{"chart":{"result":[{"meta":{"currency":"USD","symbol":"DE","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":76253400,"regularMarketTime":1783713602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":586.86,"fiftyTwoWeekHigh":674.19,"fiftyTwoWeekLow":433.0,"regularMarketDayHigh":598.95,"regularMarketDayLow":586.68,"regularMarketVolume":780573,"longName":"Deere & Company","shortName":"Deere & Company","chartPreviousClose":399.87,"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":[398.0,393.260009765625,392.1000061035156,388.05999755859375,390.5299987792969,390.010009765625,390.6499938964844,389.94000244140625,385.75,384.0,377.489990234375,376.2200012207031,377.3299865722656,381.5899963378906,384.6199951171875,386.3999938964844,388.6000061035156,393.07000732421875,392.7300109863281,394.4100036621094,392.75,389.5199890136719,386.6300048828125,383.1600036621094,388.1400146484375,385.6199951171875,384.2699890136719,380.45001220703125,384.3299865722656,375.510009765625,377.1300048828125,360.7699890136719,358.260009765625,355.0799865722656,354.4599914550781,353.1499938964844,357.3999938964844,361.6199951171875,358.239990234375,361.1300048828125,362.8500061035156,361.3299865722656,362.92999267578125,363.57000732421875,364.3599853515625,367.260009765625,372.20001220703125,370.6199951171875,372.6000061035156,372.7699890136719,376.95001220703125,378.0,381.489990234375,385.510009765625,390.5899963378906,392.0,397.8399963378906,397.0400085449219,396.25,397.2699890136719,408.5799865722656,403.67999267578125,402.239990234375,403.2900085449219,405.32000732421875,406.010009765625,409.6499938964844,409.4599914550781,404.3999938964844,406.9200134277344,396.80999755859375,392.57000732421875,386.6400146484375,392.3900146484375,396.7200012207031,398.760009765625,392.17999267578125,396.7200012207031,392.3699951171875,384.1400146484375,391.1000061035156,395.3399963378906,390.1300048828125,383.7699890136719,385.7099914550781,394.8500061035156,399.19000244140625,402.739990234375,401.4599914550781,405.4200134277344,405.6700134277344,407.55999755859375,410.0,412.260009765625,394.17999267578125,391.5400085449219,390.94000244140625,385.2200012207031,384.25,378.7200012207031,373.7300109863281,366.9800109863281,362.67999267578125,364.95001220703125,366.32000732421875,364.54998779296875,364.04998779296875,365.4700012207031,369.3500061035156,366.6600036621094,367.04998779296875,363.7799987792969,367.5799865722656,368.17999267578125,372.95001220703125,374.6700134277344,379.4100036621094,380.010009765625,374.010009765625,376.010009765625,367.1400146484375,367.3599853515625,374.69000244140625,369.5,360.55999755859375,359.25,361.1099853515625,356.79998779296875,354.75,345.94000244140625,347.79998779296875,352.5,363.4700012207031,363.1300048828125,365.92999267578125,377.67999267578125,380.5299987792969,377.17999267578125,372.2799987792969,370.760009765625,367.92999267578125,368.1700134277344,384.07000732421875,371.0,364.17999267578125,370.989990234375,356.0199890136719,351.0899963378906,340.20001220703125,342.70001220703125,345.8599853515625,346.3999938964844,343.3800048828125,343.8999938964844,346.0,348.3500061035156,357.8999938964844,371.1600036621094,371.80999755859375,371.760009765625,372.1199951171875,373.54998779296875,376.5899963378906,380.67999267578125,374.94000244140625,374.4599914550781,376.95001220703125,378.45001220703125,379.9599914550781,386.1000061035156,382.8299865722656,381.32000732421875,383.4800109863281,381.67999267578125,378.6600036621094,383.1000061035156,386.4200134277344,393.1199951171875,395.45001220703125,396.8900146484375,403.3399963378906,402.4800109863281,404.07000732421875,407.3699951171875,406.07000732421875,408.3699951171875,412.57000732421875,412.5400085449219,411.1199951171875,414.1400146484375,407.7200012207031,405.07000732421875,404.3900146484375,398.7799987792969,401.5,401.8599853515625,404.4700012207031,399.4599914550781,401.4800109863281,403.1199951171875,396.5299987792969,404.20001220703125,405.9200134277344,401.80999755859375,406.260009765625,407.1700134277344,407.4200134277344,408.25,405.2099914550781,401.3299865722656,402.0,398.30999755859375,399.510009765625,396.7900085449219,402.1099853515625,406.30999755859375,393.7200012207031,393.1700134277344,393.1199951171875,387.0299987792969,387.7900085449219,390.0,396.1400146484375,397.75,400.6400146484375,410.9599914550781,432.2099914550781,446.70001220703125,454.3900146484375,461.1000061035156,464.1700134277344,458.8500061035156,458.95001220703125,453.29998779296875,447.92999267578125,442.9700012207031,444.1199951171875,441.0,446.0799865722656,438.4599914550781,437.0199890136719,436.0,435.0,424.510009765625,421.9700012207031,425.739990234375,427.0,428.7099914550781,430.44000244140625,427.0899963378906,421.7300109863281,421.4599914550781,417.8800048828125,416.67999267578125,417.8800048828125,412.3500061035156,408.2099914550781,403.010009765625,406.0799865722656,427.3599853515625,426.45001220703125,428.510009765625,443.6400146484375,453.54998779296875,458.57000732421875,460.6499938964844,472.3599853515625,474.1099853515625,476.32000732421875,477.3299865722656,474.4200134277344,474.05999755859375,459.1400146484375,465.0,464.7099914550781,463.4599914550781,463.0,464.0,468.8800048828125,463.9700012207031,451.2200012207031,467.1000061035156,480.0,496.0,493.1099853515625,487.260009765625,482.1499938964844,482.8500061035156,477.4200134277344,479.1600036621094,472.55999755859375,463.54998779296875,447.6499938964844,458.6499938964844,465.29998779296875,478.2699890136719,480.54998779296875,472.7099914550781,463.2099914550781,465.5,470.45001220703125,475.510009765625,478.94000244140625,477.17999267578125,468.0899963378906,468.29998779296875,474.1600036621094,477.1499938964844,477.17999267578125,478.80999755859375,462.75,458.3800048828125,466.010009765625,464.7799987792969,446.6000061035156,420.0400085449219,412.29998779296875,406.0799865722656,404.4200134277344,428.5299987792969,441.5,461.4700012207031,460.6499938964844,448.67999267578125,451.5299987792969,435.95001220703125,446.25,454.3699951171875,456.9700012207031,457.3399963378906,457.0799865722656,452.4100036621094,452.0,464.25,480.67999267578125,477.25,475.010009765625,469.260009765625,476.510009765625,489.1199951171875,493.9599914550781,492.9700012207031,496.05999755859375,508.20001220703125,515.7999877929688,521.5499877929688,523.8099975585938,514.0900268554688,511.3500061035156,508.69000244140625,505.79998779296875,505.8500061035156,502.0799865722656,503.1099853515625,501.0199890136719,506.0199890136719,507.45001220703125,507.04998779296875,518.02001953125,517.5999755859375,508.9599914550781,512.6300048828125,515.0,507.7300109863281,512.8499755859375,519.9000244140625,521.3400268554688,518.9400024414062,505.6600036621094,507.8800048828125,502.92999267578125,503.3500061035156,507.0899963378906,504.4599914550781,494.92999267578125,507.3900146484375,519.4299926757812,506.9599914550781,507.3399963378906,499.510009765625,510.5,509.6600036621094,502.1300048828125,503.1099853515625,499.1099853515625,492.05999755859375,496.8999938964844,496.0299987792969,496.17999267578125,505.8999938964844,511.4100036621094,508.7699890136719,509.04998779296875,505.9599914550781,504.739990234375,512.0,500.0,493.2900085449219,504.0,507.3800048828125,501.6300048828125,507.3299865722656,502.3699951171875,501.7699890136719,500.54998779296875,470.5,473.9800109863281,480