{"chart":{"result":[{"meta":{"currency":"USD","symbol":"CRWD","exchangeName":"NMS","fullExchangeName":"NasdaqGS","instrumentType":"EQUITY","firstTradeDate":1560346200,"regularMarketTime":1783713601,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":187.18,"fiftyTwoWeekHigh":209.5,"fiftyTwoWeekLow":85.68,"regularMarketDayHigh":198.0,"regularMarketDayLow":186.48,"regularMarketVolume":7089810,"longName":"CrowdStrike Holdings, Inc.","shortName":"CrowdStrike Holdings, Inc.","chartPreviousClose":63.83,"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":[62.86750030517578,60.08000183105469,61.5,61.25,62.974998474121094,66.42375183105469,68.71749877929688,71.0,71.75,69.84750366210938,69.88500213623047,70.4175033569336,71.25,75.12000274658203,74.5425033569336,75.1449966430664,76.40249633789062,72.62249755859375,73.5,75.25,74.5,74.03500366210938,74.9375,76.25,76.34249877929688,76.93250274658203,79.17749786376953,82.5,82.42500305175781,76.88500213623047,81.94000244140625,84.375,82.94750213623047,81.75,70.75749969482422,76.23249816894531,78.44499969482422,78.29000091552734,80.8499984741211,79.71499633789062,81.22750091552734,79.8125,79.3324966430664,76.88249969482422,90.01249694824219,82.4375,82.75,79.7874984741211,79.65249633789062,82.43250274658203,83.25,81.3949966430664,79.75749969482422,79.5374984741211,80.25,81.47250366210938,81.93250274658203,81.5,81.5,83.33499908447266,80.6050033569336,80.25,78.2300033569336,79.14250183105469,81.07499694824219,77.43000030517578,79.04499816894531,78.74749755859375,76.49749755859375,78.38500213623047,78.47250366210938,77.50749969482422,74.38749694824219,76.0,73.25,72.98750305175781,71.43499755859375,73.05249786376953,75.9000015258789,72.38999938964844,75.08499908447266,78.14250183105469,75.5,72.61000061035156,75.93875122070312,76.19000244140625,76.84500122070312,78.92749786376953,77.97000122070312,78.25749969482422,80.0,81.25,79.79750061035156,83.30249786376953,85.75,85.0,86.5,85.76374816894531,87.5,87.5,85.6675033569336,89.66000366210938,85.50250244140625,86.5374984741211,82.44000244140625,79.84249877929688,77.5,83.65249633789062,85.73249816894531,85.75,91.7750015258789,93.21499633789062,97.5625,96.9625015258789,95.5,95.6875,97.5,97.56500244140625,95.15750122070312,93.7750015258789,94.9375,96.39749908447266,95.25,97.3324966430664,96.31999969482422,95.56749725341797,96.0625,96.96749877929688,97.59200286865234,98.12750244140625,96.25,93.92250061035156,92.05000305175781,92.9175033569336,94.55999755859375,90.0,87.93499755859375,73.62750244140625,71.25250244140625,67.25499725341797,67.5,64.59750366210938,64.98750305175781,64.87750244140625,61.88750076293945,58.66749954223633,58.0,54.287498474121094,50.383750915527344,57.54750061035156,59.592498779296875,58.470001220703125,60.54499816894531,60.5,60.5,62.5,65.0625,65.11000061035156,66.0,67.33999633789062,66.75250244140625,68.80999755859375,67.5250015258789,67.76499938964844,65.45249938964844,67.44999694824219,65.50250244140625,69.44499969482422,68.94499969482422,65.11000061035156,63.849998474121094,63.95000076293945,62.278751373291016,62.1875,61.932498931884766,63.91999816894531,64.25,65.19249725341797,67.55000305175781,67.37249755859375,69.0,71.03250122070312,74.44499969482422,73.72250366210938,72.5,72.8125,70.94999694824219,71.0,70.56500244140625,68.72125244140625,69.75,72.04000091552734,72.75,71.97000122070312,73.43499755859375,74.43000030517578,78.7300033569336,80.39250183105469,77.38749694824219,75.9625015258789,77.5,77.58499908447266,77.41500091552734,77.25,76.78500366210938,75.52749633789062,76.30500030517578,75.28624725341797,75.80999755859375,77.875,76.52999877929688,74.19750213623047,75.12999725341797,75.0,79.2925033569336,80.625,82.63749694824219,83.5,84.95249938964844,86.4000015258789,86.97250366210938,85.0999984741211,84.99250030517578,85.38500213623047,89.32749938964844,88.625,89.91999816894531,93.75,90.75,89.80500030517578,87.375,86.2249984741211,86.25,88.2750015258789,90.30000305175781,91.0,91.4124984741211,88.4000015258789,87.04750061035156,90.11750030517578,91.5,92.19000244140625,96.6875,94.1050033569336,91.23249816894531,86.75,89.62249755859375,90.26750183105469,91.4375,90.2874984741211,86.90249633789062,87.96499633789062,86.62999725341797,87.30750274658203,90.625,91.51499938964844,89.04850006103516,88.72750091552734,85.71624755859375,86.24874877929688,88.75,91.56500244140625,92.53500366210938,90.21749877929688,92.19000244140625,94.20249938964844,94.57499694824219,91.625,93.1675033569336,101.0875015258789,99.93250274658203,99.5999984741211,96.73625183105469,99.12999725341797,102.0,103.875,106.0,106.1937484741211,106.6624984741211,106.30000305175781,108.75,112.36750030517578,112.9175033569336,113.83999633789062,110.4800033569336,107.21499633789062,101.37249755859375,96.81749725341797,96.17250061035156,100.41000366210938,94.75,99.75,94.2437515258789,90.41999816894531,89.1449966430664,86.13999938964844,80.6624984741211,77.60250091552734,85.89749908447266,86.64250183105469,84.62750244140625,88.25,90.5250015258789,91.55500030517578,92.81999969482422,89.72750091552734,92.5,94.5199966430664,95.97374725341797,92.18000030517578,91.45500183105469,86.44625091552734,89.73500061035156,88.29000091552734,87.7354965209961,82.00499725341797,75.01499938964844,85.67749786376953,81.1500015258789,92.25,91.74500274658203,96.7387466430664,95.8499984741211,96.52749633789062,95.94999694824219,90.94999694824219,92.20999908447266,95.625,96.5,103.67250061035156,106.20999908447266,106.12249755859375,104.75250244140625,107.87750244140625,109.54499816894531,109.0,108.05049896240234,106.3550033569336,106.87124633789062,104.73625183105469,104.92250061035156,107.05249786376953,110.625,105.89749908447266,108.96749877929688,108.10749816894531,110.47250366210938,109.19999694824219,107.67874908447266,109.625,116.0,118.24624633789062,118.0,115.50749969482422,117.75,120.19125366210938,113.6875,115.58125305175781,115.77999877929688,117.57749938964844,116.37249755859375,116.50499725341797,118.50499725341797,118.75,120.45999908447266,119.86250305175781,122.67749786376953,121.13500213623047,117.68875122070312,122.7249984741211,122.0199966430664,124.2699966430664,126.14749908447266,125.65625,127.34249877929688,122.75,124.99749755859375,126.92500305175781,126.91000366210938,128.0,128.24749755859375,122.0,116.70500183105469,119.77249908447266,118.95500183105469,117.5875015258789,118.07749938964844,119.67874908447266,120.375,117.80750274658203,115.99500274658203,115.5,117.75,118.46749877929688,115.87999725341797,116.44000244140625,112.23750305175781,113.2249984741211,113.65750122070312,111.25,112.92250061035156,107.75,105.95500183105469,107.00250244140625,110.0,108.08499908447266,106.31999969482422,106.5,107.75,104.35624694824219,104.44750213623047,103.75,105.65249633789062,104.83000183105469,105.4000015258789,102.5,111.21624755859375,104.27725219726562,103.24624633789062,103.30000305175781,103.51750183105469,104.75,107.0425033569336,106.89125061035156,107.0625,108.84750366210938,110.39375305175781,111.19999694824219,111.25,117.23124694824219,124.75,124.0,123.28500366210938,120.59750366210938,119.2249984741211,118.0250015258789,121.6050033569336,121.6050033569336,121.9375,125.3062515258789,124.95999908447266,123.87750244140625,124.25,122.94249725341797,127.48750305175781,127.25,125.2874984741211,125.02375030517578,123.5,122.43250274658203,119.50375366210938,121.63249969482422,125.30999755859375,125.66999816894531,124.99500