{"chart":{"result":[{"meta":{"currency":"USD","symbol":"DELL","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1471440600,"regularMarketTime":1783713848,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":434.97,"fiftyTwoWeekHigh":469.47,"fiftyTwoWeekLow":110.22,"regularMarketDayHigh":452.8,"regularMarketDayLow":433.25,"regularMarketVolume":5041286,"longName":"Dell Technologies Inc.","shortName":"Dell Technologies Inc.","chartPreviousClose":76.5,"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":[75.44999694824219,74.83000183105469,76.66999816894531,75.44000244140625,78.0,79.16999816894531,77.83000183105469,78.7699966430664,79.94000244140625,79.0,78.5,78.70999908447266,79.12000274658203,83.73999786376953,81.0,83.5,84.5,82.51000213623047,84.37999725341797,85.72000122070312,83.27999877929688,83.5999984741211,85.62999725341797,86.52999877929688,85.7300033569336,83.44000244140625,83.61000061035156,85.25,86.5,84.98999786376953,85.05999755859375,85.4800033569336,83.30000305175781,83.87999725341797,81.29000091552734,85.95999908447266,89.05999755859375,92.62000274658203,93.0,92.0999984741211,91.0,124.66999816894531,123.94999694824219,120.75,119.44999694824219,120.0,120.29000091552734,115.4800033569336,117.30000305175781,113.5,110.69999694824219,107.04000091552734,106.98999786376953,107.0199966430664,107.91000366210938,113.18000030517578,112.91000366210938,111.2699966430664,113.3499984741211,114.01000213623047,112.25,114.25,117.38999938964844,117.79000091552734,129.85000610351562,128.0,132.9499969482422,126.43000030517578,121.19000244140625,123.61000061035156,121.48999786376953,119.0,116.66000366210938,122.62000274658203,119.61000061035156,116.36000061035156,115.0,116.37999725341797,126.01000213623047,118.33000183105469,125.62000274658203,125.19999694824219,126.25,122.91000366210938,121.63999938964844,125.48999786376953,125.0,128.22000122070312,127.16000366210938,131.1699981689453,133.92999267578125,133.3000030517578,129.49000549316406,139.89999389648438,150.5,148.6300048828125,150.89999389648438,145.0500030517578,147.91000366210938,158.99000549316406,156.02000427246094,168.42999267578125,165.55999755859375,178.8000030517578,143.8000030517578,140.5500030517578,132.1999969482422,135.9499969482422,136.25,131.5,129.0,131.5,132.8300018310547,131.99000549316406,133.3699951171875,137.1300048828125,143.5800018310547,156.6300048828125,145.77999877929688,143.30999755859375,139.32000732421875,138.52000427246094,137.8300018310547,139.52999877929688,137.47999572753906,140.22000122070312,147.69000244140625,142.1999969482422,140.0,146.05999755859375,146.2899932861328,145.55999755859375,139.60000610351562,140.75,137.63999938964844,128.13999938964844,126.62999725341797,125.41000366210938,128.1699981689453,126.94999694824219,123.52999877929688,116.0,114.25,114.36000061035156,112.30999755859375,114.76000213623047,112.93000030517578,101.69999694824219,90.4800033569336,98.66000366210938,90.37000274658203,89.7699966430664,89.4800033569336,92.19999694824219,97.0999984741211,101.05999755859375,107.05999755859375,108.9000015258789,111.0,111.75,110.8499984741211,112.55000305175781,110.3499984741211,112.01000213623047,110.33000183105469,110.30000305175781,108.27999877929688,115.36000061035156,114.87999725341797,109.0,107.0,106.5199966430664,107.3499984741211,106.1500015258789,107.1500015258789,108.69999694824219,112.18000030517578,112.37999725341797,117.70999908447266,117.58000183105469,120.06999969482422,116.5,117.55000305175781,118.16999816894531,117.2699966430664,122.37999725341797,124.0,119.0,117.38999938964844,112.97000122070312,114.0199966430664,117.5,119.68000030517578,119.4000015258789,121.62999725341797,121.45999908447266,124.0,129.0,128.83999633789062,126.88999938964844,129.10000610351562,129.1999969482422,126.5,124.0999984741211,118.97000122070312,120.61000061035156,121.9000015258789,123.0,120.68000030517578,130.99000549316406,127.0,124.62999725341797,132.82000732421875,131.0,137.38999938964844,138.9499969482422,138.22000122070312,138.47000122070312,138.75,137.75999450683594,135.8800048828125,133.2899932861328,136.16000366210938,133.85000610351562,137.52000427246094,136.13999938964844,142.5,147.39999389648438,144.0,124.91999816894531,125.30000305175781,126.19000244140625,125.16000366210938,125.25,126.55999755859375,125.62000274658203,122.83999633789062,123.1500015258789,117.80000305175781,117.51000213623047,120.37999725341797,118.86000061035156,118.19999694824219,119.52999877929688,114.2300033569336,110.16999816894531,116.5199966430664,119.0,118.41999816894531,118.37000274658203,115.30999755859375,115.33000183105469,115.26000213623047,117.38999938964844,121.80999755859375,125.58000183105469,119.9800033569336,117.91999816894531,110.01000213623047,111.30000305175781,112.0,109.0,111.75,110.43000030517578,116.8499984741211,112.69999694824219,114.80999755859375,106.61000061035156,104.12999725341797,102.0,103.30999755859375,106.33000183105469,99.37999725341797,100.23999786376953,102.58000183105469,104.97000122070312,107.5199966430664,107.3499984741211,110.23999786376953,110.05000305175781,111.08999633789062,111.04000091552734,116.51000213623047,118.80999755859375,120.5,120.8499984741211,116.11000061035156,113.5,111.80000305175781,117.0,100.95999908447266,103.63999938964844,93.0,94.6500015258789,94.25,91.72000122070312,89.0,90.54000091552734,94.66000366210938,93.94999694824219,94.5999984741211,97.52999877929688,96.91999816894531,97.0,97.95999908447266,98.08000183105469,100.0,100.30999755859375,98.73999786376953,95.0199966430664,94.37999725341797,89.2699966430664,91.27999877929688,89.97000122070312,85.75,74.66000366210938,68.0,77.5,72.55999755859375,80.19999694824219,78.5999984741211,89.29000091552734,84.62000274658203,82.80999755859375,83.87999725341797,83.37999725341797,82.9000015258789,89.08000183105469,89.87999725341797,94.45999908447266,94.56999969482422,93.66000366210938,86.81999969482422,93.56999969482422,94.2300033569336,93.9000015258789,92.66000366210938,93.86000061035156,97.44000244140625,97.44999694824219,101.0,103.88999938964844,109.5,108.94999694824219,111.5,111.41999816894531,113.95999908447266,113.54000091552734,112.4000015258789,109.66999816894531,114.4800033569336,114.1500015258789,115.19000244140625,112.4800033569336,110.98999786376953,108.5,112.87000274658203,113.0,112.83000183105469,114.51000213623047,114.80000305175781,114.4000015258789,112.0199966430664,111.3499984741211,111.23999786376953,112.79000091552734,115.61000061035156,118.31999969482422,118.8499984741211,119.80000305175781,120.80999755859375,122.69999694824219,123.77999877929688,124.16