.0,487.04998779296875,487.4100036621094,484.6199951171875,489.29998779296875,487.6600036621094,480.010009765625,485.4599914550781,489.6099853515625,474.6199951171875,470.8500061035156,466.760009765625,466.9599914550781,470.239990234375,471.04998779296875,469.79998779296875,471.2200012207031,471.0899963378906,469.29998779296875,462.8299865722656,466.8800048828125,464.3299865722656,466.0,468.8599853515625,464.75,468.2300109863281,468.29998779296875,464.010009765625,463.32000732421875,463.25,453.67999267578125,447.44000244140625,453.3500061035156,459.5,456.1300048828125,458.5,455.5899963378906,455.010009765625,441.8900146484375,437.4599914550781,433.0,446.30999755859375,445.54998779296875,454.6099853515625,455.8900146484375,458.75,460.1300048828125,460.7099914550781,470.54998779296875,474.1600036621094,467.8800048828125,469.0299987792969,465.2200012207031,458.7200012207031,454.5,456.0,466.3999938964844,469.5199890136719,457.6499938964844,463.67999267578125,472.010009765625,477.7699890136719,472.8900146484375,471.0,473.1099853515625,470.0,468.1600036621094,473.7099914550781,476.510009765625,484.1000061035156,488.2200012207031,469.4100036621094,463.010009765625,461.4100036621094,466.42999267578125,468.55999755859375,475.2099914550781,473.69000244140625,464.9200134277344,461.79998779296875,455.9100036621094,470.1300048828125,477.6000061035156,484.79998779296875,484.2099914550781,479.69000244140625,469.7799987792969,468.9200134277344,467.6499938964844,465.4100036621094,464.3999938964844,466.1300048828125,465.7900085449219,468.3699951171875,465.57000732421875,458.9200134277344,458.9599914550781,464.30999755859375,473.69000244140625,472.7200012207031,484.8599853515625,484.3299865722656,490.0,501.2200012207031,508.1499938964844,510.0,507.0899963378906,511.1300048828125,521.1599731445312,506.4200134277344,512.5700073242188,513.8499755859375,519.0900268554688,521.5399780273438,518.7000122070312,522.3900146484375,533.0,548.0,561.2000122070312,567.5499877929688,574.2999877929688,583.5900268554688,590.5,596.780029296875,597.2000122070312,593.0499877929688,590.9199829101562,628.719970703125,646.4000244140625,644.4400024414062,634.760009765625,623.489990234375,614.5999755859375,613.489990234375,619.7899780273438,609.2100219726562,612.9500122070312,586.2999877929688,577.6300048828125,578.3200073242188,591.4299926757812,585.2999877929688,582.3099975585938,571.5999755859375,570.72998046875,562.1900024414062,569.1300048828125,557.9400024414062,551.280029296875,564.030029296875,560.0,577.1099853515625,573.9600219726562,564.0499877929688,555.0399780273438,549.6799926757812,564.1500244140625,556.4500122070312,566.6599731445312,569.3099975585938,590.0,607.4500122070312,601.0599975585938,598.8499755859375,593.6799926757812,572.0999755859375,564.8200073242188,582.030029296875,587.5499877929688,586.6099853515625,579.8099975585938,580.0,561.6199951171875,564.1599731445312,559.760009765625,557.760009765625,562.4600219726562,575.7000122070312,573.0,575.7899780273438,579.9500122070312,578.0800170898438,572.2999877929688,573.72998046875,580.1599731445312,580.1599731445312,574.0,555.5599975585938,557.4099731445312,554.0499877929688,550.260009765625,515.1500244140625,521.5,523.8099975585938,526.030029296875,522.47998046875,535.0,528.4500122070312,552.6500244140625,575.6099853515625,587.3699951171875,579.219970703125,565.6900024414062,568.1799926757812,559.9400024414062,556.6199951171875,567.25,574.72998046875,577.02001953125,583.2000122070312,587.8400268554688,587.4099731445312,583.3800048828125,592.0,604.010009765625,612.1599731445312,608.6199951171875,617.5800170898438,619.2999877929688,615.1199951171875,617.6799926757812,592.5,590.77001953125,591.3699951171875,586.6799926757812],"open":[399.1199951171875,396.6199951171875,394.510009765625,390.42999267578125,393.5299987792969,395.7099914550781,393.1400146484375,394.8399963378906,392.0299987792969,385.75,381.20001220703125,379.1000061035156,382.6099853515625,381.9599914550781,387.17999267578125,389.94000244140625,393.1400146484375,393.7799987792969,393.95001220703125,395.1400146484375,397.32000732421875,395.0799865722656,390.239990234375,392.0,389.2099914550781,390.42999267578125,385.8800048828125,384.1700134277344,384.3299865722656,384.6300048828125,383.0,367.1000061035156,360.989990234375,359.5,356.5899963378906,354.1300048828125,357.9800109863281,364.0199890136719,363.1300048828125,361.4100036621094,366.3699951171875,365.010009765625,368.6000061035156,363.94000244140625,366.0400085449219,367.4200134277344,376.1400146484375,373.3999938964844,376.1499938964844,373.3399963378906,380.5,378.0,383.0,385.5299987792969,390.7699890136719,393.8800048828125,398.4700012207031,398.79998779296875,398.32000732421875,398.0,408.5799865722656,410.1700134277344,405.0,404.2300109863281,410.6700134277344,408.6499938964844,413.0,413.4800109863281,406.8900146484375,412.739990234375,411.25,402.2900085449219,392.260009765625,396.0,398.4800109863281,400.9700012207031,398.8500061035156,400.8699951171875,397.54998779296875,385.7699890136719,392.6199951171875,395.3399963378906,397.7799987792969,388.9599914550781,388.6199951171875,399.6400146484375,405.0,403.6600036621094,404.2200012207031,405.4200134277344,410.5,409.0,410.0,414.67999267578125,406.8900146484375,394.4700012207031,395.75,390.92999267578125,386.0,387.1300048828125,379.8800048828125,375.0,364.989990234375,365.3399963378906,369.6000061035156,375.3599853515625,367.8999938964844,369.95001220703125,371.5,369.0,367.82000732421875,366.67999267578125,369.19000244140625,368.17999267578125,375.010009765625,375.95001220703125,380.2099914550781,381.75,377.9599914550781,376.760009765625,375.5199890136719,370.739990234375,375.0,378.19000244140625,375.07000732421875,359.5299987792969,365.44000244140625,363.1600036621094,360.1000061035156,354.760009765625,349.29998779296875,352.8999938964844,364.5,365.05999755859375,372.0,378.0299987792969,382.79998779296875,383.239990234375,379.1300048828125,376.3399963378906,370.4100036621094,368.1700134277344,385.2699890136719,385.1700134277344,365.9700012207031,373.2200012207031,366.3699951171875,356.1600036621094,345.7699890136719,347.489990234375,350.0,346.8800048828125,348.6300048828125,346.75,347.82000732421875,350.0,359.20001220703125,372.1400146484375,378.989990234375,374.94000244140625,373.8399963378906,377.0799865722656,378.79998779296875,381.4800109863281,381.5,374.989990234375,379.7900085449219,382.20001220703125,384.8599853515625,386.5400085449219,392.0,384.8399963378906,384.1400146484375,388.5199890136719,386.6700134277344,386.6400146484375,389.989990234375,396.0,396.5,398.0,406.5199890136719,406.6199951171875,405.0199890136719,411.739990234375,412.8399963378906,409.9599914550781,414.1000061035156,416.0,415.17999267578125,416.1199951171875,412.69000244140625,412.0,407.8699951171875,403.5400085449219,401.5,404.7699890136719,405.04998779296875,408.0299987792969,405.0199890136719,403.2300109863281,408.1199951171875,406.989990234375,408.0,407.04998779296875,407.25,408.989990234375,413.0,409.0,410.20001220703125,402.6600036621094,404.260009765625,405.79998779296875,400.4200134277344,398.30999755859375,412.6199951171875,407.6099853515625,402.1000061035156,397.17999267578125,402.19000244140625,391.04998779296875,390.4200134277344,392.6700134277344,396.2099914550781,399.510009765625,404.1600036621094,412.75,435.92999267578125,448.0,456.6400146484375,461.9100036621094,466.