274658203,132.1999969482422,133.13499450683594,134.20249938964844,135.25,135.77749633789062,135.6024932861328,137.3300018310547,134.94749450683594,132.97000122070312,131.6699981689453,131.6649932861328,136.9550018310547,138.80499267578125,140.27499389648438,135.24749755859375,130.61749267578125,134.25,131.2050018310547,128.34249877929688,133.13999938964844,124.47750091552734,124.54000091552734,125.92500305175781,128.25,126.34249877929688,125.80374908447266,128.36749267578125,124.49749755859375,130.9774932861328,129.03500366210938,128.25,128.0574951171875,129.0,129.16749572753906,129.1024932861328,127.25250244140625,121.62100219726562,122.35250091552734,119.92500305175781,120.0,119.94499969482422,120.62249755859375,119.2074966430664,119.25,119.5737533569336,119.0,118.99500274658203,118.5,114.65750122070312,114.4437484741211,115.74250030517578,119.55000305175781,118.04750061035156,115.0625,116.75,116.44999694824219,115.98999786376953,114.1875,110.75650024414062,111.25,113.61250305175781,113.67250061035156,113.49749755859375,119.6187515258789,119.86499786376953,115.18499755859375,110.125,110.0,108.9800033569336,102.98500061035156,103.69750213623047,96.23500061035156,99.04624938964844,100.30249786376953,103.42500305175781,104.7249984741211,104.22750091552734,105.89800262451172,102.4375,104.40499877929688,104.81999969482422,96.23999786376953,87.2750015258789,87.39250183105469,91.81199645996094,92.26499938964844,93.9749984741211,92.375,96.54624938964844,101.82499694824219,106.48999786376953,106.39375305175781,111.25,110.62750244140625,110.25,110.99749755859375,110.74749755859375,106.02249908447266,107.19249725341797,109.75,105.91874694824219,102.76499938964844,102.60124969482422,99.74500274658203,95.7925033569336,92.7125015258789,94.89250183105469,95.4749984741211,99.1875,97.79499816894531,101.25,99.46624755859375,109.99749755859375,106.49500274658203,99.02549743652344,95.0250015258789,101.1624984741211,101.75,105.4625015258789,107.23999786376953,105.63500213623047,109.9375,113.8324966430664,113.40249633789062,111.98374938964844,113.38749694824219,114.40625,112.58000183105469,111.75250244140625,113.67250061035156,114.2249984741211,118.59750366210938,117.0999984741211,121.52249908447266,124.79374694824219,130.94500732421875,135.5,135.2100067138672,139.92625427246094,143.29249572753906,147.37374877929688,154.9949951171875,153.5749969482422,162.6300048828125,162.625,166.25,160.25250244140625,162.33250427246094,169.35874938964844,183.95249938964844,191.21249389648438,191.4187469482422,168.5175018310547,174.18499755859375,168.37625122070312,164.69749450683594,159.75750732421875,161.32000732421875,172.6649932861328,173.16749572753906,173.27450561523438,170.0,171.6875,171.2675018310547,167.25250244140625,170.12249755859375,170.09500122070312,171.5500030517578,177.375,184.125,193.75,191.2550048828125,189.50999450683594,200.69000244140625,193.50999450683594,188.30499267578125,196.60000610351562],"volume":[15027200,12630400,8412000,9630000,16036800,24267600,18696000,13842800,10137600,10763200,17678800,10823600,12044800,16917600,11957200,17816800,17331600,11246000,12526000,8589600,9976400,7414400,9498000,9925200,8350400,16069600,10124400,15480000,13656400,18125600,9579600,11679600,8495600,16546800,36060400,19191600,11860800,15539600,11161600,8290400,15248400,23349600,19186400,52997200,92203600,38918000,24085200,13168000,16626000,10923600,11107200,17932400,10946400,11734400,10115200,13013600,10406800,6780800,9670800,12702400,9012400,7323600,8501200,8053600,10668000,7077200,5829200,7443200,7756000,7476000,8705200,10286400,7313200,9161200,8400000,12466400,9933600,10372000,6624800,8088400,8031200,7598400,7720800,8363200,15682000,16323200,11614000,12796000,8292400,8633600,10629600,7577600,11794800,12572800,8298800,8179600,8700000,8397200,7630000,7344000,10680000,12941200,10555600,24573200,21607200,17458800,33901600,64142400,18734000,20387200,62362800,28046800,23311200,15878000,13660000,19412400,16371200,23392000,209024000,21603600,12585200,11808400,14665200,33922000,11520800,12970800,5827200,7636000,11906000,11870400,23306800,12502000,10438800,14089600,10425200,13994800,18211200,168582800,198270000,134332400,58945200,42045600,38337600,47168800,103299600,47921600,39656800,35912400,43768800,42453600,37396000,26700000,23755600,14917600,20507200,22855600,23592400,13982400,21866400,15506000,21033600,17682800,12994400,14233600,14747600,28290400,52400800,26468000,22012800,17488800,15712000,17280400,12792800,8796800,10664400,10582800,8535600,14794400,11101600,12714400,24876000,71500400,22077200,16442800,11814000,18128400,11585600,11414800,12490400,10370400,13345600,12473600,9257200,11545200,10137600,31439600,18427200,17896800,15061600,11556800,12313600,11588400,13174000,9036800,12411600,7923600,24183200,13859200,13819200,8335200,13902800,11903600,9287600,9040000,16910800,14300800,11382800,13381600,12734800,18982800,10328400,13842000,9537600,12678000,9999600,18215600,13770000,20091200,27805200,43230800,9702000,21861200,14327600,20255600,12764800,12952400,11410400,9677200,14115600,8759200,12476000,20727200,15560000,19297600,17503600,20884400,11009200,5158800,4926000,13381600,9861600,8948800,10852000,10645600,11596800,10587200,10199200,11326800,13351600,10141200,11528400,9779600,19662000,10744000,14435600,9516000,9126800,15134000,32988800,17118000,11140800,12483200,14220800,11462800,12434400,9653200,14006000,9035200,9295200,8044000,14725200,11382000,11013600,9660800,19075600,22392800,21537600,18015200,13684000,12892400,15092400,20260000,32180400,63832400,22454800,27477600,27988000,33410000,20495600,17398400,17462000,17020400,12742400,16226400,11532000,32478000,16587600,17033600,13101200,10664400,13830000,13188000,10728400,9888000,17217600,28131200,25198400,21202400,30628000,18210400,13533200,12192000,20819200,16746800,8393200,11619600,10308400,14322400,18499600,13342000,11194800,9628400,12748800,12320400,10834800,13124000,13724800,26693600,14476000,18773200,13114000,14938400,11389200,10127600,8533600,8062400,8530400,17284400,10363600,17951200,15988800,11573600,13296000,17954800,13933600,30528800,61814400,24713200,17372000,10898400,9890000,11026000,14080800,10442800,10841200,13594800,11321200,20732400,17726800,14534000,11830400,12068000,13865200,10811200,16356400,8452800,10616000,13077600,8573200,7477200,16714800,13537600,13362000,10116400,7921600,9026400,11613600,13664800,7902400,12096000,9944400,7178800,7303200,10999600,8470000,11331200,12057600,7531200,12418400,8142800,22840400,14528400,10101600,9244000,9844400,11646400,9057600,9010800,11147200,8850400,7201600,8809200,9653200,12586800,32478400,39927200,21940400,15051200,12146000,11053600,8677200,10183200,8507200,9115200,9647600,11058800,11517600,11632000,15491200,40482000,28371200,15501600,10938000,8872800,10859200,9438800,8791600,9152800,10049600,10355200,7934000,7797600,11430000,14470000,8815200,12570400,9362400,11074000,6923200,8683200,7707200,11280400,5763600,6721200,12589200,10202000,7728800,13469600,7122400,7819600,7492400,7642000,10020400,6584800,12399600,9708400,8658000,5423200,7966000,9624000,7769200,5581200,10292000,6087600,9932400,12254800,10596800,6608800,8855200,4075600,8234400,20221200,22315200,9909200,10517600,6642000,8143200,9437200,8006000,10710800,8739600,7034800,9269200,7340400,18650800,9213200,8212000,2980400,4602800,5258400,4672400,6644000,13300000,10462800,9360400,15868400,9822000,9590000,7755600,10773200,15019600,11340000,13751600