000366210938,122.05999755859375,121.36000061035156,124.19000244140625,125.06999969482422,126.12000274658203,124.58999633789062,127.0,127.56999969482422,126.19999694824219,127.18000030517578,125.5,123.7300033569336,125.27999877929688,130.6199951171875,128.0,125.54000091552734,127.61000061035156,127.95999908447266,131.9499969482422,134.91000366210938,133.42999267578125,135.1999969482422,128.3800048828125,128.63999938964844,131.38999938964844,127.98999786376953,130.1699981689453,135.0,138.0,139.49000549316406,140.32000732421875,137.11000061035156,140.7100067138672,138.27999877929688,137.8800048828125,134.0,129.30999755859375,128.85000610351562,130.49000549316406,131.19000244140625,130.92999267578125,133.6999969482422,124.02999877929688,119.11000061035156,121.69999694824219,124.02999877929688,127.25,125.30000305175781,120.87000274658203,123.43000030517578,124.91000366210938,125.9000015258789,126.38999938964844,127.63999938964844,128.10000610351562,131.97000122070312,132.9499969482422,132.6199951171875,136.0800018310547,135.0,129.3800048828125,128.00999450683594,132.1300048828125,134.0,140.91000366210938,150.49000549316406,148.25999450683594,145.52000427246094,152.8000030517578,154.7100067138672,164.32000732421875,157.57000732421875,155.5500030517578,149.97999572753906,152.1699981689453,155.2899932861328,150.4199981689453,150.19000244140625,147.9499969482422,150.1999969482422,150.0,157.60000610351562,160.5,162.4199981689453,167.0,160.88999938964844,162.94000244140625,167.14999389648438,155.47000122070312,152.10000610351562,152.74000549316406,147.99000549316406,149.74000549316406,140.3000030517578,140.64999389648438,139.8000030517578,129.9199981689453,124.0,120.5,122.58999633789062,123.6500015258789,118.55999755859375,124.80000305175781,123.08999633789062,133.5800018310547,134.1699981689453,131.7100067138672,135.00999450683594,135.39999389648438,134.0,138.9499969482422,138.6199951171875,139.0399932861328,138.0500030517578,138.8300018310547,138.5,131.3000030517578,130.2899932861328,133.47000122070312,128.00999450683594,123.95999908447266,128.77000427246094,126.33000183105469,126.69000244140625,128.64999389648438,128.14999389648438,126.94000244140625,128.1699981689453,128.39999389648438,129.55999755859375,125.0999984741211,123.0,117.55999755859375,119.9800033569336,119.0,121.5,119.1500015258789,121.80999755859375,120.20999908447266,116.51000213623047,112.33000183105469,114.2300033569336,115.41999816894531,115.01000213623047,116.77999877929688,115.4000015258789,115.66999816894531,116.81999969482422,114.54000091552734,119.9800033569336,118.16000366210938,120.25,116.9000015258789,120.30000305175781,122.55000305175781,127.69000244140625,117.5,115.47000122070312,116.25,114.8499984741211,118.95999908447266,117.76000213623047,121.26000213623047,120.5,118.12000274658203,125.0999984741211,137.3699951171875,146.75999450683594,149.72999572753906,146.0,146.0,143.8300018310547,144.60000610351562,146.2899932861328,145.66000366210938,147.14999389648438,151.0,153.0500030517578,154.75,152.7100067138672,146.58999633789062,163.5,159.24000549316406,163.6199951171875,177.75999450683594,182.7100067138672,175.1300048828125,172.77000427246094,164.2899932861328,166.97999572753906,166.99000549316406,175.8300018310547,172.24000549316406,185.75999450683594,186.97000122070312,183.22999572753906,179.0,185.5500030517578,182.94000244140625,179.57000732421875,192.8300018310547,196.5500030517578,205.85000610351562,215.00999450683594,214.49000549316406,213.99000549316406,217.77999877929688,209.97000122070312,206.05999755859375,208.5,208.52999877929688,210.85000610351562,215.02000427246094,220.8000030517578,235.25999450683594,233.58999633789062,253.60000610351562,242.50999450683594,244.60000610351562,248.85000610351562,240.41000366210938,244.60000610351562,234.25,239.47000122070312,242.9600067138672,268.1000061035156,300.25,307.4800109863281,317.0299987792969,418.0,426.1499938964844,466.1099853515625,433.7900085449219,401.8699951171875,405.7699890136719,398.5799865722656,402.9200134277344,376.9200134277344,368.67999267578125,385.0,411.3999938964844,413.1400146484375,412.0,429.8800048828125,415.19000244140625,395.0,421.7699890136719,414.5400085449219,396.25,393.82000732421875,410.6400146484375,418.0,416.0799865722656,395.19000244140625,397.75,422.8800048828125,443.8299865722656,449.1099853515625],"high":[76.0,76.80999755859375,77.12999725341797,76.44999694824219,79.66999816894531,79.44999694824219,78.76000213623047,79.80000305175781,80.2699966430664,79.56999969482422,78.80000305175781,79.0,84.76000213623047,83.79000091552734,82.47000122070312,84.91999816894531,85.04000091552734,84.37999725341797,84.66999816894531,86.44999694824219,83.58999633789062,85.9800033569336,86.9000015258789,86.87000274658203,85.98999786376953,83.83000183105469,85.13999938964844,86.6500015258789,86.88999938964844,85.19000244140625,86.2300033569336,85.91000366210938,85.31999969482422,83.98999786376953,81.80999755859375,89.12000274658203,92.68000030517578,94.98999786376953,93.4800033569336,94.37000274658203,94.80000305175781,131.05999755859375,129.0500030517578,121.5199966430664,120.55999755859375,122.0199966430664,120.7699966430664,116.83000183105469,118.29000091552734,114.33000183105469,111.41000366210938,108.9800033569336,107.87000274658203,108.87999725341797,111.33000183105469,115.7699966430664,113.80000305175781,114.80999755859375,116.8499984741211,115.2300033569336,114.44999694824219,119.70999908447266,118.79000091552734,129.75999450683594,136.16000366210938,132.9199981689453,133.44000244140625,126.75,126.06999969482422,125.77999877929688,122.3499984741211,122.5,121.73999786376953,123.66999816894531,119.6500015258789,119.18000030517578,118.33999633789062,121.08000183105469,126.01000213623047,125.27999877929688,126.55000305175781,127.7300033569336,126.98999786376953,124.16000366210938,123.91000366210938,127.58999633789062,129.38999938964844,129.6999969482422,131.8800048828125,132.4199981689453,134.60000610351562,134.89999389648438,134.69000244140625,150.27999877929688,150.83999633789062,150.27999877929688,154.58999633789062,149.89999389648438,148.99000549316406,162.7100067138672,166.77000427246094,169.69000244140625,179.6999969482422,178.83999633789062,144.8000030517578,140.74000549316406,138.97999572753906,139.39999389648438,136.6999969482422,134.05999755859375,135.4600067138672,134.85000610351562,132.94000244140625,136.19000244140625,135.52999877929688,144.74000549316406,154.13999938964844,161.52000427246094,147.19000244140625,143.55999755859375,141.75,141.30999755859375,141.8300018310547,141.77000427246094,144.