7360200,6064800,5858000,5986100,7725300,7062700,12034700,9050800,37434300,31468800,17553700,29670900,30154300,27371400,29000400,11227600,13132100,12493100,6704300,7885300,9735000,13238400,17241600,16694600,12473500,16889300,14355800,16840500,28063200,17018100,14554900,12433200,7904600,8643300,11270400,9334700,11100000,12371200,31342200,12106400,16863900,15982700,13857200,9253800,14664400,9947800,15399800,9403600,7881200,8798800,10327700,8570300,5743400,13029200,8473900,7745400,5746300,6292500,6611400,6814900,5220800,6211800,11367000,8824100,10361300,8664800,7702700,6929400,6896900,7434900,8921200,17324500,13272100,8720700,8245900,4869800,8865300,6714800,12066100,6674700,8843900,15750400,13648200,8693000,9146300,7122800,6849000,17223600,10318400,9446000,7947300,7611900,9571100,7544100,6030900,12737800,5866800,13893100,9688300,6527800,7560500,8947700,13757300,9341700,12420300,8215500,12191200,11984200,8949800,7095200,6967600,11109500,11784800,15822400,10854500,13287300,15524200,12396500,10005800,8525300,9929300,8977800,12119300,9059300,9466700,6469200,7173500,5937000,7876600,6818600,7969600,8180300,10885700,6907400,8429500,9291500,10613000,6233100,7004200,3869000,5925700,6362600,5652100,6678200,8760200,13695300,8672500,7488900,6897200,8104500,5957300,9027000,10804500,12098900,7622400,9757900,8476500,7088800,12975100,7077500,7465500,9046600,14604300,9635400,12288700,12610300,16627600,29610500,19776100,10618500,8835200,13923800,19986100,32410100,16770600,13792200,8001700,13692200,12685500,10442900,23793900,12746600,11427900,12306800,12828800,27200300,15036600,11504900,12064600,10846100,9531700,7967100,12137100,13054000,11948000,12602200,9273000,13305100,12466500,20833000,10432500,9402600,12289900,11775200,12665100,8828600,8869300,7125200,7653100,9802400,10754900,7922400,7481100,10884800,11817400,11235800,15670400,9967500,15121100,12096800,8778500,5799100,7855600,6316100,12609600,7786700,6771100,11243400,10074200,7764900,9158100,12909400,13659300,9514400,8370200,16576900,14428600,10399800,7085000,7044200,5674300,7927600,7755000,8196800,9042900,10249800,9063100,9228400,9544600,8499400,16718500,8827800,8896200,6406600,6933100,6489500,8972000,6412800,8151500,9826800,8507100,7590000,10045500,7807400,10494700,7141100,8754500,11992300,9656000,6492800,4869400,4738700,4755700,6113100],"close":[156.8800048828125,152.24000549316406,155.60000610351562,153.97999572753906,159.4199981689453,151.99000549316406,151.2899932861328,141.16000366210938,130.77999877929688,133.8800048828125,133.86000061035156,124.33999633789062,124.75,128.2100067138672,124.19000244140625,121.33999633789062,121.01000213623047,125.19999694824219,132.82000732421875,130.82000732421875,128.1999969482422,128.9499969482422,129.22000122070312,117.30000305175781,119.79000091552734,122.06999969482422,132.5500030517578,141.99000549316406,147.30999755859375,140.38999938964844,160.3800048828125,165.6699981689453,180.30999755859375,173.3000030517578,162.41000366210938,170.91000366210938,165.97999572753906,193.94000244140625,199.22000122070312,200.8000030517578,203.55999755859375,205.77000427246094,229.14999389648438,216.77000427246094,238.5500030517578,242.6199951171875,256.6199951171875,254.1699981689453,256.1400146484375,251.72999572753906,233.6699981689453,242.36000061035156,239.6199951171875,230.1199951171875,256.8800048828125,262.0,255.50999450683594,279.7099914550781,266.80999755859375,256.70001220703125,265.1199951171875,252.11000061035156,245.83999633789062,251.5800018310547,249.61000061035156,240.89999389648438,256.989990234375,242.9499969482422,250.99