0,463.70001220703125,464.010009765625,459.0,457.9800109863281,446.5,445.0,447.1300048828125,447.9599914550781,447.6300048828125,440.0,440.3299865722656,436.57000732421875,443.20001220703125,428.07000732421875,426.010009765625,432.6300048828125,430.6099853515625,431.7900085449219,432.3299865722656,427.239990234375,425.5,426.0799865722656,419.8299865722656,424.0,417.8500061035156,411.0799865722656,405.8900146484375,408.010009765625,430.70001220703125,437.9800109863281,431.8900146484375,447.80999755859375,458.4700012207031,462.8399963378906,461.1600036621094,474.4599914550781,480.0,482.4100036621094,481.0,475.75,479.0,464.1499938964844,468.6700134277344,472.510009765625,471.3500061035156,468.4200134277344,467.5899963378906,469.5199890136719,468.80999755859375,454.5,469.8999938964844,481.0,496.1600036621094,508.1400146484375,497.2699890136719,489.9800109863281,486.67999267578125,490.0,482.32000732421875,479.92999267578125,484.07000732421875,453.79998779296875,460.3900146484375,468.0,478.2699890136719,497.6199951171875,483.95001220703125,474.989990234375,473.5400085449219,471.8699951171875,477.3299865722656,482.1300048828125,478.760009765625,476.0,473.6000061035156,476.6400146484375,481.7099914550781,481.4700012207031,481.9100036621094,477.5899963378906,460.760009765625,469.3599853515625,473.44000244140625,456.54998779296875,426.4599914550781,417.1300048828125,433.4599914550781,407.7200012207031,444.3599853515625,444.25,464.3299865722656,464.67999267578125,458.0299987792969,455.30999755859375,450.4200134277344,446.25,462.95001220703125,458.5199890136719,464.1499938964844,459.29998779296875,457.4200134277344,460.45001220703125,465.0,487.1300048828125,480.57000732421875,478.04998779296875,475.0899963378906,477.9100036621094,490.7200012207031,507.739990234375,496.0199890136719,498.7699890136719,517.3499755859375,515.7999877929688,526.010009765625,527.6900024414062,519.5700073242188,512.8200073242188,510.95001220703125,512.7899780273438,510.3699951171875,510.5,505.17999267578125,506.1600036621094,506.6000061035156,514.4400024414062,510.1000061035156,519.6300048828125,520.0,519.9299926757812,518.2100219726562,518.5,513.0,515.280029296875,522.8900146484375,522.0,528.4500122070312,518.4600219726562,518.5999755859375,513.1099853515625,509.20001220703125,508.54998779296875,512.0,504.67999267578125,508.8800048828125,520.0,519.0,507.3699951171875,510.9800109863281,511.7099914550781,514.2000122070312,512.5,507.6499938964844,503.0,505.79998779296875,502.3699951171875,504.7699890136719,497.1000061035156,509.8699951171875,512.72998046875,514.6699829101562,516.4199829101562,511.67999267578125,510.44000244140625,512.0,519.0,501.5,511.0199890136719,509.8399963378906,513.2100219726562,508.760009765625,512.469970703125,509.19000244140625,507.05999755859375,485.0,476.1499938964844,486.3500061035156,491.3399963378906,489.3900146484375,491.20001220703125,490.3599853515625,496.25,488.010009765625,486.1000061035156,495.0,484.82000732421875,472.9200134277344,475.2099914550781,470.0799865722656,475.3399963378906,473.8699951171875,479.9200134277344,473.6600036621094,471.5,473.9599914550781,472.260009765625,471.9800109863281,471.5799865722656,467.25,476.0,467.94000244140625,471.3500061035156,471.25,469.32000732421875,467.05999755859375,465.8299865722656,463.0,455.0,454.5199890136719,461.0,464.7099914550781,459.760009765625,462.3800048828125,461.8900146484375,456.8699951171875,449.3699951171875,436.0799865722656,449.44000244140625,450.3500061035156,462.5199890136719,457.6099853515625,461.1099853515625,460.1300048828125,465.55999755859375,473.45001220703125,480.55999755859375,475.45001220703125,471.8399963378906,472.1400146484375,463.57000732421875,459.79998779296875,457.2900085449219,468.0,475.1400146484375,463.9200134277344,468.8999938964844,474.55999755859375,479.0,481.32000732421875,473.2900085449219,475.2699890136719,471.4700012207031,474.3599853515625,478.0,477.6400146484375,488.6199951171875,490.05999755859375,477.1300048828125,466.9100036621094,463.7200012207031,471.7200012207031,471.0,480.989990234375,481.3900146484375,479.0199890136719,464.8900146484375,462.6499938964844,471.8800048828125,478.2200012207031,484.79998779296875,487.0,484.95001220703125,483.0400085449219,475.1000061035156,471.5,470.3900146484375,466.0299987792969,467.7300109863281,469.489990234375,469.8800048828125,466.989990234375,466.0,462.30999755859375,465.1000061035156,487.1400146484375,473.9200134277344,500.70001220703125,486.32000732421875,492.3299865722656,503.2300109863281,513.7999877929688,516.260009765625,514.5599975585938,512.6900024414062,529.260009765625,518.260009765625,515.719970703125,517.3300170898438,519.9400024414062,530.0,524.9299926757812,527.25,533.260009765625,548.0,563.8300170898438,568.0,580.0,586.1099853515625,592.5,612.8699951171875,598.8599853515625,593.0499877929688,603.8099975585938,633.6099853515625,664.25,652.1799926757812,643.2999877929688,645.27001953125,624.9600219726562,615.0,625.760009765625,620.0,619.22998046875,607.6099853515625,585.239990234375,586.469970703125,597.0800170898438,590.760009765625,591.4600219726562,585.0,581.969970703125,576.3699951171875,573.75,563.1900024414062,568.5700073242188,570.25,560.5499877929688,588.5800170898438,573.9600219726562,580.719970703125,572.2999877929688,560.0,565.4400024414062,560.7000122070312,572.3900146484375,573.3099975585938,592.239990234375,607.6900024414062,618.4500122070312,604.4600219726562,599.4600219726562,590.780029296875,572.8400268554688,586.0,589.97998046875,592.5599975585938,589.489990234375,584.3699951171875,585.3699951171875,566.6300048828125,574.4500122070312,558.27001953125,562.4600219726562,588.2999877929688,576.7000122070312,582.3800048828125,579.9500122070312,592.1300048828125,579.780029296875,575.7100219726562,591.3699951171875,588.3400268554688,580.1799926757812,572.0399780273438,564.1099853515625,562.5700073242188,556.0,547.1799926757812,531.52001953125,530.0,527.4500122070312,527.4099731445312,536.27001953125,538.219970703125,562.0,577.8400268554688,594.1500244140625,590.6599731445312,585.7999877929688,577.6300048828125,577.4600219726562,561.719970703125,569.5399780273438,583.9099731445312,578.1400146484375,585.280029296875,595.510009765625,589.5,590.0599975585938,592.6900024414062,606.4600219726562,622.77001953125,614.1099853515625,626.1699829101562,629.3200073242188,638.0399780273438,619.1500244140625,630.3400268554688,599.97998046875,602.8499755859375,596.219970703125],"volume":[1414600,1397600,1332100,1100300,1233300,1012400,1003900,1190600,1221800,1292900,1466300,1125900,1223100,1113600,955000,1447800,1103500,884900,969400,1098300,1342400,1485600,1666900,2164000,1740600,1671500,1142000,1426300,1698100,1765200,2409000,4933800,2274300,1973600,1364300,2197900,1704300,1592500,1559700,1675600,2491200,1967100,1335000,1710000,1068700,1844600,1064700,855700,1140800,1250700,1436300,3448500,1145200,1490600,1763400,1411800,1514600,1106300,1053200,1543800,1426700,1319500,1164500,1077300,1218600,994400,1269800,1114500,1407700,1472900,1886000,1353300,1865400,1442200,1562900,1125200,1005500,1278300,986600,1316900,998300,847100,1016600,2017800,1790100,1627000,1042800,942000,640300,995100,1426800,1402800,1765800,1861200,3623800,1612100,1158500,1370900,1318800,1736600,1511800,1448000,1673500,1340300,2332100,1284200,1328700,1394800,1305400,1080000,1033700,948400,1055500,1583900,1485200,1227900,1211900,1352600,2450600,1323100