69000244140625,143.5399932861328,149.47000122070312,142.75999450683594,147.1199951171875,150.22999572753906,147.22999572753906,146.4499969482422,141.5399932861328,141.08999633789062,137.72999572753906,129.77000427246094,126.94000244140625,127.87999725341797,129.8699951171875,128.14999389648438,123.52999877929688,116.0,114.72000122070312,115.5,113.25,116.5999984741211,115.20999908447266,103.80000305175781,99.88999938964844,99.2699966430664,93.02999877929688,91.69999694824219,93.43000030517578,97.9000015258789,101.48999786376953,104.37000274658203,110.95999908447266,112.16000366210938,112.05999755859375,112.4800033569336,111.9000015258789,114.0199966430664,112.66000366210938,114.1500015258789,112.37000274658203,112.06999969482422,114.44000244140625,117.72000122070312,116.69000244140625,110.55000305175781,108.30000305175781,108.20999908447266,107.6500015258789,107.52999877929688,108.9000015258789,113.2300033569336,114.6500015258789,115.80000305175781,118.30999755859375,119.62000274658203,120.06999969482422,119.05000305175781,118.0999984741211,118.44000244140625,120.23999786376953,127.0,124.41000366210938,119.95999908447266,117.77999877929688,116.55999755859375,116.75,120.83999633789062,120.8499984741211,121.94000244140625,123.12999725341797,124.86000061035156,128.3000030517578,130.25999450683594,131.1300048828125,127.51000213623047,131.60000610351562,129.5800018310547,126.9800033569336,124.30000305175781,121.55999755859375,121.38999938964844,124.79000091552734,123.61000061035156,122.54000091552734,133.97000122070312,127.58999633789062,132.6199951171875,135.7100067138672,134.27999877929688,139.60000610351562,139.4199981689453,139.14999389648438,140.75,141.3300018310547,139.0399932861328,136.91000366210938,133.8699951171875,138.0,136.24000549316406,138.1699981689453,140.13999938964844,144.5,147.66000366210938,144.42999267578125,127.16000366210938,128.47000122070312,129.64999389648438,126.0199966430664,127.33000183105469,128.67999267578125,126.30999755859375,124.19999694824219,123.23999786376953,119.18000030517578,120.4000015258789,121.2699966430664,122.08999633789062,120.19999694824219,119.98999786376953,115.51000213623047,116.45999908447266,119.13999938964844,119.41999816894531,119.87999725341797,118.88999938964844,115.91999816894531,116.08999633789062,117.45999908447266,120.81999969482422,125.01000213623047,125.7699966430664,120.61000061035156,117.98999786376953,110.55999755859375,111.80999755859375,112.0,111.36000061035156,111.76000213623047,112.37999725341797,120.97000122070312,114.69999694824219,116.79000091552734,107.7300033569336,104.12999725341797,103.86000061035156,105.95999908447266,107.23999786376953,101.01000213623047,102.45999908447266,105.69999694824219,107.25,109.3499984741211,112.80999755859375,112.06999969482422,114.0,111.75,117.16000366210938,120.91999816894531,122.26000213623047,121.20999908447266,121.29000091552734,116.36000061035156,114.11000061035156,117.27999877929688,117.44999694824219,103.9000015258789,103.7699966430664,96.8499984741211,97.87999725341797,95.86000061035156,92.66000366210938,91.7699966430664,92.87000274658203,95.9800033569336,94.86000061035156,97.30000305175781,98.81999969482422,97.19999694824219,100.43000030517578,101.41999816894531,98.41999816894531,101.5199966430664,101.30000305175781,100.55000305175781,98.37000274658203,95.55999755859375,91.20999908447266,92.80000305175781,95.72000122070312,86.20999908447266,74.94000244140625,77.30000305175781,79.45999908447266,85.47000122070312,81.02999877929688,82.91999816894531,89.29000091552734,86.9000015258789,85.30000305175781,85.41999816894531,84.36000061035156,85.38999938964844,91.88999938964844,94.68000030517578,95.44999694824219,95.63999938964844,94.55999755859375,92.08999633789062,95.19999694824219,95.83999633789062,95.63999938964844,94.7300033569336,96.04000091552734,97.4800033569336,97.94000244140625,104.08000183105469,108.5,111.75,111.51000213623047,114.5999984741211,115.06999969482422,115.5,116.12999725341797,112.9800033569336,112.69000244140625,115.05000305175781,115.29000091552734,115.45999908447266,116.97000122070312,111.66999816894531,112.44000244140625,114.25,114.22000122070312,115.23999786376953,116.62999725341797,115.05000305175781,114.44999694824219,113.5199966430664,111.75,114.37000274658203,117.70999908447266,118.81999969482422,119.75,119.37999725341797,121.83000183105469,122.30000305175781,127.1500015258789,125.05999755859375,124.48999786376953,123.16000366210938,124.31999969482422,126.18000030517578,127.02999877929688,126.75,127.0,128.32000732421875,127.62999725341797,126.5,128.61000061035156,125.5,124.44000244140625,131.99000549316406,130.97999572753906,128.07000732421875,127.9000015258789,129.47000122070312,131.8300018310547,133.89999389648438,136.02000427246094,135.19000244140625,136.13999938964844,129.25,130.7100067138672,131.8800048828125,129.8000030517578,134.0,138.86000061035156,140.47999572753906,142.11000061035156,140.60000610351562,139.82000732421875,141.14999389648438,139.3800048828125,138.7100067138672,134.0,130.30999755859375,132.0500030517578,132.14999389648438,132.5,132.6699981689453,135.17999267578125,124.9000015258789,121.37999725341797,124.02999877929688,127.3499984741211,128.4199981689453,125.61000061035156,121.70999908447266,127.12000274658203,128.75999450683594,127.63999938964844,128.30999755859375,128.69000244140625,133.0,133.64999389648438,133.97000122070312,137.97999572753906,137.35000610351562,135.5,131.25999450683594,131.11000061035156,134.58999633789062,141.77000427246094,149.67999267578125,152.10000610351562,149.1999969482422,149.27999877929688,154.6999969482422,166.10000610351562,164.94000244140625,159.27999877929688,155.5500030517578,152.55999755859375,155.77999877929688,158.5,151.24000549316406,151.41000366210938,151.3000030517578,151.38999938964844,155.33999633789062,159.94000244140625,162.3699951171875,167.0,167.94000244140625,164.07000732421875,163.3800048828125,168.0800018310547,157.9199981689453,154.92999267578125,155.0,147.99000549316406,150.0500030517578,141.0,143.7899932861328,140.14999389648438,137.17999267578125,128.41000366210938,126.04000091552734,123.58999633789062,125.68000030517578,123.45999908447266,129.41000366210938,127.12000274658203,135.35000610351562,134.5,132.13999938964844,138.0399932861328,136.11000061035156,139.30999755859375,139.1999969482422,142.33999633789062,139.9199981689453,141.1300048828125,139.05999755859375,139.49000549316406,133.42999267578125,135.0,133.74000549316406,128.69000244140625,127.1500015258789,128.85000610351562,128.6300048828125,129.0500030517578,129.6699981689453,129.35000