000549316406,263.010009765625,245.75,223.41000366210938,218.8300018310547,213.77999877929688,218.0800018310547,211.00999450683594,225.86000061035156,236.42999267578125,224.3699951171875,223.61000061035156,236.32000732421875,218.16000366210938,203.92999267578125,210.08999633789062,228.85000610351562,223.25,226.92999267578125,214.33999633789062,211.1999969482422,210.4499969482422,200.9199981689453,199.50999450683594,203.0500030517578,219.91000366210938,199.1699981689453,207.60000610351562,225.19000244140625,225.77999877929688,231.50999450683594,218.86000061035156,237.64999389648438,245.0,236.64999389648438,234.75999450683594,225.9199981689453,231.38999938964844,244.1999969482422,251.39999389648438,257.0799865722656,244.16000366210938,249.80999755859375,244.1999969482422,254.9600067138672,247.63999938964844,244.5,245.10000610351562,235.9499969482422,235.02999877929688,225.86000061035156,212.30999755859375,221.7100067138672,214.5800018310547,224.0,222.22999572753906,233.3699951171875,227.50999450683594,224.94000244140625,223.67999267578125,220.55999755859375,219.97000122070312,219.55999755859375,214.6300048828125,218.02000427246094,242.85000610351562,251.49000549316406,249.10000610351562,233.24000549316406,257.7900085449219,265.1499938964844,257.6300048828125,245.05999755859375,231.52000427246094,242.92999267578125,234.1999969482422,224.4600067138672,224.36000061035156,212.63999938964844,204.44000244140625,189.47000122070312,194.1699981689453,178.91000366210938,192.32000732421875,196.2899932861328,191.74000549316406,197.94000244140625,195.9600067138672,197.1199951171875,205.30999755859375,204.4600067138672,197.25,206.22999572753906,198.42999267578125,211.39999389648438,204.0,198.3000030517578,190.1999969482422,188.27999877929688,183.36000061035156,169.1300048828125,163.22000122070312,159.6999969482422,147.35000610351562,155.0500030517578,158.4600067138672,157.14999389648438,162.88999938964844,163.0500030517578,161.5,162.4499969482422,162.63999938964844,168.24000549316406,170.08999633789062,170.22000122070312,171.67999267578125,167.0800018310547,179.92999267578125,191.22999572753906,178.1699981689453,165.00999450683594,164.47000122070312,163.10000610351562,170.91000366210938,168.9199981689453,167.69000244140625,166.97000122070312,164.27000427246094,176.3800048828125,196.35000610351562,196.33999633789062,210.47999572753906,204.1999969482422,220.2100067138672,213.72000122070312,210.72000122070312,198.92999267578125,209.16000366210938,205.0399932861328,216.10000610351562,219.66000366210938,211.74000549316406,179.25,182.8800048828125,186.27000427246094,193.9600067138672,254.30999755859375,255.5800018310547,270.739990234375,324.239990234375,319.1300048828125,284.7200012207031,278.8399963378906,305.8500061035156,325.4100036621094,324.57000732421875,320.010009765625,295.2300109863281,304.6400146484375,312.2200012207031,293.2900085449219,310.9800109863281,296.20001220703125,302.3999938964844,309.3500061035156,330.94000244140625,320.57000732421875,343.6199951171875,310.5199890136719,302.4200134277344,313.80999755859375,312.9599914550781,310.5799865722656,315.30999755859375,311.6400146484375,279.8599853515625,273.9200134277344,278.7099914550781,268.1499938964844,279.6199951171875,274.4100036621094,265.7099914550781,255.55999755859375,248.3000030517578,257.2099914550781,270.6499938964844,287.760009765625,264.3299865722656,260.010009765625,258.7799987792969,251.1999969482422,255.3699951171875,274.92999267578125,281.6300048828125,295.4800109863281,294.19000244140625,295.8500061035156,296.010009765625,298.0,277.989990234