,1644700,2442500,1709400,6689500,1458100,1290000,668900,1273500,1671600,2112700,1475800,1764900,1034900,1158600,1732900,1528000,1736000,1152100,1071200,1335900,1256300,1241600,1380800,1491000,2266900,1659500,2991300,2820600,2509200,1570900,1384500,1557700,1335200,1581300,1696600,2040500,3184500,2103100,1676500,932300,1249100,1072700,1197500,1108500,1107200,1096600,1075000,1413200,1929700,2370300,1397300,1670300,1215300,1041600,1160000,1068500,1126000,940200,983200,1163500,1751000,2709400,1184500,1253600,923600,1062100,1410800,1176700,1089200,863800,1103800,877900,942000,981500,760300,578100,653400,996200,834600,867600,1398500,749900,838600,610200,1112700,718300,591000,828300,758600,785100,746300,1522500,801900,902200,1664000,1073500,1623200,1143200,1144900,1474700,1225000,1168100,1457300,1076500,1487000,4148700,2202200,3266900,1747300,1258700,732200,1318600,1166100,1056400,1159700,1129900,1209100,1215300,1677400,867000,900700,956800,1357100,1423600,1757200,2446400,1093900,383200,444900,735300,792500,772700,1005300,875100,1077900,1223400,878000,1699200,1988700,1224700,1432100,1181300,2315500,1733700,1132200,1934700,1400800,1418500,1642400,977000,1122300,1400700,1397700,1045500,1084600,809300,898000,1348800,1489000,2038900,3058400,1919300,2367600,2095200,1514500,1104300,1245800,1214700,1557700,1328600,1995800,1487700,2325900,1291500,1695800,2615900,2174100,1492200,1679800,1314500,1018000,893000,931700,841700,1153400,1685000,903800,808200,811200,1193200,1183600,1496300,1253600,1394700,2287700,3609600,3007400,1816400,2914700,1956600,1245100,1283600,1143600,1015600,1044800,969300,751600,1025500,828400,983400,755100,799600,1325900,1855300,1108800,805200,887700,1011200,1568800,653500,1597200,1500100,1601200,3211700,2322000,1273000,1250500,1060100,949200,850800,1103500,739800,994200,1686500,993700,1107700,992700,1126000,1473800,1101000,1294000,1037000,797000,824500,1278800,862500,959700,1389700,1261400,1215600,1189200,1199400,1835500,1408600,1375200,1096800,470300,1017000,1285000,1152400,1268800,1046900,1087100,1173100,1150600,1778500,1064500,1111000,975800,995100,850000,858400,824700,1139100,1121000,1549300,1623100,1087400,1027900,966700,958500,883700,1098000,1285800,1853600,5100700,2674700,1391600,1493700,1438800,844800,1133400,729600,1502800,912400,1120400,1535100,1600700,1515400,1486800,1262400,1271500,1204300,1347400,1368700,1764500,1787700,1659200,1522500,1785000,2754900,1678800,997200,976900,1343700,1106200,1055900,1954800,2141700,1511900,989400,1150200,1237600,915300,992700,1581100,1758500,1258400,1019900,1574500,1136300,813800,953900,1293400,1161800,1187200,1273100,1064700,1134800,1035000,1116400,957500,1576900,891600,1258600,1912500,922900,1179100,1068200,1005300,1180100,1318400,1117500,1202100,1543200,1835800,2182900,2188500,5473600,1682600,1824400,1303600,1157700,1379800,1224900,1896600,1173700,1677800,1186500,1852100,1473200,1632200,1641500,1927500,2990700,1173200,1083700,343300,503200,981500,826700,812100,1175500,1320200,1621000,1286900,1796900,1725600,1547500,849100,1890900,1203700,1323300,1377100,1620600,1159300,1590500,750600,1043300,1106700,1493500,1517800,1557900,1605300,3209200,1913100,1440400,1101800,1609100,1826300,2767800,1565100,1863200,2558200,6653300,2989900,2074700,1399200,2100500,1421700,2015300,996900,1071400,1073200,1642100,1412700,1499500,1092800,998400,1622500,1381700,1150900,1462300,1226400,1449100,2726900,1244200,1144900,930100,1516500,1455800,1262900,1445400,1573400,1248600,1055700,876100,1449900,1205800,1263800,1178300,868100,1553900,1443900,1238700,919900,632000,796500,919200,1102600,1035200,894800,872400,1562300,802600,799100,906100,983200,828800,896900,907400,1264800,961500,1056300,971200,848400,1027900,1441200,3212500,1763900,1419100,1332700,1880200,2271300,2214300,2045600,1840000,1769000,1751600,1476300,1037300,1112100,1266000,854100,1541300,747800,1517200,1436100,934200,1384000,1239400,1262300,2319500,1207600,1758400,1636900,1288800,1081700,1433100,1001100,840800,782100],"close":[400.9100036621094,393.3500061035156,392.3900146484375,395.9599914550781,397.9800109863281,393.2200012207031,393.7099914550781,390.2200012207031,386.510009765625,385.3500061035156,378.6099853515625,381.3900146484375,382.7200012207031,384.5899963378906,387.4599914550781,388.4100036621094,393.010009765625,393.6199951171875,397.67999267578125,396.92999267578125,393.5799865722656,393.67999267578125,392.6000061035156,386.0299987792969,388.8999938964844,385.95001220703125,385.8299865722656,381.2900085449219,389.3900146484375,379.2699890136719,384.7799987792969,364.6600036621094,360.67999267578125,357.3800048828125,357.2900085449219,356.7799987792969,364.6600036621094,363.2099914550781,360.6600036621094,364.80999755859375,365.04998779296875,367.8500061035156,364.4200134277344,366.7300109863281,366.6300048828125,375.32000732421875,374.1000061035156,375.04998779296875,372.6499938964844,378.8500061035156,380.2300109863281,383.3900146484375,385.30999755859375,391.510009765625,394.04998779296875,397.6400146484375,398.8599853515625,398.0299987792969,398.5199890136719,409.1400146484375,410.739990234375,404.1400146484375,404.0,406.0299987792969,407.1099853515625,412.5400085449219,410.75,411.4800109863281,411.9700012207031,412.8399963378906,397.2699890136719,393.79998779296875,393.010009765625,396.8800048828125,400.6000061035156,400.32000732421875,399.6099853515625,397.2099914550781,394.6199951171875,394.05999755859375,393.3299865722656,400.9599914550781,391.4100036621094,387.5,395.9599914550781,400.9599914550781,401.8399963378906,405.57000732421875,405.4200134277344,409.0,407.8900146484375,407.989990234375,412.7799987792969,414.0199890136719,394.42999267578125,397.0199890136719,391.4800109863281,386.739990234375,386.010009765625,379.239990234375,374.9599914550781,369.2699890136719,364.9800109863281,368.3500061035156,374.760009765625,368.1199951171875,369.3699951171875,370.989990234375,371.2699890136719,368.5799865722656,368.29998779296875,365.1300048828125,370.0899963378906,377.95001220703125,378.0,379.2200012207031,382.760009765625,381.5299987792969,375.0400085449219,378.1700134277344,369.4700012207031,376.25,376.7900085449219,373.6300048828125,360.989990234375,364.95001220703125,362.7900085449219,360.0299987792969,355.0,348.8399963378906,351.5299987792969,361.6000061035156,365.3299865722656,371.6700134277344,377.510009765625,385.1300048828125,380.6400146484375,378.05999755859375,379.25,371.5199890136719,369.3900146484375,381.69000244140625,386.54998779296875,376.7699890136719,371.7699890136719,371.9800109863281,357.9100036621094,353.75,344.8399963378906,346.05999755859375,345.9800109863281,349.1400146484375,346.0299987792969,345.010009765625,350.5899963378906,351.2799987792969,373.260009765625,377.9200134277344,372.9100036621094,372.5899963378906,377.04998779296875,376.5899963378906,381.17999267578125,383.0899963378906,375.9800109863281,377.95001220703125,381.82000732421875,385.739990234375,385.69000244140625,391.95001220703125,383.69000244140625,381.55999755859375,387.2300109863281,387.29998779296875,388.5899963378906,387.0,394.67999267578125,394.6600036621094,397.8800048828125,401.07000732421875,409.7300109863281,405.8900146484375,408.95001220703125,410.8900146484375,406.92999267578125,411.4700012207031,418.0,417.3299865722656,416.44000244140625,416.489990234375,408.739990234375,407.989990234375,406.0400085449219,400.2799987792969,405.4800109863281,405.760