610351562,128.4499969482422,128.41000366210938,129.35000610351562,131.19000244140625,126.19999694824219,123.30000305175781,119.37000274658203,121.01000213623047,122.08000183105469,121.87999725341797,122.06999969482422,123.6500015258789,122.98999786376953,117.05000305175781,114.41999816894531,119.58999633789062,115.98999786376953,117.29000091552734,117.83999633789062,118.5,119.0999984741211,116.9000015258789,119.30000305175781,121.19999694824219,123.04000091552734,122.72000122070312,122.56999969482422,122.0,126.62999725341797,128.05999755859375,120.91999816894531,120.83000183105469,119.05000305175781,117.45999908447266,121.44000244140625,122.66000366210938,124.31999969482422,122.63999938964844,124.94999694824219,126.0,148.86000061035156,153.72000122070312,150.94000244140625,148.3300018310547,149.16000366210938,148.66000366210938,146.6999969482422,146.88999938964844,149.47000122070312,151.85000610351562,152.9499969482422,157.8000030517578,155.02000427246094,155.02000427246094,157.07000732421875,169.89999389648438,165.4199981689453,178.30999755859375,184.86000061035156,186.38999938964844,176.2899932861328,174.0,167.99000549316406,171.3300018310547,174.3699951171875,176.5,178.83999633789062,189.75,187.8000030517578,184.0,191.3699951171875,186.7899932861328,182.99000549316406,193.8000030517578,197.33999633789062,205.77999877929688,214.3300018310547,217.38999938964844,219.25999450683594,219.0,221.5,210.50999450683594,207.92999267578125,209.14999389648438,212.77000427246094,214.97999572753906,217.39999389648438,239.4499969482422,237.75,263.989990234375,255.4499969482422,242.50999450683594,247.0,260.5400085449219,246.86000061035156,244.9499969482422,239.75,246.92999267578125,254.3800048828125,298.32000732421875,308.6400146484375,312.1400146484375,327.7300109863281,429.1499938964844,469.4700012207031,469.19000244140625,436.0,430.5,412.8999938964844,406.5,407.739990234375,398.989990234375,394.30999755859375,408.3800048828125,415.9100036621094,421.82000732421875,431.760009765625,436.0,444.0,434.989990234375,440.3800048828125,417.32000732421875,401.30999755859375,416.44000244140625,433.5,438.5199890136719,422.54998779296875,429.739990234375,426.55999755859375,449.45001220703125,460.5,452.79998779296875],"volume":[2955000,4194300,3029400,2951100,6552400,4849100,3054700,4023900,4843500,4348300,4928300,3076500,9448900,4248200,2673300,3637800,2723300,2927500,2710300,3838900,3587200,2729300,3683900,2204200,5013800,2964200,2993800,2315700,2979100,3144300,2361300,4418500,4841800,3111100,3360500,8284100,6997300,8175400,5888100,5909800,14317000,62169000,23836000,15019200,10569100,9644300,11015200,5936800,6570000,7162000,8069800,9159700,7403800,7971700,9600200,11678000,4711400,6152300,7389200,4376000,4153400,8064100,5503100,19390800,19494800,10813500,11952300,9985300,5945000,5058300,7501700,6764100,7596700,5346000,5053700,9440000,5410000,5086900,5815900,6823000,5512200,4406300,5054500,7199800,4856900,3942800,5025200,3247100,4921500,6675400,4536900,4105800,4175800,16982500,9411500,9893500,10586900,6665700,4708400,16843100,17563700,18692600,23215900,43508200,67192800,41199200,21568400,19148600,13929100,19597600,13994500,9176400,11427900,16066800,12995300,26911400,33500100,39976400,16745500,14015000,8378100,12714100,9483000,20573600,11565700,7748200,13173300,8901200,12355600,11396900,7387300,8248900,7376400,8064600,10254500,18887600,9659400,6932800,6255200,5944600,15611400,17363700,8419900,7552200,11938400,11327300,8570000,11832700,13137800,15500600,21545500,10242800,8405000,9875300,14928400,12141000,17713200,11632600,8374900,6189000,6714400,7018300,6023400,7307800,6271600,9528000,23836600,33433600,14159000,8113600,9362400,11962600,18742700,9367400,9715100,9893500,7353300,8618900,9412700,10783600,10630500,75332800,8067800,6851800,8535000,13420500,13545000,8638100,9641900,6047100,6872500,8175800,5208100,5681500,6023500,5947200,7811900,5933000,6016600,3833100,5603600,5491700,4405000,7093000,4558900,3638100,4040200,3582900,3909800,17073700,7312400,13048400,10608800,6998600,8857900,6297500,6325400,7210900,6667800,4701400,3510700,5010100,6501800,5767500,4814200,6619700,7688600,12208200,12796200,38089700,9534500,13328000,6989900,6264500,8115800,10464400,8318600,12659500,8156100,5403800,5941900,6730500,5166300,7336900,9248400,12228200,5324200,2077400,2743100,4881900,5517900,3874700,4580900,5601000,8361800,6081900,5137700,8213400,11518100,8366200,9106100,6073500,6344500,8636000,12846400,5864100,5500000,17922300,15042700,8362600,7952700,6077200,12114300,7241400,7901800,5017400,7997300,9084100,4397100,5423700,6806200,16971700,13510000,6728600,5480400,5662300,7327800,6582100,8631500,15737200,20366200,13096800,12789400,6059400,8560500,10162100,8384900,6282300,7873000,4543400,5933400,5283200,5792000,5460100,4924500,8911100,6491800,4807300,5795800,7537800,7225200,7286200,5716700,6245800,30868500,17449100,15538400,12924100,18160000,11279300,8667600,12355200,5728800,5842300,6238300,5595300,4471600,8413100,6367200,4466700,3920200,4474000,9891200,6333100,5970500,4938000,5015400,5211600,4575900,4367400,7927700,7063500,7639100,4488800,5466600,4594700,4150600,5859900,4013700,3916900,5512100,4618400,14396000,19208000,9027600,6643900,4536200,5435000,4037500,5123700,8661400,5436500,5597700,5137500,5292300,5968200,4671200,9568400,5987400,5034500,3977600,9434800,7362000,5427000,4105000,3937800,3725600,4070200,3317300,3966200,5368800,3560200,3626900,4041700,5955900,3763700,11025200,5560200,6278000,4175700,3785000,4301000,4846600,4013200,3765800,3876200,5521000,2765300,4754800,6250900,5691200,5458600,4402800,4856200,6025200,3813800,3448200,3202500,3570100,7222700,4057800,3786000,3202700,3735700,3799300,11144100,24363200,8969900,5966800,7053800,6413100,5187100,10704400,8447200,6159400,4365700,5734400,4461300,8237000,5528900,9052000,10255200,4750800,3921900,4758900,3841000,3833400,9934600,13612000,7490800,6526700,10454700,18683200,18937900,13275600,11749100,6800900,7096400,5804500,6947600,5301500,5829600,5191400,6136700,5817200,5081500,5480000,6446400,4511500,3105200,4079200,4614600,5330200,7326500,4255100,5780800,8203600,7116100,5503000,6912000,5573300,15291100,10147100,6729200,8855000,8401600,8985900,14794100,16424900,5612600,6720100,6981600,5630700,6857100,5001600,3915400,3464800,4576000,4933500,9299000,5336200,5365600,6125700,9344800,9715400,4852700,3494400,1756000,2733200,3112000,2754500,2925700,4959300,8471000,6595600,10343400,11522100,7001500,5203400,5641600,4788300,6834000,9023300,11625700,9162300,8372200,6342800,6309400,5058300,5300400,6246400,10734700,8019700,8764600,10914500,9298400,7918000