375,281.82000732421875,291.0,301.29998779296875,291.3299865722656,284.4100036621094,280.3900146484375,275.1400146484375,270.3699951171875,274.489990234375,280.2200012207031,266.8999938964844,274.8999938964844,298.1099853515625,274.30999755859375,264.6300048828125,258.6700134277344,256.5899963378906,235.3800048828125,227.07000732421875,212.49000549316406,212.9600067138672,208.3699951171875,215.6199951171875,205.75,212.5500030517578,222.4499969482422,214.1699981689453,217.4499969482422,179.22999572753906,191.69000244140625,191.72999572753906,177.49000549316406,183.1199951171875,188.9600067138672,181.13999938964844,189.75,190.3800048828125,189.86000061035156,203.0399932861328,204.22999572753906,193.9499969482422,188.5800018310547,173.92999267578125,172.22999572753906,174.52000427246094,182.9499969482422,170.75999450683594,160.5500030517578,157.27999877929688,151.47000122070312,177.08999633789062,169.6199951171875,175.5,176.5800018310547,175.57000732421875,172.2100067138672,175.02999877929688,175.0,190.0,194.8000030517578,203.8699951171875,209.63999938964844,205.27000427246094,206.1300048828125,202.88999938964844,201.3000030517578,204.92999267578125,199.39999389648438,196.88999938964844,196.55999755859375,206.5,199.32000732421875,207.22000122070312,256.8999938964844,263.4100036621094,244.44000244140625,266.4599914550781,263.989990234375,261.3800048828125,258.989990234375,271.95001220703125,263.1600036621094,266.3999938964844,254.2899932861328,248.83999633789062,246.6199951171875,246.72000122070312,258.9100036621094,256.0,244.1999969482422,251.27000427246094,256.6300048828125,254.94000244140625,250.67999267578125,241.0500030517578,242.7100067138672,261.57000732421875,253.85000610351562,295.2900085449219,308.3800048828125,307.5899963378906,344.82000732421875,355.3699951171875,375.07000732421875,353.42999267578125,350.489990234375,335.3299865722656,354.45001220703125,355.79998779296875,357.1000061035156,354.82000732421875,373.8500061035156,388.9599914550781,387.05999755859375,394.010009765625,388.0199890136719,398.20001220703125,410.75,419.7799987792969,413.6300048828125,404.44000244140625,397.80999755859375,396.70001220703125,391.6600036621094,379.489990234375,371.44000244140625,377.4800109863281,377.760009765625,314.69000244140625,318.1700134277344,297.989990234375,303.5799865722656,310.7900085449219,310.5400085449219,319.6199951171875,322.6199951171875,327.010009765625,324.8900146484375,317.54998779296875,320.7300109863281,302.07000732421875,304.3900146484375,300.2799987792969,319.8500061035156,306.0,308.4800109863281,308.9700012207031,308.4700012207031,304.5400085449219,303.55999755859375,302.30999755859375,306.79998779296875,299.07000732421875,302.20001220703125,318.7799987792969,315.3399963378906,323.95001220703125,323.0400085449219,327.0199890136719,327.9100036621094,320.55999755859375,343.1300048828125,342.4599914550781,331.95001220703125,320.07000732421875,321.7699890136719,306.69000244140625,312.5899963378906,333.989990234375,337.489990234375,346.1700134277344,372.07000732421875,380.0199890136719,386.07000732421875,375.7799987792969,387.2699890136719,387.0,357.010009765625,356.989990234375,341.54998779296875,336.29998779296875,330.25,336.0199890136719,343.7799987792969,338.6199951171875,320.3299865722656,322.760009765625,354.4599914550781,361.42999267578125,355.2200012207031,348.6099853515625,328.510009765625,343.7799987792969,330.4200134277344,307.32000732421875,319.29998779296875,295.2200012207031,309.1400146484375,317.92999267578125,304.010009765625,304.0,283.1400146484375,284.0,263.95001220703125