,12926000,10747200,6058800,7083200,7828400,11338000,9530000,20921200,10381600,8294800,15339600,18932000,24212800,19772000,11303600,12485600,9883600,13990800,14146800,17712400,11010800,8001600,33443200,60305200,28554800,22791600,24799200,20503200,15086000,30852800,33410000,23784800,18416800,15401600,13267200,11622000,9440000,8908400,14665600,11726000,11196400,9439200,36446000,14413200,14545200,12514800,9834800,24128000,17526800,11906400,8475600,7960400,6382800,18507200,18908800,21682000,35756000,16666000,12748000,12432400,11964400,11625200,11540400,14684400,11569600,12902000,9086800,9188400,7491600,7659200,9770800,6088000,8734400,8900000,8795600,20458000,16164800,11173200,14181600,11203600,11263600,15437600,18799200,17860000,17533200,10584400,11113600,8319600,13091600,9488400,19256800,18361200,16741200,20986400,29799200,20955200,13349600,14962400,10109600,14136000,9243600,10184000,8576000,8393200,21517600,13743200,9488000,7018000,12028800,13329200,19759200,14752000,10740400,10423900,10190000,9551200,7980600,6283500,9252800],"high":[63.0724983215332,62.20774841308594,61.90250015258789,62.369998931884766,65.40975189208984,69.13999938964844,70.57875061035156,71.94000244140625,72.5824966430664,71.80000305175781,70.80750274658203,71.11499786376953,72.7125015258789,75.5,74.92500305175781,76.88749694824219,76.57499694824219,73.4375,75.17500305175781,75.65374755859375,75.02874755859375,74.9749984741211,76.30249786376953,76.94149780273438,76.94249725341797,80.26750183105469,80.98224639892578,84.24749755859375,82.66699981689453,81.58499908447266,83.7249984741211,84.61325073242188,83.09249877929688,81.75,73.64974975585938,78.41500091552734,79.25,80.82849884033203,82.27249908447266,80.42250061035156,82.24500274658203,79.93000030517578,79.49749755859375,77.125,91.25,82.9625015258789,85.43499755859375,80.875,83.45249938964844,83.70625305175781,84.44499969482422,81.84750366210938,80.59249877929688,80.37000274658203,82.11750030517578,83.30750274658203,82.09750366210938,82.3125,83.125,83.45999908447266,81.9124984741211,80.49749755859375,79.92749786376953,80.88749694824219,81.49749755859375,79.375,79.16000366210938,79.0,78.77024841308594,79.47624969482422,78.71749877929688,78.0,75.4124984741211,76.19999694824219,74.375,73.18250274658203,72.82250213623047,75.70249938964844,76.20500183105469,74.9625015258789,76.44499969482422,78.46575164794922,75.76625061035156,75.625,76.98500061035156,77.88749694824219,79.4749984741211,80.37875366210938,79.80750274658203,79.5625,81.875,81.25,82.69750213623047,86.09249877929688,86.0199966430664,86.56999969482422,87.39749908447266,87.9124984741211,88.23500061035156,87.60250091552734,88.9375,89.70999908447266,88.38500213623047,86.65750122070312,82.44249725341797,79.87000274658203,78.09500122070312,85.64749908447266,87.33499908447266,87.4800033569336,96.24500274658203,96.25,97.6762466430664,97.47250366210938,97.08625030517578,98.66000366210938,98.32250213623047,98.3125,95.25,95.44000244140625,96.95249938964844,96.87750244140625,97.88500213623047,98.32250213623047,98.18499755859375,96.79125213623047,97.5199966430664,97.86624908447266,99.27999877929688,99.58174896240234,96.25499725341797,94.94499969482422,93.62249755859375,95.89250183105469,94.83374786376953,90.89924621582031,88.05000305175781,79.1875,71.25250244140625,69.25,68.86000061035156,65.69750213623047,65.13500213623047,66.375,62.08250045776367,59.227500915527344,58.04999923706055,55.368751525878906,56.029998779296875,58.810001373291016,60.875,60.5099983215332,61.502498626708984,60.717498779296875,62.24250030517578,64.73999786376953,65.9124984741211,65.66000366210938,67.74500274658203,67.52999877929688,68.6050033569336,69.625,68.4000015258789,67.93499755859375,67.60749816894531,67.68000030517578,71.43250274658203,71.02749633789062,69.37750244140625,66.79949951171875,64.75,64.3499984741211,62.375,62.58250045776367,63.64500045776367,64.59500122070312,65.3949966430664,67.51249694824219,68.0999984741211,68.00499725341797,70.99749755859375,75.11250305175781,75.53949737548828,73.8499984741211,72.93250274658203,73.09375,71.61250305175781,71.35250091552734,70.74349975585938,70.5374984741211,71.7249984741211,73.13999938964844,73.25,73.8125,74.69249725341797,78.88249969482422,80.64749908447266,80.98500061035156,77.62999725341797,76.8012466430664,78.43499755859375,78.47000122070312,79.24949645996094,77.88999938964844,77.0165023803711,76.47675323486328,77.8375015258789,76.25,78.2874984741211,78.86900329589844,76.85124969482422,76.09500122070312,75.73249816894531,77.22250366210938,81.16600036621094,83.30500030517578,83.2874984741211,85.69750213623047,85.97250366210938,89.86250305175781,87.77249908447266,85.75250244140625,86.82499694824219,88.58499908447266,89.32749938964844,90.5999984741211,93.13999938964844,94.3550033569336,91.8375015258789,89.80500030517578,87.54000091552734,88.58499908447266,87.98750305175781,91.61000061035156,91.5625,92.81749725341797,91.64749908447266,89.31500244140625,91.2249984741211,91.45999908447266,92.57250213623047,97.25,97.0,94.79550170898438,91.25,91.36000061035156,91.43250274658203,91.5,91.66000366210938,90.4800033569336,88.21875,87.96499633789062,87.625,89.92250061035156,92.09750366210938,92.59249877929688,91.26625061035156,88.72750091552734,86.2925033569336,87.99299621582031,91.3177490234375,92.25450134277344,92.73750305175781,92.5,95.37249755859375,94.48750305175781,96.07499694824219,95.61250305175781,102.82499694824219,101.0875015258789,100.7699966430664,102.0250015258789,99.98500061035156,102.11000061035156,104.84750366210938,105.40625,107.83125305175781,107.97599792480469,108.69599914550781,109.39900207519531,113.53250122070312,113.36499786376953,113.86000061035156,113.89749908447266,110.68250274658203,108.30750274658203,101.4749984741211,97.25,100.42500305175781,101.63249969482422,97.62999725341797,101.1500015258789,99.04000091552734,91.83000183105469,92.93000030517578,86.93250274658203,80.98625183105469,84.75,86.93250274658203,86.95874786376953,88.625,92.71499633789062,92.11675262451172,95.31500244140625,94.37249755859375,93.04750061035156,93.40750122070312,98.17350006103516,96.19325256347656,92.86499786376953,91.91000366210938,88.41000366210938,90.7925033569336,94.06749725341797,90.22750091552734,83.5112533569336,85.44249725341797,87.76499938964844,95.6624984741211,93.99674987792969,94.69750213623047,97.31324768066406,100.00499725341797,98.8375015258789,96.23500061035156,93.02249908447266,93.67749786376953,99.07624816894531,103.71224975585938,106.43374633789062,107.0,108.09249877929688,107.38749694824219,109.90750122070312,110.92500305175781,112.7874984741211,111.875,107.45999908447266,108.22650146484375,105.0,107.36750030517578,112.0,111.36750030517578,108.46499633789062,110.22250366210938,111.375,110.75250244140625,112.6675033569336,112.22000122070312,114.98249816894531,118.55750274658203,118.35250091552734,118.12249755859375,118.27999877929688,119.99250030517578,122.80000305175781,117.73750305175781,117.1500015258789,119.61650085449219,117.94249725341797,117.50250244140625,119.98500061035156,122.18399810791016,121.37374877929688,121.86499786376953,123.30000305175781,122.67749786376953,122.5,123.57499694824219,123.375,125.10250091552734,126.5875015258789,126.34249877929688,127.50499725341797,129.15499877929688,124.125,129.4949951171875,127.03874969482422,127.34625244140625,128.47999572753906,128.625,122.33149719238281,120.17925262451172,120.18000030517578,119.1624984741211,118