,5016800,6194100,5431200,11756600,10480400,5303700,5783400,7042300,7763500,6962300,4937700,8220000,14418100,33475600,12554200,15258200,8505500,7027600,7100400,7400600,7518700,5405700,7340900,6441100,7923400,6675800,5460700,7715300,23135900,10721300,15886500,11330800,11061300,8011500,10135300,13713700,7311100,5217100,3925400,5753000,7212000,4500900,4279700,10506700,6256400,7793300,11474700,6311200,7155800,9078200,5482100,4421500,4621400,5821000,4437700,3635700,5635800,3010600,3842400,4360800,9187200,4848300,12168100,11517000,7150800,5008500,6241900,4833100,5132600,4082700,4332900,5075000,15291500,10305700,8262400,26611300,41833000,20849200,16018500,14231100,12297400,10990300,8569700,10471800,9281200,7869800,6059100,7036600,6326500,8754000,15360600,7336900,6643900,6317200,11179200,10833000,8818500,6903800,6027600,6611600,7260400,7050100,9774300,7928000,5137000],"close":[74.79000091552734,76.5999984741211,75.97000122070312,75.83999633789062,79.36000061035156,77.11000061035156,78.25,79.70999908447266,79.30999755859375,79.5199966430664,77.66000366210938,78.41000366210938,83.19000244140625,81.13999938964844,82.43000030517578,83.70999908447266,83.04000091552734,84.22000122070312,83.41000366210938,84.80000305175781,82.87999725341797,85.77999877929688,86.31999969482422,85.70999908447266,82.68000030517578,83.73999786376953,84.80000305175781,86.19999694824219,86.62000274658203,83.9800033569336,86.04000091552734,82.72000122070312,84.20999908447266,82.45999908447266,81.38999938964844,87.79000091552734,90.3499984741211,92.7699966430664,91.55999755859375,93.25,94.66000366210938,124.58999633789062,121.77999877929688,117.75,118.5,120.5,116.25,115.86000061035156,113.55000305175781,110.0,106.44999694824219,107.0,106.62999725341797,107.5199966430664,111.06999969482422,114.04000091552734,112.23999786376953,113.0,114.6500015258789,111.68000030517578,114.11000061035156,119.63999938964844,118.44000244140625,128.5800018310547,127.16000366210938,132.72000122070312,127.1500015258789,123.7300033569336,123.37000274658203,124.04000091552734,117.76000213623047,117.80999755859375,121.08000183105469,119.62000274658203,118.37000274658203,114.87000274658203,115.54000091552734,120.62999725341797,120.19999694824219,124.91000366210938,125.05999755859375,127.69999694824219,124.63999938964844,118.77999877929688,123.38999938964844,125.0999984741211,129.3300018310547,127.55000305175781,131.61000061035156,131.67999267578125,132.77000427246094,131.00999450683594,134.1199951171875,149.16000366210938,146.3000030517578,149.52000427246094,145.4499969482422,147.24000549316406,147.77999877929688,153.57000732421875,160.17999267578125,166.0800018310547,179.2100067138672,169.9199981689453,139.55999755859375,132.02999877929688,135.75999450683594,137.66000366210938,133.9600067138672,129.97000122070312,132.4499969482422,131.63999938964844,131.80999755859375,135.02000427246094,134.97999572753906,142.02999877929688,149.14999389648438,148.52000427246094,145.05999755859375,137.55999755859375,140.35000610351562,138.24000549316406,139.42999267578125,137.91000366210938,142.82000732421875,143.47000122070312,142.6699981689453,138.9600067138672,145.97000122070312,145.74000549316406,145.77000427246094,140.72000122070312,139.57000732421875,137.22000122070312,134.25999450683594,125.16999816894531,125.33999633789062,125.79000091552734,128.74000549316406,125.8499984741211,116.12000274658203,111.43000030517578,113.55999755859375,111.19999694824219,108.61000061035156,113.68000030517578,108.43000030517578,102.29000091552734,98.18000030517578,94.66999816894531,87.88999938964844,91.45999908447266,92.55000305175781,95.2699966430664,99.94000244140625,102.94999694824219,110.20999908447266,111.30000305175781,111.87000274658203,110.70999908447266,111.69999694824219,108.9800033569336,112.01000213623047,111.66999816894531,111.86000061035156,111.55999755859375,110.73999786376953,115.54000091552734,110.7699966430664,109.05999755859375,107.16000366210938,102.0,105.88999938964844,106.63999938964844,108.80000305175781,112.1500015258789,114.30000305175781,115.4000015258789,116.81999969482422,115.98999786376953,117.7699966430664,117.5,117.56999969482422,117.30999755859375,120.16999816894531,126.48999786376953,120.22000122070312,118.54000091552734,113.16000366210938,113.45999908447266,115.66999816894531,120.41999816894531,119.08999633789062,121.93000030517578,122.33999633789062,124.80000305175781,127.7300033569336,128.35000610351562,125.83000183105469,126.7300033569336,129.17999267578125,126.45999908447266,125.66000366210938,120.4000015258789,119.48999786376953,120.56999969482422,122.55000305175781,120.66000366210938,121.62999725341797,129.39999389648438,123.62999725341797,130.8699951171875,129.85000610351562,133.4600067138672,138.35000610351562,137.8699951171875,134.22999572753906,138.50999450683594,136.47000122070312,134.52999877929688,134.42999267578125,131.63999938964844,136.00999450683594,135.89999389648438,133.9600067138672,138.9199981689453,144.2100067138672,144.16000366210938,141.74000549316406,124.37999725341797,127.58999633789062,125.83999633789062,125.55999755859375,126.0999984741211,125.06999969482422,123.4000015258789,123.80999755859375,116.79000091552734,118.69000244140625,119.18000030517578,118.44999694824219,119.2699966430664,118.27999877929688,112.66999816894531,111.95999908447266,115.7699966430664,118.81999969482422,118.94000244140625,119.27999877929688,117.33000183105469,114.81999969482422,115.23999786376953,116.52999877929688,119.91000366210938,124.66000366210938,121.2699966430664,119.30999755859375,114.7699966430664,110.16999816894531,109.05999755859375,109.2300033569336,110.11000061035156,109.63999938964844,111.55000305175781,115.12000274658203,114.22000122070312,113.7300033569336,103.83999633789062,101.29000091552734,103.0999984741211,105.3499984741211,103.5999984741211,100.08999633789062,101.66999816894531,104.44999694824219,105.91999816894531,106.37000274658203,112.30999755859375,111.44000244140625,112.91999816894531,110.26000213623047,114.37999725341797,120.33999633789062,120.95999908447266,119.88999938964844,117.5999984741211,114.13999938964844,110.6500015258789,115.6500015258789,107.83000183105469,102.76000213623047,95.55999755859375,94.06999969482422,97.25,93.0199966430664,91.45999908447266,90.33999633789062,91.56999969482422,94.58000183105469,92.44999694824219,95.66999816894531,97.66000366210938,96.44000244140625,98.72000122070312,98.91999816894531,97.56999969482422,99.80999755859375,98.86000061035156,96.26000213623047,97.0999984741211,92.29000091552734,91.1500015258789,91.95999908447266,95.33000183105469