,261.7900085449219,257.2900085449219,238.16000366210938,240.41000366210938,255.97000122070312,254.1199951171875,264.9700012207031,272.82000732421875,259.8399963378906,263.260009765625,276.9200134277344,274.04998779296875,269.7300109863281,274.20001220703125,277.3599853515625,275.0899963378906,269.0199890136719,267.4599914550781,250.4199981689453,252.61000061035156,244.19000244140625,239.1999969482422,245.1199951171875,247.89999389648438,242.3000030517578,239.72999572753906,236.89999389648438,233.77000427246094,231.60000610351562,226.13999938964844,236.52999877929688,254.9199981689453,250.55999755859375,245.92999267578125,245.58999633789062,240.77999877929688,242.97999572753906,252.69000244140625,255.86000061035156,239.27999877929688,241.14999389648438,227.72999572753906,226.92999267578125,223.13999938964844,216.9499969482422,213.47999572753906,210.8300018310547,209.42999267578125,199.17999267578125,194.74000549316406,187.86000061035156,179.66000366210938,168.6199951171875,146.1199951171875,165.1199951171875,167.25,162.50999450683594,153.1999969482422,141.08999633789062,164.32000732421875,166.02000427246094,164.0500030517578,165.94000244140625,171.35000610351562,160.24000549316406,162.02999877929688,183.94000244140625,181.05999755859375,175.85000610351562,185.24000549316406,182.36000061035156,208.92999267578125,205.7100067138672,197.22000122070312,199.7899932861328,196.52000427246094,198.6300048828125,193.22999572753906,195.52999877929688,203.32000732421875,210.22999572753906,202.2899932861328,202.91000366210938,197.5,200.6199951171875,181.0399932861328,181.10000610351562,173.3800048828125,161.13999938964844,160.7899932861328,174.61000061035156,172.99000549316406,171.4600067138672,174.7899932861328,175.17999267578125,175.08999633789062,169.02000427246094,167.85000610351562,174.52999877929688,184.41000366210938,195.89999389648438,199.8300018310547,206.3300018310547,211.6300048828125,195.9499969482422,206.24000549316406,197.92999267578125,199.77000427246094,196.67999267578125,194.10000610351562,181.72999572753906,187.77000427246094,191.25,202.99000549316406,197.75,197.9600067138672,192.9600067138672,201.16000366210938,216.60000610351562,207.63999938964844,201.8000030517578,212.00999450683594,195.42999267578125,189.44000244140625,193.4499969482422,191.2899932861328,193.55999755859375,184.99000549316406,180.00999450683594,173.77999877929688,182.25,189.02999877929688,182.61000061035156,173.99000549316406,163.22000122070312,164.1300048828125,152.39999389648438,162.11000061035156,155.5,153.97000122070312,160.42999267578125,159.77999877929688,169.6199951171875,169.27000427246094,164.9199981689453,163.25999450683594,164.83999633789062,158.17999267578125,150.11000061035156,142.52000427246094,149.05999755859375,151.64999389648438,146.19000244140625,159.24000549316406,165.47999572753906,168.8699951171875,163.50999450683594,159.36000061035156,158.44000244140625,159.07000732421875]}],"adjclose":[{"adjclose":[156.8800048828125,152.24000549316406,155.60000610351562,153.97999572753906,159.4199981689453,151.99000549316406,151.2899932861328,141.16000366210938,130.77999877929688,133.8800048828125,133.86000061035156,124.33999633789062,124.75,128.2100067138672,124.19000244140625,121.33999633789062,121.01000213623047,125.19999694824219,132.82000732421875,130.82000732421875,128.1999969482422,128.9499969482422,129.22000122070312,117.30000305175781,119.79000091552734,122.06999969482422,132.5500030517578,141.99000549316406,147.30999755859375,140.38999938964844,160.3800048828125,165.6699981689453,180.30999755859375,173.3000030517