.57749938964844,119.31500244140625,122.51000213623047,121.36399841308594,118.0,117.125,117.70249938964844,119.14250183105469,120.18000030517578,116.66999816894531,116.9749984741211,113.5,114.37249755859375,114.44999694824219,112.9749984741211,112.99624633789062,108.625,108.5,109.57499694824219,110.60624694824219,108.75,107.23300170898438,107.24250030517578,109.0,105.23500061035156,104.48249816894531,105.99825286865234,106.5,106.25,106.85375213623047,110.5425033569336,112.0,104.50499725341797,103.62000274658203,103.87249755859375,104.52799987792969,107.21125030517578,107.75174713134766,108.45175170898438,109.56500244140625,110.75,112.21749877929688,112.08000183105469,113.5,126.05500030517578,126.79900360107422,125.07499694824219,123.76499938964844,121.73999786376953,120.38749694824219,120.92500305175781,122.625,122.72025299072266,125.2092514038086,125.56749725341797,125.46749877929688,125.875,124.46399688720703,127.5,127.86499786376953,129.3524932861328,127.79499816894531,125.13500213623047,123.875,124.57749938964844,121.5,126.11125183105469,126.9000015258789,126.33999633789062,130.6074981689453,133.8800048828125,133.5850067138672,138.41000366210938,137.25,137.4949951171875,137.375,138.95249938964844,137.3699951171875,133.79750061035156,135.0,135.56500244140625,139.7449951171875,139.625,141.72500610351562,135.96249389648438,136.00999450683594,135.16749572753906,132.83250427246094,131.4949951171875,134.8300018310547,125.25,127.29750061035156,128.42750549316406,128.75,127.67250061035156,126.68499755859375,130.25,131.25,131.3175048828125,131.72250366210938,130.0749969482422,132.4739990234375,130.40249633789062,132.04750061035156,129.35899353027344,127.25250244140625,122.86000061035156,122.61000061035156,120.51000213623047,122.3012466430664,121.46749877929688,120.89749908447266,119.5,120.53874969482422,120.82250213623047,119.52999877929688,119.01499938964844,118.5,116.62249755859375,115.11499786376953,121.63749694824219,119.99749755859375,118.99500274658203,117.15249633789062,119.13749694824219,119.25,118.07749938964844,114.92500305175781,112.56625366210938,114.02999877929688,113.61750030517578,114.71499633789062,117.48999786376953,121.80000305175781,121.75,115.38749694824219,112.18499755859375,111.80999755859375,109.17725372314453,105.49500274658203,104.07250213623047,99.24749755859375,102.6875,104.72000122070312,104.14749908447266,105.1675033569336,108.2125015258789,106.47049713134766,105.44000244140625,106.0,107.97000122070312,96.27749633789062,90.2249984741211,91.49500274658203,96.27249908447266,93.375,96.7874984741211,98.7300033569336,102.10250091552734,107.42250061035156,108.42749786376953,109.56999969482422,111.98750305175781,113.0,112.50749969482422,112.66000366210938,110.87999725341797,109.75250244140625,110.60749816894531,110.17749786376953,106.07749938964844,104.35749816894531,102.71499633789062,100.08000183105469,98.875,93.61499786376953,97.62174987792969,98.22000122070312,99.23500061035156,100.19999694824219,101.25,105.93250274658203,112.4749984741211,106.75499725341797,99.51249694824219,100.76499938964844,102.86000061035156,102.99500274658203,106.44249725341797,107.95999908447266,108.45249938964844,114.7874984741211,116.98750305175781,113.5,112.7612533569336,114.49500274658203,115.92250061035156,113.29000091552734,112.50274658203125,114.49250030517578,117.95249938964844,120.16500091552734,118.8239974975586,126.69750213623047,132.22874450683594,135.66749572753906,138.1074981689453,142.09249877929688,145.94500732421875,149.5625,155.2624969482422,158.55999755859375,162.75,164.8874969482422,168.7100067138672,169.375,165.1649932861328,169.375,182.87249755859375,196.4149932861328,194.7050018310547,191.75,180.24000549316406,176.55499267578125,171.0,166.21749877929688,165.53250122070312,174.1074981689453,175.54249572753906,174.37374877929688,175.21749877929688,172.7324981689453,173.9774932861328,178.0449981689453,172.72500610351562,171.7864990234375,173.18499755859375,176.2100067138672,188.9949951171875,191.3249969482422,196.5,199.52999877929688,209.5,201.3699951171875,195.66000366210938,198.75,198.0],"close":[61.72249984741211,61.09000015258789,61.412498474121094,61.8650016784668,65.31999969482422,68.44249725341797,70.51000213623047,71.12999725341797,70.8375015258789,71.57250213623047,69.06749725341797,70.77749633789062,72.63500213623047,74.66500091552734,74.31749725341797,75.06999969482422,73.36499786376953,72.57749938964844,75.1675033569336,75.3375015258789,73.125,74.84249877929688,75.89250183105469,75.62249755859375,75.52749633789062,79.44499969482422,80.76000213623047,82.33499908447266,80.32250213623047,80.61000061035156,83.63749694824219,82.84500122070312,82.30999755859375,80.92749786376953,73.08999633789062,77.72750091552734,77.87249755859375,80.25749969482422,80.30249786376953,80.23500061035156,81.0374984741211,78.6500015258789,78.45249938964844,74.38999938964844,82.39250183105469,82.41999816894531,80.7125015258789,79.34249877929688,82.31749725341797,83.0425033569336,82.14749908447266,78.9124984741211,80.26499938964844,80.21499633789062,81.71749877929688,82.36499786376953,81.8949966430664,81.19000244140625,82.50250244140625,80.5625,80.14749908447266,79.89749908447266,79.88749694824219,80.01000213623047,77.29750061035156,78.875,78.43250274658203,77.69249725341797,78.13249969482422,79.44999694824219,77.26249694824219,74.875,74.7874984741211,73.42250061035156,73.5250015258789,70.66000366210938,72.2874984741211,74.9124984741211,74.40499877929688,74.50499725341797,76.01750183105469,76.01000213623047,73.13500213623047,73.86000061035156,75.88500213623047,77.55249786376953,79.45249938964844,78.13749694824219,78.44000244140625,79.48500061035156,80.19000244140625,79.79499816894531,82.38749694824219,85.77999877929688,84.76499938964844,86.48249816894531,87.1875,87.33000183105469,86.3550033569336,85.5875015258789,87.86750030517578,86.70500183105469,87.37999725341797,78.9800033569336,78.4175033569336,77.17250061035156,76.3949966430664,85.54499816894531,85.12249755859375,87.27999877929688,93.64250183105469,96.15750122070312,96.84249877929688,95.70249938964844,96.35874938964844,97.60749816894531,97.37750244140625,95.53500366210938,95.15750122070312,94.48249816894531,96.69000244140625,95.09249877929688,96.82250213623047,95.79750061035156,98.0374984741211,96.26249694824219,96.79499816894531,97.41999816894531,97.67749786376953,96.47000122070312,93.61250305175781,92.60749816894531,92.83000183105469,94.34249877929688,92.26249694824219,88.73500061035156,85.76249694824219,76.23999786376953,65.97750091552734,67.22000122070312,64.53500366210938,63.537498474121094,64.04000091552734,64.70249938964844,58.412498474121094,57.9900016784668,56.05500030517578,54.47249984741211,55.51250076293945,57.92250061035156,57.66749954223633,60.130001068115234,60.224998474121094,59.834999084472656,62.02750015258789,64.05500030517578,65.12249755859375,65.63500213623047,66.69499969482422,66.63249969482422,68.30249786376953,66.91000366210938,67.88500213623047,66.46749877929688,67.4574966430664,66.05000305175781,67.9175033569336,69.31999969482422,66.6500015258789,64.83000183105469,64.10749816894531,61.59749984741211,61.64500045776367,61.935001373291016,63.38249969482422,64.2750015258789,64.78250122070312,66.95249938964844,67.18000030517578,66.77999877929688,69.34500122070312,74.9625015258789,73.28500366210938,72.13500213623047,71.61750030517578,70.37000274658203,71.46499633789062,70.11750030517578,68.7874984741