,77.2300033569336,71.62999725341797,75.0,72.58999633789062,84.19000244140625,78.94000244140625,81.93000030517578,85.19000244140625,85.48999786376953,83.36000061035156,84.80000305175781,82.38999938964844,84.08000183105469,89.16000366210938,94.4000015258789,94.88999938964844,94.47000122070312,93.77999877929688,91.76000213623047,91.94999694824219,94.58999633789062,94.36000061035156,93.94999694824219,95.79000091552734,96.22000122070312,95.91000366210938,103.41999816894531,107.8499984741211,111.0199966430664,110.87000274658203,114.19000244140625,114.27999877929688,114.2300033569336,111.93000030517578,111.94999694824219,112.11000061035156,113.98999786376953,113.7699966430664,113.62999725341797,111.2699966430664,108.08000183105469,111.9000015258789,112.69999694824219,111.81999969482422,113.75,114.22000122070312,113.25,111.23999786376953,113.4000015258789,109.55999755859375,113.73999786376953,115.93000030517578,116.55999755859375,119.37000274658203,118.0199966430664,120.58999633789062,120.45999908447266,125.9800033569336,123.98999786376953,122.5999984741211,121.7300033569336,123.4800033569336,125.22000122070312,124.7699966430664,124.38999938964844,126.62999725341797,127.91000366210938,126.83000183105469,125.66999816894531,125.69000244140625,123.56999969482422,123.87999725341797,131.24000549316406,128.9600067138672,124.33000183105469,127.22000122070312,128.35000610351562,131.22000122070312,133.86000061035156,133.50999450683594,133.5399932861328,132.69000244140625,127.31999969482422,130.22999572753906,130.47999572753906,128.13999938964844,133.92999267578125,137.61000061035156,138.32000732421875,141.63999938964844,139.13999938964844,138.86000061035156,138.27999877929688,138.1300048828125,135.1999969482422,128.47999572753906,127.83000183105469,130.83999633789062,131.00999450683594,130.99000549316406,132.5,134.0500030517578,122.1500015258789,120.95999908447266,124.0199966430664,126.66999816894531,124.83000183105469,123.0,121.29000091552734,124.44999694824219,125.37000274658203,125.04000091552734,126.80000305175781,127.68000030517578,130.33999633789062,132.11000061035156,131.94000244140625,135.69000244140625,134.33999633789062,132.08999633789062,130.9600067138672,130.75999450683594,133.89999389648438,141.77000427246094,149.67999267578125,147.3699951171875,140.74000549316406,145.75999450683594,150.8699951171875,164.52999877929688,155.9499969482422,150.57000732421875,153.39999389648438,148.77000427246094,153.6999969482422,151.30999755859375,149.58999633789062,147.8699951171875,149.42999267578125,150.1300048828125,154.22999572753906,158.63999938964844,162.19000244140625,164.8800048828125,163.60000610351562,161.00999450683594,162.00999450683594,160.11000061035156,154.63999938964844,152.41000366210938,149.17999267578125,146.6999969482422,142.69000244140625,138.75999450683594,140.7100067138672,133.94000244140625,133.75999450683594,122.4800033569336,122.69000244140625,119.37999725341797,117.4000015258789,122.51000213623047,127.22000122070312,125.91999816894531,133.25999450683594,133.35000610351562,132.08999633789062,135.9499969482422,133.6300048828125,138.99000549316406,138.91000366210938,140.41000366210938,138.22000122070312,140.6300048828125,138.60000610351562,129.97999572753906,130.50999450683594,133.75,127.88999938964844,122.94000244140625,126.41999816894531,126.61000061035156,127.62000274658203,128.3800048828125,129.24000549316406,127.45999908447266,127.91999816894531,125.87999725341797,127.80000305175781,124.01000213623047,123.93000030517578,120.06999969482422,118.5,120.62000274658203,120.47000122070312,119.66000366210938,118.69000244140625,119.66000366210938,120.52999877929688,111.06999969482422,113.26000213623047,117.16999816894531,115.43000030517578,115.93000030517578,114.66000366210938,117.31999969482422,118.48999786376953,114.44000244140625,119.16000366210938,117.1500015258789,122.04000091552734,115.38999938964844,121.05000305175781,120.91000366210938,126.01000213623047,124.16000366210938,112.81999969482422,117.48999786376953,116.08999633789062,116.77999877929688,119.05999755859375,122.2699966430664,119.13999938964844,119.77999877929688,123.4800033569336,121.44999694824219,148.0800018310547,153.5500030517578,145.17999267578125,147.10000610351562,146.52000427246094,146.47999572753906,146.50999450683594,143.8000030517578,147.3699951171875,149.91000366210938,151.6199951171875,156.5399932861328,153.00999450683594,149.2100067138672,156.75999450683594,157.6699981689453,164.58999633789062,176.91000366210938,184.00999450683594,175.82000732421875,171.80999755859375,164.66000366210938,164.1300048828125,169.3800048828125,174.3699951171875,173.17999267578125,177.69000244140625,185.47000122070312,181.4600067138672,177.8000030517578,189.7899932861328,184.50999450683594,177.27999877929688,193.08999633789062,196.5500030517578,204.24000549316406,212.36000061035156,214.64999389648438,212.13999938964844,216.08999633789062,215.97000122070312,205.92999267578125,205.66000366210938,208.9499969482422,210.1699981689453,211.63999938964844,216.32000732421875,238.8000030517578,230.27000427246094,260.4599914550781,247.0399932861328,238.94000244140625,243.8699951171875,247.88999938964844,241.99000549316406,238.02999877929688,235.25999450683594,242.92999267578125,252.8000030517578,295.19000244140625,305.0799865722656,305.32000732421875,317.04998779296875,420.9100036621094,465.9599914550781,435.30999755859375,421.0799865722656,422.04998779296875,394.3900146484375,400.7699890136719,381.7799987792969,369.8299865722656,391.45001220703125,395.57000732421875,409.07000732421875,404.0799865722656,419.32000732421875,409.5,418.7099914550781,427.7799987792969,434.05999755859375,409.45001220703125,399.489990234375,414.6099853515625,431.4599914550781,425.25,394.32000732421875,411.79998779296875,417.2799987792969,431.9700012207031,450.2200012207031,434.9700012207031],"low":[74.31999969482422,74.55999755859375,75.83999633789062,75.33000183105469,77.36000061035156,77.05999755859375,77.68000030517578,77.54000091552734,79.19000244140625,78.5,76.9000015258789,77.69999694824219,79.12000274658203,81.0,80.54000091552734,83.0,83.01000213623047,82.12000274658203,83.3499984741211,84.31999969482422,81.81999969482422,83.0,85.22000122070312,84.76000213623047,82.16000366210938,82.77999877929688,83.51000213623047,85.01000213623047,85.83000183105469,83.44999694824219,84.72000122070312,82.41999816894531,82.79000091552734,81.22000122070312,80.48999786376953,85.4000015258789,88.0,91.80000305175781,90.7300033569336,91.2699966430664,91.0,116.44999694824219,120.80000305175781,113.88999938964844,116.95999908447266,119.30999