009765625,411.0799865722656,407.7200012207031,401.989990234375,409.3699951171875,405.1400146484375,408.7300109863281,406.9599914550781,406.6499938964844,408.6400146484375,411.07000732421875,407.92999267578125,412.3500061035156,406.0400085449219,404.69000244140625,404.69000244140625,400.4200134277344,401.67999267578125,400.3699951171875,405.7099914550781,411.1600036621094,394.05999755859375,402.6499938964844,393.75,389.45001220703125,394.6400146484375,398.95001220703125,404.5299987792969,400.0899963378906,404.9599914550781,437.5400085449219,446.6499938964844,462.69000244140625,461.0400085449219,466.0,465.8999938964844,462.95001220703125,459.25,456.260009765625,448.1199951171875,444.0,449.4100036621094,443.9599914550781,448.0299987792969,439.4800109863281,440.44000244140625,438.4200134277344,443.5899963378906,426.0,426.6300048828125,432.489990234375,432.3800048828125,432.8399963378906,433.8399963378906,430.05999755859375,424.6400146484375,423.70001220703125,418.17999267578125,422.2200012207031,418.0,413.2699890136719,410.0,408.57000732421875,429.9100036621094,432.30999755859375,428.8800048828125,439.1099853515625,455.44000244140625,463.1499938964844,459.75,474.7200012207031,478.7699890136719,484.1499938964844,479.989990234375,478.1600036621094,479.989990234375,476.55999755859375,467.04998779296875,472.2699890136719,467.67999267578125,464.9800109863281,465.6000061035156,469.9800109863281,474.29998779296875,476.55999755859375,466.2200012207031,480.2200012207031,501.55999755859375,509.2699890136719,495.7900085449219,489.9800109863281,484.54998779296875,487.5899963378906,478.5199890136719,480.54998779296875,480.7900085449219,465.8299865722656,458.3800048828125,467.5,482.8399963378906,499.6199951171875,488.7799987792969,475.5,471.3699951171875,467.0899963378906,477.5,482.3500061035156,481.1700134277344,479.4100036621094,477.0199890136719,472.42999267578125,479.9599914550781,478.92999267578125,483.6199951171875,479.7200012207031,465.30999755859375,469.3500061035156,478.45001220703125,470.8999938964844,447.45001220703125,429.8599853515625,423.3500061035156,412.989990234375,452.5899963378906,444.19000244140625,459.1300048828125,467.6700134277344,461.260009765625,452.4200134277344,452.07000732421875,441.55999755859375,454.6600036621094,456.44000244140625,464.510009765625,459.29998779296875,460.20001220703125,460.6400146484375,463.55999755859375,480.0199890136719,481.6700134277344,481.3399963378906,475.29998779296875,472.3999938964844,489.989990234375,492.6000061035156,495.6199951171875,498.57000732421875,497.5,516.3200073242188,531.47998046875,529.8300170898438,526.3300170898438,514.6599731445312,515.6500244140625,510.05999755859375,509.6300048828125,507.989990234375,503.45001220703125,506.260009765625,507.8399963378906,513.1500244140625,507.7799987792969,510.75,519.989990234375,521.6799926757812,515.8200073242188,520.8400268554688,516.8599853515625,509.5899963378906,524.4400024414062,523.1199951171875,524.97998046875,521.3800048828125,514.0800170898438,514.0999755859375,506.739990234375,508.5299987792969,513.3400268554688,508.489990234375,508.3599853515625,520.3099975585938,520.969970703125,510.2900085449219,508.9100036621094,509.3299865722656,519.2000122070312,512.4099731445312,507.6099853515625,503.4700012207031,507.7300109863281,499.1400146484375,499.82000732421875,496.239990234375,505.69000244140625,515.1699829101562,514.6599731445312,517.3800048828125,510.54998779296875,512.5,507.8699951171875,524.3699951171875,500.9800109863281,510.55999755859375,508.5799865722656,509.6400146484375,506.6400146484375,510.3699951171875,506.9800109863281,505.8500061035156,513.5399780273438,478.8399963378906,488.79998779296875,491.1300048828125,489.44000244140625,492.7200012207031,486.760009765625,495.989990234375,487.8999938964844,487.760009765625,493.0799865722656,491.44000244140625,478.6400146484375,476.7799987792969,469.5199890136719,474.8999938964844,473.260009765625,481.510009765625,475.6000061035156,471.3500061035156,476.4599914550781,470.510009765625,469.1099853515625,468.70001220703125,469.1199951171875,476.1199951171875,469.6300048828125,469.0299987792969,471.6700134277344,468.94000244140625,466.70001220703125,463.989990234375,465.489990234375,457.260009765625,451.7300109863281,461.82000732421875,462.8800048828125,457.30999755859375,461.510009765625,460.75,456.2200012207031,446.3500061035156,439.1099853515625,447.95001220703125,448.4599914550781,457.1600036621094,458.5,462.44000244140625,459.82000732421875,462.3599853515625,469.4200134277344,472.760009765625,478.1000061035156,468.19000244140625,473.489990234375,465.4100036621094,461.6300048828125,461.94000244140625,468.29998779296875,473.69000244140625,475.3800048828125,467.7900085449219,474.3900146484375,477.95001220703125,480.7799987792969,473.4100036621094,476.2300109863281,475.9800109863281,473.8500061035156,474.7699890136719,476.3299865722656,487.239990234375,487.2300109863281,498.1300048828125,469.8699951171875,464.489990234375,468.1099853515625,469.1499938964844,481.82000732421875,483.0299987792969,475.1099853515625,466.3500061035156,462.8599853515625,468.8999938964844,475.94000244140625,484.79998779296875,488.010009765625,485.44000244140625,481.0,475.04998779296875,470.57000732421875,468.7699890136719,466.2099914550781,467.44000244140625,468.92999267578125,470.239990234375,469.94000244140625,465.57000732421875,466.79998779296875,466.1000061035156,485.9800109863281,475.20001220703125,500.79998779296875,488.0799865722656,490.739990234375,499.5199890136719,512.0999755859375,515.0399780273438,514.4000244140625,508.67999267578125,529.510009765625,522.3800048828125,514.4299926757812,516.5399780273438,519.1900024414062,525.010009765625,530.0700073242188,528.0,532.25,545.0,567.260009765625,565.72998046875,583.1099853515625,585.6699829101562,593.4099731445312,612.6900024414062,598.1099853515625,602.9199829101562,600.8400268554688,593.27001953125,662.0,662.489990234375,646.8400268554688,644.5399780273438,623.6099853515625,619.4600219726562,629.7100219726562,630.8800048828125,619.219970703125,614.0399780273438,590.6900024414062,589.77001953125,599.47998046875,592.719970703125,594.0399780273438,585.8300170898438,577.5,572.47998046875,574.260009765625,571.02001953125,567.5800170898438,559.72998046875,569.030029296875,583.02001953125,577.989990234375,581.1900024414062,566.6400146484375,555.5,563.2999877929688,570.7000122070312,575.7100219726562,575.0900268554688,576.0,609.3200073242188,618.0,605.0,603.0399780273438,596.0399780273438,576.6400146484375,584.1900024414062,590.4600219726562,594.52001953125,587.2999877929688,579.989990234375,591.9500122070312,562.6400146484375,567.6900024414062,563.8599853515625,560.02001953125,589.8699951171875,577.260009765625,578.3900146484375,575.7899780273438,591.6400146484375,580.5399780273438,574.8400268554688,588.739990234375,589.1900024414062,580.6500244140625,574.6400146484375,561.8300170898438,564.489990234375,558.0700073242188,560.4600219726562,531.3499755859375,529.1500244140625,529.1199951171875,529.3900146484375,539.0,542.1799926757812,542.4299926757812,579.25,588.2899780273438,591.75,583.4400024414062,573.6599731445312,577.3300170898438,560.0499877929688,568.6400146484375,577.47998046875,575.469970703125,585.2899780273438,588.469970703125,589.239990234375,598.5900268554688,591.9400024414062,600.75,630.760009765625,613.239990234375,626.6300048828125,634.3300170898438,627.6300048828