211,70.05999755859375,70.9375,73.05999755859375,71.74250030517578,73.25250244140625,74.58499908447266,78.7300033569336,80.05249786376953,77.62999725341797,75.57749938964844,76.55999755859375,77.58499908447266,77.5374984741211,77.38749694824219,77.12750244140625,74.82499694824219,76.11750030517578,75.15499877929688,75.33000183105469,77.73500061035156,76.86250305175781,74.21749877929688,75.78250122070312,74.72000122070312,76.8949966430664,80.0,82.69499969482422,82.50749969482422,85.6050033569336,85.875,86.97000122070312,86.08999633789062,84.1875,85.74250030517578,88.32250213623047,87.5374984741211,89.38749694824219,93.06500244140625,90.91999816894531,91.07499694824219,86.89749908447266,86.49250030517578,86.69999694824219,87.48750305175781,91.04000091552734,91.20999908447266,91.4124984741211,88.4000015258789,86.6937484741211,90.74250030517578,91.375,92.00499725341797,97.05000305175781,94.1050033569336,87.29499816894531,87.75749969482422,90.57250213623047,90.375,91.44750213623047,91.2699966430664,88.74749755859375,87.32749938964844,85.54000091552734,86.83499908447266,89.75499725341797,91.58999633789062,89.98249816894531,89.68000030517578,87.20999908447266,85.36499786376953,87.01000213623047,90.50499725341797,90.84500122070312,89.25,91.60250091552734,94.49500274658203,94.42500305175781,93.7300033569336,93.4375,102.16999816894531,99.26750183105469,99.21749877929688,99.51750183105469,99.39250183105469,101.87999725341797,104.30500030517578,105.12750244140625,105.39749908447266,107.2300033569336,107.91000366210938,108.65750122070312,113.44249725341797,112.93499755859375,113.83999633789062,112.53500366210938,109.03500366210938,101.66999816894531,97.93000030517578,94.9375,98.63999938964844,95.05999755859375,97.41500091552734,95.68250274658203,97.54000091552734,91.36000061035156,86.93250274658203,83.375,77.21499633789062,82.4375,86.69000244140625,83.13249969482422,88.43374633789062,91.2074966430664,90.7874984741211,93.76249694824219,92.25749969482422,90.55999755859375,93.16000366210938,96.23750305175781,92.85250091552734,91.63999938964844,89.27749633789062,88.1449966430664,90.59500122070312,92.87249755859375,86.84750366210938,80.40750122070312,81.08999633789062,81.26000213623047,94.50250244140625,92.15249633789062,94.4749984741211,94.66500091552734,98.19999694824219,94.95999908447266,93.90499877929688,90.67250061035156,92.11250305175781,96.4375,103.51249694824219,106.22000122070312,105.7699966430664,107.74749755859375,107.21749877929688,107.97000122070312,110.1449966430664,110.86750030517578,110.80249786376953,105.62999725341797,107.15750122070312,102.64250183105469,107.36000061035156,110.05000305175781,108.98500061035156,107.95999908447266,109.81500244140625,111.0875015258789,110.5625,108.68499755859375,111.01750183105469,113.89749908447266,118.05500030517578,117.2074966430664,114.70249938964844,117.84249877929688,119.7925033569336,122.19000244140625,115.13999938964844,115.73500061035156,117.10250091552734,116.09750366210938,116.9124984741211,119.24500274658203,120.43250274658203,120.15499877929688,119.84750366210938,123.00749969482422,121.29000091552734,119.07499694824219,122.95249938964844,121.34500122070312,123.52249908447266,126.30500030517578,124.8324966430664,127.32749938964844,123.01750183105469,124.0250015258789,128.52499389648438,126.36499786376953,126.92749786376953,128.37750244140625,121.77749633789062,119.61250305175781,119.04499816894531,118.31999969482422,117.61250305175781,117.4574966430664,118.98999786376953,120.3949966430664,117.80750274658203,115.37999725341797,115.50749969482422,116.9800033569336,118.04499816894531,116.37750244140625,115.7874984741211,113.64250183105469,111.66500091552734,113.71499633789062,110.4375,112.92250061035156,106.25,106.12249755859375,106.60749816894531,108.94999694824219,108.02999877929688,106.21499633789062,106.9749984741211,106.58499908447266,104.6500015258789,104.7925033569336,103.51499938964844,105.13749694824219,104.7074966430664,104.4000015258789,105.65249633789062,110.5,105.92500305175781,103.375,103.30000305175781,103.11499786376953,104.40750122070312,107.01499938964844,105.87750244140625,106.21749877929688,108.34500122070312,109.0250015258789,111.19249725341797,111.24500274658203,111.375,125.65750122070312,125.63749694824219,123.28500366210938,121.0250015258789,119.0824966430664,118.27249908447266,120.3550033569336,122.11250305175781,122.59500122070312,124.98999786376953,124.19999694824219,122.47000122070312,123.98750305175781,121.15499877929688,127.48750305175781,127.28250122070312,123.41500091552734,127.15249633789062,122.23500061035156,122.25499725341797,120.55750274658203,121.1624984741211,125.90249633789062,125.98750305175781,125.02749633789062,130.4949951171875,131.8300018310547,132.4250030517578,136.73500061035156,136.375,134.6699981689453,135.75250244140625,137.97999572753906,133.47999572753906,133.53500366210938,133.1300048828125,134.95249938964844,139.38250732421875,139.1824951171875,136.46499633789062,132.44500732421875,134.3874969482422,132.44500732421875,128.41749572753906,130.1475067138672,125.32749938964844,122.6675033569336,126.70500183105469,128.0850067138672,125.38500213623047,127.29000091552734,126.03250122070312,129.1374969482422,131.04249572753906,128.27999877929688,128.00750732421875,128.79750061035156,129.4949951171875,129.88499450683594,129.41250610351562,126.19499969482422,121.86750030517578,122.13249969482422,117.50499725341797,119.31500244140625,120.31999969482422,120.78500366210938,119.70999908447266,119.27749633789062,120.29750061035156,118.97750091552734,118.90750122070312,117.19000244140625,113.3949966430664,114.13749694824219,114.58000183105469,119.72750091552734,115.96749877929688,117.65249633789062,116.74749755859375,117.00499725341797,115.17500305175781,113.75,113.47000122070312,110.68250274658203,111.47000122070312,113.44249725341797,113.12249755859375,117.0824966430664,119.16500091552734,117.29750061035156,111.15499877929688,110.35124969482422,109.7125015258789,105.43250274658203,103.83999633789062,94.29000091552734,98.875,102.01000213623047,103.34750366210938,103.95249938964844,102.88500213623047,107.41000366210938,103.57125091552734,103.94000244140625,105.53500366210938,97.1500015258789,87.5824966430664,87.5625,90.82749938964844,95.2750015258789,92.99500274658203,96.21499633789062,97.8550033569336,101.91999816894531,106.54000091552734,107.24749755859375,108.53250122070312,109.0824966430664,110.50749969482422,110.38500213623047,110.44499969482422,105.95999908447266,108.30000305175781,108.95249938964844,107.04499816894531,102.25,103.32749938964844,98.24749755859375,96.46499633789062,98.15499877929688,92.3949966430664,95.01499938964844,97.60250091552734,98.32749938964844,99.77999877929688,99.65249633789062,105.80750274658203,106.62750244140625,98.66999816894531,94.75499725341797,100.55999755859375,99.62249755859375,102.79000091552734,104.55000305175781,105.98750305175781,108.2874984741211,112.40249633789062,116.66999816894531,111.34750366210938,112.03250122070312,113.65249633789062,113.74749755859375,113.09500122070312,111.4375,113.91000366210938,117.30999755859375,119.13249969482422,117.01750183105469,126.43000030517578,131.9425048828125,135.56500244140625,136.5449981689453,140.6425018310547,144.9875030517578,148.52000427246094,154.70750427246094,154.22000122070312,162.52749633789062,162.0574951171875,165.86500549316406,167.8874969482422,161.33999633789062,167.75,182.75,195.54249572753906,192