578,162.41000366210938,170.91000366210938,165.97999572753906,193.94000244140625,199.22000122070312,200.8000030517578,203.55999755859375,205.77000427246094,229.14999389648438,216.77000427246094,238.5500030517578,242.6199951171875,256.6199951171875,254.1699981689453,256.1400146484375,251.72999572753906,233.6699981689453,242.36000061035156,239.6199951171875,230.1199951171875,256.8800048828125,262.0,255.50999450683594,279.7099914550781,266.80999755859375,256.70001220703125,265.1199951171875,252.11000061035156,245.83999633789062,251.5800018310547,249.61000061035156,240.89999389648438,256.989990234375,242.9499969482422,250.99000549316406,263.010009765625,245.75,223.41000366210938,218.8300018310547,213.77999877929688,218.0800018310547,211.00999450683594,225.86000061035156,236.42999267578125,224.3699951171875,223.61000061035156,236.32000732421875,218.16000366210938,203.92999267578125,210.08999633789062,228.85000610351562,223.25,226.92999267578125,214.33999633789062,211.1999969482422,210.4499969482422,200.9199981689453,199.50999450683594,203.0500030517578,219.91000366210938,199.1699981689453,207.60000610351562,225.19000244140625,225.77999877929688,231.50999450683594,218.86000061035156,237.64999389648438,245.0,236.64999389648438,234.75999450683594,225.9199981689453,231.38999938964844,244.1999969482422,251.39999389648438,257.0799865722656,244.16000366210938,249.80999755859375,244.1999969482422,254.9600067138672,247.63999938964844,244.5,245.10000610351562,235.9499969482422,235.02999877929688,225.86000061035156,212.30999755859375,221.7100067138672,214.5800018310547,224.0,222.22999572753906,233.3699951171875,227.50999450683594,224.94000244140625,223.67999267578125,220.55999755859375,219.97000122070312,219.55999755859375,214.6300048828125,218.02000427246094,242.85000610351562,251.49000549316406,249.10000610351562,233.24000549316406,257.7900085449219,265.1499938964844,257.6300048828125,245.05999755859375,231.52000427246094,242.92999267578125,234.1999969482422,224.4600067138672,224.36000061035156,212.63999938964844,204.44000244140625,189.47000122070312,194.1699981689453,178.91000366210938,192.32000732421875,196.2899932861328,191.74000549316406,197.94000244140625,195.9600067138672,197.1199951171875,205.30999755859375,204.4600067138672,197.25,206.22999572753906,198.42999267578125,211.39999389648438,204.0,198.3000030517578,190.1999969482422,188.27999877929688,183.36000061035156,169.1300048828125,163.22000122070312,159.6999969482422,147.35000610351562,155.0500030517578,158.4600067138672,157.14999389648438,162.88999938964844,163.0500030517578,161.5,162.4499969482422,162.63999938964844,168.24000549316406,170.08999633789062,170.22000122070312,171.67999267578125,167.0800018310547,179.92999267578125,191.22999572753906,178.1699981689453,165.00999450683594,164.47000122070312,163.10000610351562,170.91000366210938,168.9199981689453,167.69000244140625,166.97000122070312,164.27000427246094,176.3800048828125,196.35000610351562,196.33999633789062,210.47999572753906,204.1999969482422,220.2100067138672,213.72000122070312,210.72000122070312,198.92999267578125,209.16000366210938,205.0399932861328,216.10000610351562,219.66000366210938,211.74000549316406,179.25,182.8800048828125,186.27000427246094,193.9600067138672,254.30999755859375,255.5800018310547,270.739990234375,324.239990234375,319.1300048828125,284.7200012207031,278.8399963378906,305.8500061035156,325.4100036621094,324.57000732421875,320.010009765625,295.2300109863281,304.6400146484375,312.2200012207031,293.2900085449219,310.9800109863281,296.20001220703125,302.3999938964844,309.3500