125,621.27001953125,635.239990234375,603.6099853515625,596.739990234375,592.9000244140625,586.8599853515625],"high":[406.5799865722656,397.6000061035156,398.54998779296875,397.2300109863281,398.3399963378906,396.8500061035156,394.1700134277344,395.8900146484375,395.25,389.3500061035156,382.0199890136719,381.760009765625,384.3800048828125,387.1300048828125,389.8800048828125,393.1700134277344,395.0,396.7200012207031,398.19000244140625,398.7699890136719,398.0,397.20001220703125,395.0799865722656,393.6400146484375,394.1700134277344,391.8299865722656,387.57000732421875,385.6700134277344,391.510009765625,385.3999938964844,385.55999755859375,372.0,364.0,360.69000244140625,358.6000061035156,358.1400146484375,365.4599914550781,366.3500061035156,364.1099853515625,365.3299865722656,367.8500061035156,368.82000732421875,369.9800109863281,369.69000244140625,367.8299865722656,376.19000244140625,376.6700134277344,375.4200134277344,377.8399963378906,380.5199890136719,382.45001220703125,383.9800109863281,387.3900146484375,392.3299865722656,395.2900085449219,399.3500061035156,400.7200012207031,401.6300048828125,399.989990234375,409.4200134277344,413.32000732421875,411.9200134277344,409.70001220703125,408.6499938964844,413.9200134277344,413.1499938964844,414.79998779296875,413.8999938964844,412.7200012207031,414.05999755859375,412.489990234375,404.2200012207031,395.7099914550781,397.6199951171875,402.2799987792969,402.9800109863281,402.8900146484375,405.6199951171875,397.760009765625,394.9100036621094,395.95001220703125,402.5899963378906,398.3800048828125,391.2300109863281,398.3699951171875,401.3399963378906,407.0,406.57000732421875,406.9599914550781,410.489990234375,411.69000244140625,416.57000732421875,417.4700012207031,416.5299987792969,410.0,397.5899963378906,396.8299865722656,391.17999267578125,388.55999755859375,387.57000732421875,381.3599853515625,375.0,367.8500061035156,368.5799865722656,375.0799865722656,375.489990234375,369.5899963378906,371.5400085449219,373.8900146484375,373.010009765625,372.67999267578125,367.44000244140625,372.94000244140625,378.2699890136719,379.05999755859375,381.2699890136719,383.25,384.5,380.0,382.92999267578125,375.9599914550781,376.3699951171875,378.1400146484375,381.3900146484375,375.30999755859375,365.4599914550781,367.6199951171875,363.1600036621094,361.6400146484375,355.32000732421875,352.54998779296875,362.7699890136719,368.1499938964844,372.17999267578125,380.6300048828125,387.5299987792969,390.3399963378906,384.1400146484375,380.6499938964844,378.2900085449219,375.67999267578125,386.260009765625,389.989990234375,386.5400085449219,375.0,376.7799987792969,371.2099914550781,360.3900146484375,351.4100036621094,349.54998779296875,354.0400085449219,350.8500061035156,348.9100036621094,348.1600036621094,352.42999267578125,355.79998779296875,378.4700012207031,378.5299987792969,381.010009765625,376.6000061035156,377.8299865722656,378.1099853515625,382.8500061035156,385.29998779296875,382.0299987792969,379.3699951171875,384.5,385.8900146484375,388.3800048828125,398.5799865722656,395.0,389.0,392.0,389.4599914550781,388.8599853515625,389.05999755859375,395.20001220703125,399.6000061035156,400.1199951171875,405.989990234375,412.45001220703125,409.9100036621094,410.260009765625,415.75,413.8699951171875,413.1499938964844,419.6300048828125,417.94000244140625,420.4700012207031,417.5799865722656,413.8299865722656,412.1400146484375,409.0899963378906,405.9100036621094,406.3699951171875,406.54998779296875,412.3699951171875,408.7799987792969,409.0400085449219,410.45001220703125,409.25,409.5799865722656,410.7300109863281,407.8999938964844,411.7300109863281,411.760009765625,414.75,413.3299865722656,411.0,408.1400146484375,407.30999755859375,407.0799865722656,406.8599853515625,404.010009765625,415.5,411.9700012207031,406.489990234375,402.8800048828125,402.19000244140625,392.1300048828125,395.5199890136719,399.57000732421875,406.9800109863281,402.6199951171875,408.94000244140625,442.04998779296875,447.5,469.3900146484375,463.3399963378906,467.05999755859375,469.0899963378906,464.29998779296875,465.5400085449219,462.2300109863281,458.3699951171875,448.9599914550781,453.25,448.69000244140625,449.760009765625,447.6300048828125,442.1199951171875,441.3999938964844,444.94000244140625,445.30999755859375,431.05999755859375,436.5,432.6300048828125,433.5899963378906,435.45001220703125,435.1700134277344,427.8999938964844,427.79998779296875,428.8399963378906,422.94000244140625,429.1000061035156,420.1000061035156,411.9700012207031,411.3900146484375,432.2699890136719,433.44000244140625,438.0,439.8699951171875,457.2200012207031,465.5899963378906,464.32000732421875,475.9200134277344,479.4800109863281,484.3900146484375,485.8399963378906,482.8399963378906,483.5799865722656,479.5899963378906,469.6700134277344,474.6300048828125,473.989990234375,471.3599853515625,469.4700012207031,471.8800048828125,476.70001220703125,477.7799987792969,474.3800048828125,481.1400146484375,502.1000061035156,515.0499877929688,509.260009765625,498.7699890136719,492.3500061035156,490.75,490.7300109863281,487.4599914550781,485.2099914550781,484.6700134277344,463.2900085449219,468.8399963378906,484.8900146484375,500.2699890136719,504.9800109863281,488.5400085449219,476.6199951171875,480.0,481.32000732421875,486.0799865722656,486.0400085449219,482.82000732421875,480.5400085449219,475.70001220703125,483.2300109863281,482.1600036621094,484.8900146484375,490.5799865722656,479.54998779296875,472.8999938964844,479.54998779296875,474.489990234375,463.69000244140625,438.7900085449219,441.0400085449219,435.5899963378906,455.6700134277344,449.2300109863281,463.3800048828125,472.7799987792969,467.1300048828125,461.5899963378906,458.8699951171875,451.8599853515625,458.25,471.9599914550781,466.510009765625,465.9599914550781,465.17999267578125,462.8999938964844,465.2900085449219,485.4700012207031,492.30999755859375,485.20001220703125,481.7699890136719,477.4100036621094,494.19000244140625,493.92999267578125,514.0,501.6600036621094,501.0199890136719,531.5399780273438,533.780029296875,532.469970703125,529.75,523.010009765625,519.1599731445312,516.77001953125,514.9400024414062,511.7200012207031,510.5,513.8499755859375,509.2799987792969,514.6699829101562,516.72998046875,514.9000244140625,526.0,525.5999755859375,520.6099853515625,521.6099853515625,520.1099853515625,516.4000244140625,526.4400024414062,524.989990234375,531.3800048828125,530.0,522.9199829101562,518.5999755859375,514.0,509.42999267578125,514.3699951171875,512.3699951171875,514.8200073242188,520.5800170898438,523.5800170898438,519.4600219726562,514.72998046875,512.0700073242188,528.97998046875,515.8800048828125,512.780029296875,511.6199951171875,508.6700134277344,512.9400024414062,503.20001220703125,506.25,508.19000244140625,515.7999877929688,517.5,519.0,516.510009765625,514.7999877929688,512.719970703125,526.5599975585938,520.1699829101562,512.1699829101562,512.1099853515625,514.030029296875,514.0499877929688,516.280029296875,515.2899780273438,513.47998046875,514.530029296875,485.3599853515625,492.3900146484375,492.25,499.20001220703125,496.2900085449219,493.260009765625,499.1000061035156,496.3599853515625,490.3800048828125,493.6600036621094,495.0,487.7900085449219,481.8900146484375,477.8399963378906,474.8999938964844,478.3900146484375,481.739990234375,483.3800048828125,479.489990234375,478.6199951171875,474.3699951171875,473.04998779296875,475.5,475.25,