.2375030517578,186.90249633789062,179.7725067138672,167.7550048828125,164.69749450683594,161.2324981689453,161.93499755859375,172.88250732421875,170.6999969482422,173.2274932861328,169.87249755859375,170.74000549316406,171.21499633789062,168.86000061035156,170.22999572753906,168.2550048828125,169.66250610351562,175.2725067138672,185.7274932861328,190.78500366210938,193.18499755859375,193.97999572753906,199.3800048828125,194.6199951171875,191.1199951171875,198.39999389648438,187.17999267578125],"low":[60.75749969482422,59.65250015258789,60.90999984741211,61.162498474121094,62.88999938964844,66.24749755859375,68.71749877929688,70.0875015258789,70.62750244140625,69.76499938964844,68.19975280761719,69.7925033569336,70.94999694824219,73.84249877929688,72.9262466430664,74.63500213623047,72.69750213623047,71.6875,73.4375,74.5999984741211,72.72250366210938,73.5425033569336,74.17749786376953,73.89250183105469,73.82749938964844,76.67749786376953,78.50749969482422,81.60749816894531,80.15750122070312,75.5,81.63999938964844,81.77825164794922,81.28250122070312,78.76750183105469,68.29000091552734,74.25,77.1449966430664,77.37249755859375,80.17749786376953,78.63749694824219,80.26750183105469,77.27999877929688,77.82250213623047,72.44999694824219,81.00250244140625,78.80249786376953,80.60250091552734,79.0,79.34249877929688,81.375,81.3687515258789,78.9000015258789,78.9749984741211,77.55500030517578,79.5157470703125,80.51249694824219,79.88749694824219,80.25,80.96499633789062,79.38999938964844,79.98500061035156,78.43000030517578,77.73999786376953,78.62000274658203,77.22000122070312,77.3324966430664,77.375,77.15750122070312,76.33499908447266,77.53375244140625,76.75,74.59750366210938,74.19999694824219,72.92749786376953,72.54499816894531,70.22000122070312,70.3499984741211,73.0425033569336,73.68499755859375,71.97750091552734,74.56749725341797,75.51249694824219,73.0824966430664,72.13749694824219,74.51074981689453,75.0,76.07499694824219,77.9124984741211,77.14250183105469,77.34500122070312,79.59750366210938,79.15750122070312,79.79499816894531,82.73249816894531,84.7074966430664,84.67749786376953,86.1624984741211,85.12999725341797,85.71499633789062,85.3187484741211,85.20249938964844,85.77749633789062,85.48999786376953,78.53250122070312,76.625,76.27749633789062,75.87625122070312,79.09750366210938,84.04750061035156,84.28250122070312,91.7750015258789,92.53500366210938,94.71749877929688,95.23500061035156,95.2874984741211,94.13749694824219,96.66500091552734,94.80000305175781,92.67500305175781,93.5,94.8862533569336,94.9375,94.98500061035156,95.44550323486328,94.4800033569336,95.36750030517578,95.59574890136719,96.32749938964844,94.94750213623047,95.80000305175781,91.39749908447266,91.875,91.93875122070312,91.05249786376953,92.125,87.68000030517578,84.08499908447266,72.5250015258789,65.39749908447266,64.69249725341797,64.33999633789062,62.55500030517578,62.814998626708984,64.36250305175781,56.55500030517578,57.0525016784668,55.415000915527344,52.78499984741211,50.20249938964844,55.38999938964844,57.525001525878906,57.43000030517578,59.70000076293945,58.900001525878906,60.001251220703125,62.31399917602539,64.37999725341797,64.4625015258789,65.6500015258789,66.09874725341797,66.41075134277344,66.80750274658203,66.70249938964844,66.31749725341797,65.1875,65.37000274658203,65.3324966430664,68.3375015258789,66.32250213623047,64.60250091552734,63.16749954223633,61.122501373291016,61.04249954223633,60.88750076293945,60.5625,63.119998931884766,64.0,64.8375015258789,66.83000183105469,65.86250305175781,68.4375,70.97000122070312,73.14250183105469,71.31999969482422,71.38500213623047,69.47000122070312,70.2874984741211,69.55000305175781,68.1675033569336,68.71549987792969,69.63999938964844,70.94999694824219,71.44750213623047,71.69499969482422,73.125,74.25,78.25,77.4000015258789,75.17250061035156,74.81749725341797,76.55999755859375,76.70249938964844,77.02749633789062,76.06500244140625,74.58000183105469,75.25,73.78250122070312,73.82749938964844,75.0999984741211,76.78375244140625,73.66999816894531,73.92749786376953,73.7699966430664,74.65425109863281,79.1875,80.11274719238281,80.80999755859375,82.97000122070312,84.1312484741211,86.02249908447266,85.88249969482422,83.1875,84.1875,84.63224792480469,86.11650085449219,87.875,89.48750305175781,90.19499969482422,89.8125,85.12999725341797,86.18000030517578,84.13999938964844,85.8499984741211,87.125,89.6500015258789,90.24749755859375,87.94249725341797,86.1500015258789,87.04750061035156,89.38749694824219,90.37999725341797,91.22250366210938,93.30999755859375,86.36650085449219,87.4375,86.26249694824219,88.55750274658203,89.81500244140625,90.48500061035156,87.4625015258789,86.08499908447266,84.93000030517578,85.25924682617188,87.0,89.00749969482422,88.53125,87.82749938964844,85.99749755859375,83.88749694824219,85.8125,88.23999786376953,90.16500091552734,87.38749694824219,89.57499694824219,90.75,92.95999908447266,93.4175033569336,89.91500091552734,93.14250183105469,97.55500030517578,97.7125015258789,99.3375015258789,96.05999755859375,99.0,101.25499725341797,103.43099975585938,104.83000183105469,106.12124633789062,106.0199966430664,106.05249786376953,108.04924774169922,110.71749877929688,111.31749725341797,111.1449966430664,104.57749938964844,101.13500213623047,95.58499908447266,92.32749938964844,95.43675231933594,95.0,94.34500122070312,94.58499908447266,92.6449966430664,85.75,86.45500183105469,79.51000213623047,75.94750213623047,77.0,84.19000244140625,82.65625,84.28500366210938,88.1415023803711,89.17749786376953,90.56400299072266,91.11499786376953,88.25749969482422,90.41500091552734,94.25,92.58999633789062,90.06999969482422,88.37000274658203,84.47250366210938,87.8125,88.25724792480469,85.45249938964844,77.57749938964844,74.5,79.59500122070312,81.12249755859375,88.5510025024414,90.16349792480469,93.20500183105469,94.9175033569336,93.37000274658203,93.27525329589844,88.91500091552734,90.7249984741211,95.625,96.5,103.1500015258789,103.8324966430664,105.7699966430664,103.60250091552734,106.9375,108.5999984741211,108.85099792480469,107.64250183105469,104.2655029296875,106.18000030517578,101.15750122070312,103.7750015258789,106.75,107.81500244140625,105.52249908447266,107.95500183105469,107.92250061035156,109.17375183105469,108.01499938964844,107.5,109.3499984741211,114.9000015258789,116.49500274658203,113.35624694824219,114.19125366210938,116.3812484741211,119.36250305175781,111.31500244140625,113.17749786376953,115.77999877929688,114.53199768066406,114.30750274658203,116.38800048828125,118.25,118.26499938964844,119.31999969482422,118.5,119.70500183105469,118.57250213623047,115.37750244140625,120.27999877929688,121.8862533569336,123.52249908447266,123.89250183105469,124.93000030517578,120.375,122.28600311279297,124.99749755859375,124.72750091552734,124.43499755859375,126.76000213623047,121.64250183105469,119.36750030517578,115.875,117.62999725341797,116.20874786376953,116.73500061035156,116.44000244140625,118.52749633789062,117.5,113.51000213623047,115.02999877929688,115.07499694824219,117.0,114.5,113.3550033569336,113.44000244140625,109.52249908447266,112.0,109.625,110.50250244140625,105.5,105.1050033569336,104.93499755859375,106.87249755859375,106.96499633789062,104.95249938964844,105.75,105.42475128173828,103.9749984741211,102.32749938964844,103.41500091552734,103.13774871826172,104.6312484741211,104.17500305175781,104.99500274658203,102.3125,105.09750366210938,101.92375183105469,101.06999969482