755859375,114.94999694824219,113.62999725341797,113.4000015258789,109.33000183105469,105.0,105.63999938964844,104.66000366210938,105.05000305175781,106.05999755859375,112.25,111.79000091552734,110.30999755859375,113.25,110.93000030517578,111.88999938964844,114.25,115.30999755859375,117.66000366210938,126.68000030517578,123.51000213623047,125.55999755859375,120.44999694824219,121.0999984741211,123.13999938964844,117.61000061035156,117.2699966430664,115.68000030517578,118.30999755859375,115.51000213623047,114.30000305175781,114.25,115.69999694824219,119.30999755859375,117.0,123.04000091552734,123.2699966430664,123.83999633789062,117.43000030517578,118.36000061035156,124.70999908447266,124.25,126.25,126.0,129.27000427246094,131.4199981689453,130.67999267578125,128.60000610351562,138.66000366210938,143.5,145.8800048828125,145.02000427246094,144.0,145.8699951171875,150.1300048828125,154.61000061035156,161.00999450683594,164.3000030517578,165.11000061035156,131.00999450683594,128.60000610351562,131.8800048828125,132.9499969482422,132.14999389648438,127.58999633789062,128.39999389648438,130.02000427246094,130.10000610351562,131.8000030517578,131.2899932861328,137.02999877929688,143.3000030517578,145.02000427246094,140.63999938964844,137.55999755859375,137.61000061035156,135.08999633789062,137.60000610351562,136.2100067138672,133.6300048828125,139.9199981689453,140.58999633789062,138.30999755859375,139.1999969482422,143.8300018310547,141.8300018310547,139.4199981689453,137.5,136.52000427246094,132.38999938964844,124.66999816894531,122.02999877929688,124.2699966430664,127.08000183105469,125.3499984741211,115.88999938964844,110.33000183105469,111.55000305175781,110.94999694824219,105.7699966430664,112.19999694824219,107.52999877929688,99.93000030517578,90.12999725341797,93.33999633789062,86.93000030517578,88.44999694824219,88.56999969482422,91.83999633789062,96.56999969482422,100.30999755859375,105.41000366210938,108.05999755859375,108.37999725341797,109.55999755859375,108.86000061035156,108.66999816894531,110.06999969482422,110.3499984741211,109.70999908447266,108.20999908447266,108.0999984741211,110.6500015258789,109.12000274658203,107.30999755859375,105.12999725341797,101.41000366210938,105.0999984741211,105.41999816894531,105.55000305175781,108.5999984741211,111.4000015258789,112.2300033569336,115.04000091552734,115.94000244140625,117.36000061035156,115.08000183105469,116.58000183105469,116.0,117.06999969482422,121.38999938964844,120.06999969482422,116.94999694824219,112.91000366210938,112.12000274658203,113.62000274658203,117.05999755859375,118.18000030517578,118.69999694824219,120.5,121.19999694824219,123.5,127.4000015258789,125.66000366210938,124.80000305175781,128.0,125.19999694824219,125.16999816894531,119.3499984741211,117.81999969482422,119.36000061035156,121.75,120.55000305175781,120.0999984741211,125.44000244140625,122.58999633789062,124.30000305175781,129.6999969482422,129.75,134.32000732421875,136.02000427246094,134.0800018310547,135.0,135.94000244140625,134.47000122070312,133.3300018310547,130.75,134.47000122070312,132.24000549316406,132.5399932861328,134.4499969482422,140.5,142.6300048828125,141.2100067138672,121.30000305175781,124.98999786376953,123.27999877929688,124.18000030517578,123.91999816894531,125.04000091552734,122.75,121.0999984741211,116.55000305175781,115.5999984741211,117.33999633789062,116.5199966430664,118.44999694824219,117.88999938964844,111.93000030517578,111.27999877929688,110.16999816894531,116.26000213623047,118.18000030517578,118.2300033569336,116.51000213623047,112.62000274658203,114.16000366210938,113.52999877929688,117.37000274658203,121.20999908447266,120.94999694824219,117.75,114.58999633789062,106.69000244140625,107.19999694824219,108.04000091552734,108.41999816894531,109.54000091552734,107.91000366210938,114.94000244140625,111.95999908447266,112.7699966430664,100.04000091552734,100.5,101.47000122070312,103.30000305175781,103.52999877929688,98.37000274658203,99.80999755859375,101.19000244140625,104.7300033569336,105.97000122070312,107.3499984741211,109.8499984741211,110.0,108.73999786376953,109.70999908447266,116.26000213623047,118.25,116.7699966430664,117.29000091552734,111.02999877929688,109.66000366210938,111.80000305175781,107.43000030517578,99.0,94.51000213623047,92.41000366210938,93.20999908447266,92.91999816894531,88.33000183105469,88.69000244140625,90.08000183105469,93.16999816894531,91.55000305175781,94.4000015258789,96.66000366210938,94.7699966430664,96.8499984741211,97.9000015258789,96.4000015258789,99.29000091552734,98.51000213623047,95.5999984741211,93.5999984741211,91.51000213623047,88.4000015258789,89.70999908447266,89.83000183105469,76.72000122070312,69.41999816894531,66.25,71.0,71.12000274658203,75.94000244140625,77.95999908447266,84.01000213623047,84.31999969482422,81.68000030517578,82.9000015258789,80.73999786376953,82.45999908447266,88.58999633789062,89.44000244140625,93.94000244140625,93.11000061035156,93.11000061035156,86.76000213623047,91.79000091552734,93.83999633789062,93.52999877929688,92.52999877929688,92.87999725341797,95.68000030517578,95.63999938964844,101.0,103.88999938964844,109.5,108.56999969482422,111.08999633789062,111.41999816894531,113.19000244140625,111.55999755859375,110.66000366210938,108.80999755859375,113.19000244140625,113.30999755859375,111.30000305175781,109.19999694824219,106.37999725341797,108.01000213623047,111.30000305175781,111.18000030517578,112.83000183105469,114.20999908447266,111.76000213623047,110.91000366210938,110.56999969482422,109.16999816894531,111.0,112.68000030517578,115.55000305175781,117.62000274658203,115.95999908447266,119.16000366210938,120.25,122.2699966430664,122.5199966430664,122.12999725341797,120.11000061035156,120.11000061035156,123.69000244140625,123.77999877929688,122.29000091552734,124.54000091552734,126.33999633789062,125.69999694824219,123.77999877929688,125.01000213623047,120.66000366210938,121.87000274658203,124.83000183105469,128.58999633789062,123.18000030517578,125.27999877929688,127.1500015258789,127.70999908447266,131.16000366210938,132.52000427246094,132.60000610351562,132.2100067138672,125.41000366210938,127.88999938964844,126.69999694824219,123.87999725341797,130.10000610351562,134.0,137.02000427246094,138.6699981689453,136.05999755859375,136.75,137.42999267578125,137.72000122070312,134.5800018310547,126.83999633789062,127.55000305175781,128.1199951171875,129.77000427246094,130.27000427246094,130.64999389648438,132.74000549316406,119.62999725341797,117.69999694824219,120.9000015258789,122.91999816894531,123.27999877929688,122