061035156,330.94000244140625,320.57000732421875,343.6199951171875,310.5199890136719,302.4200134277344,313.80999755859375,312.9599914550781,310.5799865722656,315.30999755859375,311.6400146484375,279.8599853515625,273.9200134277344,278.7099914550781,268.1499938964844,279.6199951171875,274.4100036621094,265.7099914550781,255.55999755859375,248.3000030517578,257.2099914550781,270.6499938964844,287.760009765625,264.3299865722656,260.010009765625,258.7799987792969,251.1999969482422,255.3699951171875,274.92999267578125,281.6300048828125,295.4800109863281,294.19000244140625,295.8500061035156,296.010009765625,298.0,277.989990234375,281.82000732421875,291.0,301.29998779296875,291.3299865722656,284.4100036621094,280.3900146484375,275.1400146484375,270.3699951171875,274.489990234375,280.2200012207031,266.8999938964844,274.8999938964844,298.1099853515625,274.30999755859375,264.6300048828125,258.6700134277344,256.5899963378906,235.3800048828125,227.07000732421875,212.49000549316406,212.9600067138672,208.3699951171875,215.6199951171875,205.75,212.5500030517578,222.4499969482422,214.1699981689453,217.4499969482422,179.22999572753906,191.69000244140625,191.72999572753906,177.49000549316406,183.1199951171875,188.9600067138672,181.13999938964844,189.75,190.3800048828125,189.86000061035156,203.0399932861328,204.22999572753906,193.9499969482422,188.5800018310547,173.92999267578125,172.22999572753906,174.52000427246094,182.9499969482422,170.75999450683594,160.5500030517578,157.27999877929688,151.47000122070312,177.08999633789062,169.6199951171875,175.5,176.5800018310547,175.57000732421875,172.2100067138672,175.02999877929688,175.0,190.0,194.8000030517578,203.8699951171875,209.63999938964844,205.27000427246094,206.1300048828125,202.88999938964844,201.3000030517578,204.92999267578125,199.39999389648438,196.88999938964844,196.55999755859375,206.5,199.32000732421875,207.22000122070312,256.8999938964844,263.4100036621094,244.44000244140625,266.4599914550781,263.989990234375,261.3800048828125,258.989990234375,271.95001220703125,263.1600036621094,266.3999938964844,254.2899932861328,248.83999633789062,246.6199951171875,246.72000122070312,258.9100036621094,256.0,244.1999969482422,251.27000427246094,256.6300048828125,254.94000244140625,250.67999267578125,241.0500030517578,242.7100067138672,261.57000732421875,253.85000610351562,295.2900085449219,308.3800048828125,307.5899963378906,344.82000732421875,355.3699951171875,375.07000732421875,353.42999267578125,350.489990234375,335.3299865722656,354.45001220703125,355.79998779296875,357.1000061035156,354.82000732421875,373.8500061035156,388.9599914550781,387.05999755859375,394.010009765625,388.0199890136719,398.20001220703125,410.75,419.7799987792969,413.6300048828125,404.44000244140625,397.80999755859375,396.70001220703125,391.6600036621094,379.489990234375,371.44000244140625,377.4800109863281,377.760009765625,314.69000244140625,318.1700134277344,297.989990234375,303.5799865722656,310.7900085449219,310.5400085449219,319.6199951171875,322.6199951171875,327.010009765625,324.8900146484375,317.54998779296875,320.7300109863281,302.07000732421875,304.3900146484375,300.2799987792969,319.8500061035156,306.0,308.4800109863281,308.9700012207031,308.4700012207031,304.5400085449219,303.55999755859375,302.30999755859375,306.79998779296875,299.07000732421875,302.20001220703125,318.7799987792969,315.3399963378906,323.95001220703125,323.0400085449219,327.0199890136719,327.9100036621094,320.55999755859375,343.1300048828125,342.4599914550781,331.95001220703125,320.07000732421875,321.7699890136719,306.69000244