422,100.66500091552734,101.76499938964844,104.1050033569336,105.15750122070312,105.5425033569336,106.7750015258789,108.75,109.1875,108.69999694824219,108.58499908447266,115.52999877929688,123.95249938964844,121.5824966430664,120.2750015258789,118.62000274658203,117.25,117.57250213623047,120.6624984741211,119.8134994506836,121.33999633789062,123.08625030517578,121.57499694824219,123.59500122070312,119.12999725341797,122.5824966430664,125.4749984741211,123.32174682617188,124.375,121.89749908447266,121.19499969482422,118.84700012207031,118.8550033569336,121.61250305175781,124.5875015258789,122.9175033569336,124.99500274658203,130.46749877929688,131.30999755859375,133.9949951171875,133.3249969482422,133.5262451171875,134.3249969482422,136.27499389648438,132.77499389648438,131.5,129.27499389648438,129.77499389648438,136.0625,137.80250549316406,136.25,131.53500366210938,127.26249694824219,131.64500427246094,128.25,127.32274627685547,125.03250122070312,119.38749694824219,123.50749969482422,123.25250244140625,124.25,125.48500061035156,123.75250244140625,126.75,121.57499694824219,127.56500244140625,127.08000183105469,127.2249984741211,127.93250274658203,126.13500213623047,128.12750244140625,124.69000244140625,121.85749816894531,120.5,117.45874786376953,118.47750091552734,119.65750122070312,118.7125015258789,118.375,117.66850280761719,118.7874984741211,118.65850067138672,118.05924987792969,117.0999984741211,112.3637466430664,113.75125122070312,112.82250213623047,115.57099914550781,115.15750122070312,116.5625,114.9124984741211,115.23500061035156,112.94000244140625,112.5,110.90374755859375,110.05774688720703,109.7925033569336,111.56999969482422,112.35549926757812,113.12249755859375,118.3499984741211,117.22750091552734,107.84750366210938,109.5625,108.68599700927734,103.76249694824219,100.38749694824219,93.62999725341797,94.59249877929688,96.5634994506836,100.19499969482422,101.0999984741211,100.5719985961914,103.1449966430664,100.00499725341797,100.5,102.49250030517578,96.77749633789062,85.68000030517578,86.26249694824219,86.625,91.16500091552734,89.82250213623047,93.27149963378906,91.99749755859375,95.02749633789062,101.75,105.05750274658203,106.37999725341797,107.13749694824219,109.05374908447266,109.5824966430664,108.6449966430664,105.94249725341797,104.9000015258789,106.99749755859375,105.84500122070312,100.90249633789062,101.75,97.6500015258789,95.875,95.29750061035156,90.45175170898438,94.09750366210938,94.75,96.59249877929688,96.6875,98.18250274658203,98.8947525024414,105.8375015258789,97.70249938964844,91.11750030517578,94.5625,98.3499984741211,100.51249694824219,102.77249908447266,105.08999633789062,104.25499725341797,109.125,113.15750122070312,109.12750244140625,108.88999938964844,110.65499877929688,112.58000183105469,110.80999755859375,108.13749694824219,111.39125061035156,113.8499984741211,116.5,114.36499786376953,121.52249908447266,123.0824966430664,130.5,133.25,134.5919952392578,138.75,140.17250061035156,146.84249877929688,153.32249450683594,153.51600646972656,160.5124969482422,162.39999389648438,162.0,158.2725067138672,160.3800048828125,168.73500061035156,183.5,186.34500122070312,185.52999877929688,167.77749633789062,167.52499389648438,163.00250244140625,154.43499755859375,158.9875030517578,160.25,169.5,167.21499633789062,166.49000549316406,167.72500610351562,165.22999572753906,168.2987518310547,165.5,167.25,167.500244140625,168.40249633789062,176.02999877929688,183.0,191.25,190.61000061035156,188.5500030517578,192.22000122070312,185.3000030517578,187.0,186.47999572753906]}],"adjclose":[{"adjclose":[61.72249984741211,61.09000015258789,61.412498474121094,61.8650016784668,65.31999969482422,68.44249725341797,70.51000213623047,71.12999725341797,70.8375015258789,71.57250213623047,69.06749725341797,70.77749633789062,72.63500213623047,74.66500091552734,74.31749725341797,75.06999969482422,73.36499786376953,72.57749938964844,75.1675033569336,75.3375015258789,73.125,74.84249877929688,75.89250183105469,75.62249755859375,75.52749633789062,79.44499969482422,80.76000213623047,82.33499908447266,80.32250213623047,80.61000061035156,83.63749694824219,82.84500122070312,82.30999755859375,80.92749786376953,73.08999633789062,77.72750091552734,77.87249755859375,80.25749969482422,80.30249786376953,80.23500061035156,81.0374984741211,78.6500015258789,78.45249938964844,74.38999938964844,82.39250183105469,82.41999816894531,80.7125015258789,79.34249877929688,82.31749725341797,83.0425033569336,82.14749908447266,78.9124984741211,80.26499938964844,80.21499633789062,81.71749877929688,82.36499786376953,81.8949966430664,81.19000244140625,82.50250244140625,80.5625,80.14749908447266,79.89749908447266,79.88749694824219,80.01000213623047,77.29750061035156,78.875,78.43250274658203,77.69249725341797,78.13249969482422,79.44999694824219,77.26249694824219,74.875,74.7874984741211,73.42250061035156,73.5250015258789,70.66000366210938,72.2874984741211,74.9124984741211,74.40499877929688,74.50499725341797,76.01750183105469,76.01000213623047,73.13500213623047,73.86000061035156,75.88500213623047,77.55249786376953,79.45249938964844,78.13749694824219,78.44000244140625,79.48500061035156,80.19000244140625,79.79499816894531,82.38749694824219,85.77999877929688,84.76499938964844,86.48249816894531,87.1875,87.33000183105469,86.3550033569336,85.5875015258789,87.86750030517578,86.70500183105469,87.37999725341797,78.9800033569336,78.4175033569336,77.17250061035156,76.3949966430664,85.54499816894531,85.12249755859375,87.27999877929688,93.64250183105469,96.15750122070312,96.84249877929688,95.70249938964844,96.35874938964844,97.60749816894531,97.37750244140625,95.53500366210938,95.15750122070312,94.48249816894531,96.69000244140625,95.09249877929688,96.82250213623047,95.79750061035156,98.0374984741211,96.26249694824219,96.79499816894531,97.41999816894531,97.67749786376953,96.47000122070312,93.61250305175781,92.60749816894531,92.83000183105469,94.34249877929688,92.26249694824219,88.73500061035156,85.76249694824219,76.23999786376953,65.97750091552734,67.22000122070312,64.53500366210938,63.537498474121094,64.04000091552734,64.70249938964844,58.412498474121094,57.9900016784668,56.05500030517578,54.47249984741211,55.51250076293945,57.92250061035156,57.66749954223633,60.130001068115234,60.224998474121094,59.834999084472656,62.02750015258789,64.05500030517578,65.12249755859375,65.63500213623047,66.69499969482422,66.63249969482422,68.30249786376953,66.91000366210938,67.88500213623047,66.46749877929688,67.4574966430664,66.05000305175781,67.9175033569336,69.31999969482422,66.6500015258789,64.83000183105469,64.10749816894531,61.59749984741211,61.64500045776367,61.935001373291016,63.38249969482422,64.2750015258789,64.78250122070312,66.95249938964844,67.18000030517578,66.77999877929688,69.34500122070312,74.9625015258789,73.28500366210938,72.13500213623047,71.61750030517578,70.37000274658203,71.46499633789062,70.11750030517578,68.7874984741211,70.05999755859375,70.9375,73.05999755859375,71.74250030517578,73.25250244140625,74.58499908447266,78.7300033569336,80.05249786376953,77.62999725341797,75.57749938964844,76.55999755859375,77.58499908447266,77.5374984741211,77.38749694824219,77.12750244140625,74.82499694824219,76.11750030517578,75.15499877929688,75.33000183105469,77.73500061035156,76.86250305175781,74.21749877929688,75.78250122070312,74.72000122070312,76.8949966430664,80.0,82.69499969482422,82.50749969482422,85.6050033569336,85.875,86.97000122070