478.1300048828125,477.7300109863281,472.20001220703125,474.8999938964844,477.2200012207031,470.739990234375,471.0199890136719,469.239990234375,463.6499938964844,456.8299865722656,462.3399963378906,464.760009765625,465.4700012207031,465.9800109863281,466.6300048828125,462.6000061035156,460.6199951171875,450.0,449.8299865722656,452.3599853515625,457.739990234375,465.7099914550781,463.8900146484375,466.7799987792969,472.2200012207031,469.989990234375,477.6000061035156,483.0,476.5,477.8900146484375,479.80999755859375,464.5400085449219,463.79998779296875,469.6700134277344,476.2900085449219,481.2799987792969,471.25,476.54998779296875,480.2200012207031,484.92999267578125,482.7900085449219,479.6499938964844,479.760009765625,477.1199951171875,476.3999938964844,484.2099914550781,491.0400085449219,494.30999755859375,500.5199890136719,487.82000732421875,473.6700134277344,474.5,473.7699890136719,482.45001220703125,483.5,485.44000244140625,488.989990234375,469.32000732421875,469.9700012207031,480.739990234375,487.1700134277344,488.989990234375,489.1499938964844,490.4200134277344,487.1300048828125,476.5,472.739990234375,471.17999267578125,468.3999938964844,469.4100036621094,471.75,473.20001220703125,470.2300109863281,470.4800109863281,467.8900146484375,487.4599914550781,489.1000061035156,503.8800048828125,503.54998779296875,497.0199890136719,499.5899963378906,516.0900268554688,519.1799926757812,516.8099975585938,515.260009765625,530.2000122070312,532.6099853515625,521.6300048828125,518.6599731445312,521.489990234375,528.77001953125,537.260009765625,529.989990234375,534.7000122070312,545.3200073242188,571.5599975585938,574.9400024414062,584.0599975585938,587.739990234375,593.760009765625,614.3400268554688,626.25,610.9600219726562,607.0399780273438,603.8099975585938,674.1900024414062,666.9199829101562,669.7999877929688,647.8099975585938,646.9299926757812,627.0,631.510009765625,636.4500122070312,623.5499877929688,622.719970703125,610.3599853515625,589.8499755859375,600.8200073242188,603.030029296875,598.0,593.6699829101562,589.6699829101562,582.9400024414062,576.8499755859375,578.4099731445312,570.010009765625,573.7100219726562,571.9400024414062,584.5,590.6900024414062,587.8499755859375,581.9199829101562,573.2899780273438,566.52001953125,579.3699951171875,580.6900024414062,575.2100219726562,576.1300048828125,609.6799926757812,618.9500122070312,619.239990234375,607.9299926757812,602.4400024414062,593.8599853515625,585.530029296875,593.7000122070312,595.6400146484375,598.6599731445312,593.0999755859375,594.969970703125,588.1799926757812,577.989990234375,574.4600219726562,563.8599853515625,594.4099731445312,590.0700073242188,581.969970703125,590.77001953125,593.5499877929688,593.8099975585938,582.97998046875,589.1699829101562,593.97998046875,591.010009765625,587.1500244140625,572.6199951171875,568.0,563.5900268554688,567.5999755859375,548.0,532.780029296875,531.75,533.77001953125,539.7100219726562,546.97998046875,544.5700073242188,580.739990234375,593.7899780273438,604.510009765625,597.8200073242188,592.6099853515625,582.780029296875,577.4600219726562,571.719970703125,578.530029296875,593.3499755859375,590.489990234375,598.47998046875,598.2100219726562,603.8900146484375,601.3800048828125,612.97998046875,631.9299926757812,630.0499877929688,628.1799926757812,636.2899780273438,633.7999877929688,638.989990234375,637.7000122070312,634.9400024414062,601.5,606.0,599.4400024414062]}],"adjclose":[{"adjclose":[387.4901123046875,380.1831359863281,379.2553405761719,382.7057800292969,384.6581726074219,380.0574951171875,380.5310974121094,377.1578674316406,373.5721130371094,372.4509582519531,365.93658447265625,368.6235656738281,369.90899658203125,371.7163391113281,374.4902648925781,375.4084777832031,379.8545227050781,380.4440612792969,384.36822509765625,383.643310546875,380.4054260253906,380.5021057128906,379.45831298828125,373.1081848144531,375.882080078125,373.0308837890625,372.91485595703125,368.52679443359375,376.3556823730469,366.5744323730469,371.9000244140625,352.4534606933594,348.6067199707031,345.417236328125,345.3301696777344,344.8372497558594,352.4534606933594,351.0520935058594,348.5874328613281,352.5985107421875,352.8304443359375,355.5367431640625,352.2215270996094,354.4541931152344,354.3575439453125,362.7566833496094,361.5774841308594,362.4957275390625,360.1760559082031,366.16851806640625,367.5023498535156,370.5565490722656,372.4122314453125,378.4047546386719,380.85968017578125,384.3296203613281,385.5086669921875,384.70648193359375,385.1800842285156,396.9086608886719,398.46075439453125,392.0581359863281,391.92230224609375,393.8916320800781,394.9393310546875,400.20697021484375,398.4704895019531,399.1787414550781,399.6540222167969,400.498046875,385.39349365234375,382.0272216796875,381.2608947753906,385.0151672363281,388.6239929199219,388.35235595703125,387.66357421875,385.33526611328125,382.82275390625,382.27947998046875,381.5712585449219,388.9731750488281,379.7087097167969,375.9155578613281,384.1226806640625,388.9731750488281,389.8268737792969,393.4454345703125,393.2998962402344,396.7728576660156,395.696044921875,395.7929992675781,400.4398193359375,401.64276123046875,382.6383972167969,385.1509094238281,379.7765808105469,375.17828369140625,374.47015380859375,367.9024963378906,363.7504577636719,358.23052978515625,354.0688171386719,357.3381042480469,363.5564880371094,357.11492919921875,358.3276062011719,359.8991394042969,360.1707458496094,357.56121826171875,357.2895812988281,354.21435546875,359.02606201171875,366.6510925292969,366.6995544433594,367.8830871582031,371.3172912597656,370.1240539550781,363.82806396484375,366.8645324707031,358.424560546875,365.0019226074219,365.5257568359375,363.8798828125,351.5696716308594,355.4263916015625,353.3227233886719,350.634765625,345.7359924316406,339.7367858886719,342.3565979003906,352.1637268066406,355.7964782714844,361.9709777832031,367.6585693359375,375.07977294921875,370.7069396972656,368.1942443847656,369.35321044921875,361.8249206542969,359.75054931640625,371.7295227050781,376.46270751953125,366.93792724609375,362.06842041015625,362.27288818359375,348.57012939453125,344.5186462402344,335.84112548828125,337.0292663574219,336.9513854980469,340.0289306640625,337.0001525878906,336.0066833496094,341.44110107421875,342.11309814453125,363.5195007324219,368.0578918457031,363.1786804199219,362.866943359375,367.2106018066406,366.7625732421875,371.2328186035156,373.0929870605469,366.1685791015625,368.087158203125,371.8561096191406,375.6737976074219,375.6251220703125,381.7218017578125,373.6773376464844,371.6029357910156,377.125,377.193115234375,378.4494323730469,376.90093994140625,384.3805236816406,384.3611145019531,387.4970397949219,390.6037902832031,399.0378112792969,395.2980041503906,398.27813720703125,400.1675720214844,396.31085205078125,400.7323913574219,407.0919494628906,407.8738098144531,407.0040588378906,407.0528869628906,399.4784851074219,398.7454833984375,396.83966064453125,391.2101745605469,396.2923583984375,396.5660400390625,401.7654113769531,398.4815979003906,392.8814392089844,400.09417724609375,395.9600830078125,399.4687194824219,397.7388000488281,397.43585205078125,399.3807678222656,401.75567626953125,398.68682861328125,403.0066833496094,396.83966064453125,395.5202941894531,395.5202941894531,391.34698486328125,392.57843017578125,391.2981872558594,396.51715087890625,401.8436279296875,385.1311340332031,393.5264892578125,384.8280944824