140625,312.5899963378906,333.989990234375,337.489990234375,346.1700134277344,372.07000732421875,380.0199890136719,386.07000732421875,375.7799987792969,387.2699890136719,387.0,357.010009765625,356.989990234375,341.54998779296875,336.29998779296875,330.25,336.0199890136719,343.7799987792969,338.6199951171875,320.3299865722656,322.760009765625,354.4599914550781,361.42999267578125,355.2200012207031,348.6099853515625,328.510009765625,343.7799987792969,330.4200134277344,307.32000732421875,319.29998779296875,295.2200012207031,309.1400146484375,317.92999267578125,304.010009765625,304.0,283.1400146484375,284.0,263.95001220703125,261.7900085449219,257.2900085449219,238.16000366210938,240.41000366210938,255.97000122070312,254.1199951171875,264.9700012207031,272.82000732421875,259.8399963378906,263.260009765625,276.9200134277344,274.04998779296875,269.7300109863281,274.20001220703125,277.3599853515625,275.0899963378906,269.0199890136719,267.4599914550781,250.4199981689453,252.61000061035156,244.19000244140625,239.1999969482422,245.1199951171875,247.89999389648438,242.3000030517578,239.72999572753906,236.89999389648438,233.77000427246094,231.60000610351562,226.13999938964844,236.52999877929688,254.9199981689453,250.55999755859375,245.92999267578125,245.58999633789062,240.77999877929688,242.97999572753906,252.69000244140625,255.86000061035156,239.27999877929688,241.14999389648438,227.72999572753906,226.92999267578125,223.13999938964844,216.9499969482422,213.47999572753906,210.8300018310547,209.42999267578125,199.17999267578125,194.74000549316406,187.86000061035156,179.66000366210938,168.6199951171875,146.1199951171875,165.1199951171875,167.25,162.50999450683594,153.1999969482422,141.08999633789062,164.32000732421875,166.02000427246094,164.0500030517578,165.94000244140625,171.35000610351562,160.24000549316406,162.02999877929688,183.94000244140625,181.05999755859375,175.85000610351562,185.24000549316406,182.36000061035156,208.92999267578125,205.7100067138672,197.22000122070312,199.7899932861328,196.52000427246094,198.6300048828125,193.22999572753906,195.52999877929688,203.32000732421875,210.22999572753906,202.2899932861328,202.91000366210938,197.5,200.6199951171875,181.0399932861328,181.10000610351562,173.3800048828125,161.13999938964844,160.7899932861328,174.61000061035156,172.99000549316406,171.4600067138672,174.7899932861328,175.17999267578125,175.08999633789062,169.02000427246094,167.85000610351562,174.52999877929688,184.41000366210938,195.89999389648438,199.8300018310547,206.3300018310547,211.6300048828125,195.9499969482422,206.24000549316406,197.92999267578125,199.77000427246094,196.67999267578125,194.10000610351562,181.72999572753906,187.77000427246094,191.25,202.99000549316406,197.75,197.9600067138672,192.9600067138672,201.16000366210938,216.60000610351562,207.63999938964844,201.8000030517578,212.00999450683594,195.42999267578125,189.44000244140625,193.4499969482422,191.2899932861328,193.55999755859375,184.99000549316406,180.00999450683594,173.77999877929688,182.25,189.02999877929688,182.61000061035156,173.99000549316406,163.22000122070312,164.1300048828125,152.39999389648438,162.11000061035156,155.5,153.97000122070312,160.42999267578125,159.77999877929688,169.6199951171875,169.27000427246094,164.9199981689453,163.25999450683594,164.83999633789062,158.17999267578125,150.11000061035156,142.52000427246094,149.05999755859375,151.64999389648438,146.19000244140625,159.24000549316406,165.47999572753906,168.8699951171875,163.50999450683594,159.36000061035156,158.44000244140625,159.07000732421875]}]}}],"error":null}}