312,86.08999633789062,84.1875,85.74250030517578,88.32250213623047,87.5374984741211,89.38749694824219,93.06500244140625,90.91999816894531,91.07499694824219,86.89749908447266,86.49250030517578,86.69999694824219,87.48750305175781,91.04000091552734,91.20999908447266,91.4124984741211,88.4000015258789,86.6937484741211,90.74250030517578,91.375,92.00499725341797,97.05000305175781,94.1050033569336,87.29499816894531,87.75749969482422,90.57250213623047,90.375,91.44750213623047,91.2699966430664,88.74749755859375,87.32749938964844,85.54000091552734,86.83499908447266,89.75499725341797,91.58999633789062,89.98249816894531,89.68000030517578,87.20999908447266,85.36499786376953,87.01000213623047,90.50499725341797,90.84500122070312,89.25,91.60250091552734,94.49500274658203,94.42500305175781,93.7300033569336,93.4375,102.16999816894531,99.26750183105469,99.21749877929688,99.51750183105469,99.39250183105469,101.87999725341797,104.30500030517578,105.12750244140625,105.39749908447266,107.2300033569336,107.91000366210938,108.65750122070312,113.44249725341797,112.93499755859375,113.83999633789062,112.53500366210938,109.03500366210938,101.66999816894531,97.93000030517578,94.9375,98.63999938964844,95.05999755859375,97.41500091552734,95.68250274658203,97.54000091552734,91.36000061035156,86.93250274658203,83.375,77.21499633789062,82.4375,86.69000244140625,83.13249969482422,88.43374633789062,91.2074966430664,90.7874984741211,93.76249694824219,92.25749969482422,90.55999755859375,93.16000366210938,96.23750305175781,92.85250091552734,91.63999938964844,89.27749633789062,88.1449966430664,90.59500122070312,92.87249755859375,86.84750366210938,80.40750122070312,81.08999633789062,81.26000213623047,94.50250244140625,92.15249633789062,94.4749984741211,94.66500091552734,98.19999694824219,94.95999908447266,93.90499877929688,90.67250061035156,92.11250305175781,96.4375,103.51249694824219,106.22000122070312,105.7699966430664,107.74749755859375,107.21749877929688,107.97000122070312,110.1449966430664,110.86750030517578,110.80249786376953,105.62999725341797,107.15750122070312,102.64250183105469,107.36000061035156,110.05000305175781,108.98500061035156,107.95999908447266,109.81500244140625,111.0875015258789,110.5625,108.68499755859375,111.01750183105469,113.89749908447266,118.05500030517578,117.2074966430664,114.70249938964844,117.84249877929688,119.7925033569336,122.19000244140625,115.13999938964844,115.73500061035156,117.10250091552734,116.09750366210938,116.9124984741211,119.24500274658203,120.43250274658203,120.15499877929688,119.84750366210938,123.00749969482422,121.29000091552734,119.07499694824219,122.95249938964844,121.34500122070312,123.52249908447266,126.30500030517578,124.8324966430664,127.32749938964844,123.01750183105469,124.0250015258789,128.52499389648438,126.36499786376953,126.92749786376953,128.37750244140625,121.77749633789062,119.61250305175781,119.04499816894531,118.31999969482422,117.61250305175781,117.4574966430664,118.98999786376953,120.3949966430664,117.80750274658203,115.37999725341797,115.50749969482422,116.9800033569336,118.04499816894531,116.37750244140625,115.7874984741211,113.64250183105469,111.66500091552734,113.71499633789062,110.4375,112.92250061035156,106.25,106.12249755859375,106.60749816894531,108.94999694824219,108.02999877929688,106.21499633789062,106.9749984741211,106.58499908447266,104.6500015258789,104.7925033569336,103.51499938964844,105.13749694824219,104.7074966430664,104.4000015258789,105.65249633789062,110.5,105.92500305175781,103.375,103.30000305175781,103.11499786376953,104.40750122070312,107.01499938964844,105.87750244140625,106.21749877929688,108.34500122070312,109.0250015258789,111.19249725341797,111.24500274658203,111.375,125.65750122070312,125.63749694824219,123.28500366210938,121.0250015258789,119.0824966430664,118.27249908447266,120.3550033569336,122.11250305175781,122.59500122070312,124.98999786376953,124.19999694824219,122.47000122070312,123.98750305175781,121.15499877929688,127.48750305175781,127.28250122070312,123.41500091552734,127.15249633789062,122.23500061035156,122.25499725341797,120.55750274658203,121.1624984741211,125.90249633789062,125.98750305175781,125.02749633789062,130.4949951171875,131.8300018310547,132.4250030517578,136.73500061035156,136.375,134.6699981689453,135.75250244140625,137.97999572753906,133.47999572753906,133.53500366210938,133.1300048828125,134.95249938964844,139.38250732421875,139.1824951171875,136.46499633789062,132.44500732421875,134.3874969482422,132.44500732421875,128.41749572753906,130.1475067138672,125.32749938964844,122.6675033569336,126.70500183105469,128.0850067138672,125.38500213623047,127.29000091552734,126.03250122070312,129.1374969482422,131.04249572753906,128.27999877929688,128.00750732421875,128.79750061035156,129.4949951171875,129.88499450683594,129.41250610351562,126.19499969482422,121.86750030517578,122.13249969482422,117.50499725341797,119.31500244140625,120.31999969482422,120.78500366210938,119.70999908447266,119.27749633789062,120.29750061035156,118.97750091552734,118.90750122070312,117.19000244140625,113.3949966430664,114.13749694824219,114.58000183105469,119.72750091552734,115.96749877929688,117.65249633789062,116.74749755859375,117.00499725341797,115.17500305175781,113.75,113.47000122070312,110.68250274658203,111.47000122070312,113.44249725341797,113.12249755859375,117.0824966430664,119.16500091552734,117.29750061035156,111.15499877929688,110.35124969482422,109.7125015258789,105.43250274658203,103.83999633789062,94.29000091552734,98.875,102.01000213623047,103.34750366210938,103.95249938964844,102.88500213623047,107.41000366210938,103.57125091552734,103.94000244140625,105.53500366210938,97.1500015258789,87.5824966430664,87.5625,90.82749938964844,95.2750015258789,92.99500274658203,96.21499633789062,97.8550033569336,101.91999816894531,106.54000091552734,107.24749755859375,108.53250122070312,109.0824966430664,110.50749969482422,110.38500213623047,110.44499969482422,105.95999908447266,108.30000305175781,108.95249938964844,107.04499816894531,102.25,103.32749938964844,98.24749755859375,96.46499633789062,98.15499877929688,92.3949966430664,95.01499938964844,97.60250091552734,98.32749938964844,99.77999877929688,99.65249633789062,105.80750274658203,106.62750244140625,98.66999816894531,94.75499725341797,100.55999755859375,99.62249755859375,102.79000091552734,104.55000305175781,105.98750305175781,108.2874984741211,112.40249633789062,116.66999816894531,111.34750366210938,112.03250122070312,113.65249633789062,113.74749755859375,113.09500122070312,111.4375,113.91000366210938,117.30999755859375,119.13249969482422,117.01750183105469,126.43000030517578,131.9425048828125,135.56500244140625,136.5449981689453,140.6425018310547,144.9875030517578,148.52000427246094,154.70750427246094,154.22000122070312,162.52749633789062,162.0574951171875,165.86500549316406,167.8874969482422,161.33999633789062,167.75,182.75,195.54249572753906,192.2375030517578,186.90249633789062,179.7725067138672,167.7550048828125,164.69749450683594,161.2324981689453,161.93499755859375,172.88250732421875,170.6999969482422,173.2274932861328,169.87249755859375,170.74000549316406,171.21499633789062,168.86000061035156,170.22999572753906,168.2550048828125,169.66250610351562,175.2725067138672,185.7274932861328,190.78500366210938,193.18499755859375,193.97999572753906,199.3800048828125,194.6199951171875,191.1199951171875,198.39999389648438,187.17999267578125]}]}}],"error":null}}