219,380.6256103515625,385.697998046875,389.9103088378906,395.3639221191406,391.0244445800781,395.7841491699219,427.6259460449219,436.5295104980469,452.2060852050781,450.59344482421875,455.4410705566406,455.34332275390625,452.460205078125,448.843994140625,445.9217834472656,437.9661865234375,433.9395446777344,439.2270202636719,433.9004821777344,437.87823486328125,429.5220031738281,430.4602355957031,428.4859924316406,433.5388488769531,416.3473815917969,416.963134765625,422.6903076171875,422.5828552246094,423.03240966796875,424.009765625,420.31536865234375,415.0182189941406,415.68536376953125,410.2697448730469,414.2333068847656,410.0931701660156,405.45263671875,402.2445068359375,400.841552734375,421.77789306640625,424.1324768066406,420.7674255371094,430.8038330078125,446.8250427246094,454.3891296386719,451.053466796875,465.74029541015625,469.713623046875,474.9918518066406,470.9105529785156,469.115234375,470.9105529785156,467.54547119140625,458.2153625488281,463.3366394042969,458.8334045410156,456.18450927734375,456.79278564453125,461.0899353027344,465.32818603515625,467.54547119140625,457.40106201171875,471.13623046875,492.07257080078125,499.6366882324219,486.41168212890625,480.7116394042969,475.3843078613281,478.3668518066406,469.4683532714844,471.4599609375,471.6954650878906,457.0184020996094,449.7093200683594,458.6568908691406,473.7066650390625,490.1692199707031,479.5343017578125,466.5054931640625,462.4536437988281,458.254638671875,468.46771240234375,473.2259521484375,472.06829833984375,470.341552734375,467.9967956542969,463.4935607910156,470.88116455078125,469.8706359863281,474.4719543457031,470.6457214355469,456.50823974609375,462.08062744140625,471.0396423339844,463.60662841796875,440.5198059082031,423.2022399902344,416.7930603027344,406.5935363769531,445.5802001953125,437.3102722167969,452.0189208984375,460.4266357421875,454.11590576171875,445.412841796875,445.0682678222656,434.7210388183594,447.6181335449219,449.3705749511719,457.31561279296875,452.18621826171875,453.0723571777344,453.5055236816406,456.3802795410156,472.5853576660156,474.2098388671875,473.8849182128906,467.9384460449219,465.0833740234375,482.4009094238281,484.9704895019531,487.9437561035156,490.84808349609375,489.7945861816406,508.32318115234375,523.248291015625,521.6239013671875,518.1781616210938,506.6888427734375,507.6635437011719,502.1600646972656,501.7367858886719,500.12213134765625,495.6524963378906,498.4189453125,499.9744567871094,505.2022705078125,499.9154052734375,502.8393859863281,511.9362487792969,513.6000366210938,507.8309020996094,512.7731323242188,508.854736328125,501.6973571777344,516.3173828125,515.0177612304688,516.8489990234375,513.3047485351562,506.1177978515625,506.13751220703125,498.8914794921875,500.6537780761719,505.38934326171875,502.1992492675781,502.0708312988281,513.873046875,514.52490234375,503.97698974609375,502.61407470703125,503.0288391113281,512.77685546875,506.07073974609375,501.33013916015625,497.24139404296875,501.4486999511719,492.96490478515625,493.6365661621094,490.1007995605469,499.43389892578125,508.796630859375,508.29290771484375,510.9792785644531,504.2337646484375,506.1596374511719,501.5869445800781,517.8827514648438,494.78216552734375,504.24365234375,502.28814697265625,503.3350524902344,500.3721618652344,504.0559997558594,500.70794677734375,499.5919189453125,507.1867370605469,472.91607666015625,482.7528076171875,485.0540466308594,483.38494873046875,486.6243591308594,480.73809814453125,489.8538513183594,481.864013671875,481.7257385253906,486.9798889160156,485.3602294921875,472.7185363769531,470.881591796875,463.7113952636719,469.0248107910156,467.40509033203125,475.5530700683594,469.7161865234375,465.51873779296875,470.5655212402344,464.68914794921875,463.3064270019531,462.90155029296875,463.3163146972656,470.2297058105469,463.82000732421875,463.2274169921875,465.8347473144531,463.1385803222656,460.92626953125,458.2497863769531,459.7312316894531,453.1802062988281,447.6995544433594,457.69952392578125,458.75006103515625,453.229736328125,457.3923034667969,456.63909912109375,452.14947509765625,442.3675231933594,435.192138671875,443.9532775878906,444.4587097167969,453.08111572265625,454.40911865234375,458.31396484375,455.71734619140625,458.23468017578125,465.2317199707031,468.54193115234375,473.83428955078125,464.0126647949219,469.265380859375,461.25750732421875,457.51123046875,457.8184814453125,464.1217041015625,469.463623046875,471.1385192871094,463.61627197265625,470.1573791503906,473.68560791015625,476.4903564453125,469.18609619140625,471.98095703125,471.7331848144531,469.6221923828125,470.5339660644531,472.0800476074219,482.8927001953125,482.8827819824219,493.685546875,465.67767333984375,460.3456726074219,463.9333801269531,464.964111328125,477.5210876464844,478.7202453613281,470.8709411621094,462.1891174316406,458.730224609375,464.7163391113281,471.69354248046875,480.4744567871094,483.65582275390625,481.1087951660156,476.7083740234375,470.81146240234375,466.3714599609375,464.5874938964844,462.05035400390625,463.2693786621094,464.74609375,466.04437255859375,465.7470703125,463.0121765136719,464.23541259765625,463.53924560546875,483.31005859375,472.5892639160156,498.0486145019531,485.3984680175781,488.04388427734375,496.775634765625,509.2865295410156,512.2103881835938,511.5739440917969,505.88531494140625,526.6008911132812,519.5100708007812,511.603759765625,513.7020874023438,516.3375854492188,522.1256103515625,527.1578369140625,525.0991821289062,529.3258666992188,542.0057983398438,564.1434936523438,562.6218872070312,579.9064331054688,582.4523315429688,590.1497802734375,609.3239135742188,594.823974609375,599.6075439453125,597.5390625,590.0106201171875,658.3629760742188,658.8502807617188,643.2863159179688,640.9989013671875,620.1838989257812,616.0567626953125,626.2504272460938,627.4139404296875,615.8179931640625,610.6664428710938,587.4447631835938,586.52978515625,596.1864624023438,589.4635620117188,590.7763671875,582.6114501953125,574.3272094726562,569.3347778320312,571.1050415039062,567.8828735351562,564.4617309570312,556.6548461914062,565.90380859375,579.81689453125,574.8145141601562,577.9969482421875,563.5269165039062,552.4481201171875,561.84375,569.224609375,574.2216796875,573.603271484375,574.5109252929688,607.7447509765625,616.40234375,603.4359130859375,601.48095703125,594.4990844726562,575.1492919921875,582.6797485351562,588.9335327148438,592.9830322265625,585.7816772460938,578.4906005859375,590.419677734375,561.1854858398438,566.222412109375,562.4022827148438,558.572265625,588.3450317382812,575.7676391601562,576.8947143554688,574.3014526367188,590.1104736328125,579.0391235351562,573.3539428710938,587.2179565429688,587.6668090820312,579.14892578125,573.1544189453125,560.3775634765625,563.0306396484375,556.6272583007812,559.0111083984375,529.976318359375,527.7820434570312,527.7520751953125,528.0214233398438,537.6065673828125,540.7783203125,541.0277099609375,577.7525024414062,586.7691040039062,590.22021484375,581.9317016601562,572.1769409179688,575.8374633789062,558.6021118164062,567.169921875,575.987060546875,573.9822387695312,583.77685546875,586.9486694335938,587.7166748046875,597.0425415039062,590.4097290039062,599.1968994140625,629.1293334960938,611.6546020507812,625.010009765625,634.3300170898438,627.6300048828125,621.27001953125,635.239990234375,603.6099853515625,596.739990234375,592.9000244140625,586.8599853515625]}]}}],"error":null}}