.79000091552734,118.1500015258789,123.41999816894531,124.5199966430664,124.97000122070312,125.01000213623047,125.9000015258789,127.9000015258789,131.4600067138672,131.94000244140625,131.80999755859375,133.25,131.72000122070312,127.12000274658203,127.5999984741211,132.1300048828125,134.0,140.39999389648438,144.61000061035156,140.41000366210938,144.25999450683594,144.39999389648438,154.0,155.14999389648438,150.4199981689453,151.11000061035156,148.10000610351562,151.4199981689453,149.6699981689453,147.2899932861328,147.1300048828125,145.08999633789062,145.25,149.60000610351562,156.8000030517578,159.16000366210938,160.67999267578125,161.97000122070312,160.2100067138672,158.0,159.86000061035156,153.30999755859375,149.14999389648438,148.82000732421875,143.0800018310547,141.08999633789062,136.2899932861328,139.75,132.3000030517578,129.3300018310547,120.01000213623047,119.38999938964844,118.87000274658203,116.75,116.55999755859375,124.27999877929688,123.05000305175781,128.0800018310547,130.00999450683594,127.7699966430664,134.80999755859375,133.24000549316406,132.61000061035156,136.11000061035156,138.60000610351562,137.1199951171875,136.25999450683594,134.67999267578125,129.44000244140625,129.61000061035156,130.02000427246094,126.61000061035156,122.0999984741211,123.69999694824219,125.36000061035156,126.33000183105469,126.20999908447266,128.0,127.11000061035156,126.9000015258789,125.77999877929688,125.75,122.08999633789062,121.83000183105469,118.75,114.79000091552734,117.31999969482422,118.70999908447266,118.91000366210938,117.93000030517578,119.4800033569336,119.22000122070312,110.83999633789062,110.22000122070312,113.9800033569336,113.76000213623047,115.01000213623047,114.4800033569336,114.22000122070312,115.30999755859375,112.26000213623047,114.38999938964844,116.19999694824219,116.81999969482422,113.05000305175781,116.5,117.86000061035156,122.44999694824219,122.29000091552734,111.19999694824219,114.22000122070312,114.97000122070312,112.86000061035156,117.61000061035156,117.5999984741211,118.87000274658203,119.0,117.19999694824219,120.30999755859375,136.11000061035156,146.0,141.02000427246094,144.0500030517578,142.0500030517578,142.1199951171875,141.36000061035156,137.5,145.14999389648438,147.08999633789062,146.82000732421875,152.67999267578125,151.8000030517578,148.92999267578125,146.57000732421875,157.6699981689453,158.6300048828125,163.3699951171875,177.6199951171875,175.5500030517578,170.35000610351562,162.47999572753906,155.3699951171875,164.75999450683594,166.5,172.7899932861328,172.22000122070312,182.6699981689453,179.69000244140625,177.0399932861328,177.5,180.10000610351562,177.0,178.5,191.75,196.5399932861328,205.35000610351562,209.5,210.67999267578125,209.5,212.75999450683594,201.55999755859375,203.25,200.83999633789062,206.44000244140625,205.6999969482422,210.94000244140625,219.60000610351562,228.0,233.58999633789062,242.0,228.5,236.8000030517578,240.80999755859375,236.7899932861328,232.1999969482422,227.27000427246094,237.19000244140625,240.27000427246094,265.2099914550781,298.9700012207031,298.57000732421875,311.5199890136719,402.2699890136719,426.1499938964844,433.42999267578125,407.0,399.0,386.2799987792969,385.6099853515625,357.07000732421875,369.6600036621094,366.9599914550781,381.1099853515625,394.1000061035156,402.25,395.5,407.8800048828125,414.4800109863281,391.0,418.3399963378906,391.04998779296875,385.1300048828125,378.6600036621094,409.0,410.760009765625,386.010009765625,393.25,395.82000732421875,414.0,434.1499938964844,433.239990234375]}],"adjclose":[{"adjclose":[71.79784393310547,73.5354232788086,72.93063354492188,72.80583190917969,76.18501281738281,74.0250244140625,75.11941528320312,76.52100372314453,76.13701629638672,76.33861541748047,74.55303192138672,75.27301788330078,79.86178588867188,78.2417984008789,79.48571014404297,80.72000122070312,80.07393646240234,81.21177673339844,80.43070983886719,81.77107238769531,79.91963195800781,82.71604919433594,83.23677825927734,82.6485595703125,79.7267837524414,80.7489242553711,81.77107238769531,83.12105560302734,83.52605438232422,80.98036193847656,82.96676635742188,79.76535034179688,81.2021484375,79.51464080810547,78.48286437988281,84.65425109863281,87.1228256225586,89.45638275146484,88.28959655761719,89.91925048828125,91.27886962890625,120.13980865478516,117.43019104003906,113.54414367675781,114.26734161376953,116.1958999633789,112.09771728515625,111.72164154052734,109.49415588378906,106.0709457397461,102.64774322509766,103.1781005859375,102.82133483886719,103.6795425415039,107.10272979736328,109.96665954589844,108.2309341430664,108.96379089355469,110.55486297607422,107.69094848632812,110.03414154052734,115.36663055419922,114.2094955444336,123.98731231689453,122.61803436279297,127.97943115234375,122.60838317871094,119.31053924560547,118.9634017944336,119.60945892333984,113.55377960205078,113.60199737548828,116.75519561767578,115.34734344482422,114.14198303222656,110.76701354980469,111.84635925292969,116.77364349365234,116.35738372802734,120.91681671142578,121.06201934814453,123.61761474609375,120.65544128417969,114.98278045654297,119.44540405273438,121.10073852539062,125.19551086425781,123.47241973876953,127.40263366699219,127.47038269042969,128.52554321289062,126.82178497314453,129.83238220214844,144.39157104492188,141.62301635742188,144.7400665283203,140.8001708984375,142.532958984375,143.05567932128906,148.66061401367188,155.0592803955078,160.77069091796875,173.48094177246094,164.4879150390625,135.0984649658203,127.80921173095703,131.41993713378906,133.2592010498047,129.67752075195312,125.81504821777344,128.21575927734375,127.431640625,127.59622192382812,130.70364379882812,130.66488647460938,137.48951721191406,144.38189697265625,143.77203369140625,140.4226531982422,133.16241455078125,135.86322021484375,133.8206787109375,134.97262573242188,133.50123596191406,138.2542724609375,138.8834686279297,138.1090545654297,134.5176544189453,141.30355834960938,141.08090209960938,141.10997009277344,136.22140502929688,135.108154296875,132.83326721191406,129.9678955078125,121.16849517822266,121.33304595947266,121.76866912841797,124.62437438964844,122.24932861328125,112.79771423339844,108.24189758300781,110.31095886230469,108.01847076416016,105.5025863647461,110.42752075195312,105.32772827148438,99.36339569091797,95.3709945678711,91.96139526367188,85.37539672851562,88.84325408935547,89.90206909179688,92.54424285888672,97.08063507080078,100.00450897216797,107.05681610107422,108.1156234741211,108.66931915283203,107.5425033569336,108.50416564941406,105.86199951171875,108.8052978515625,108.47502899169922,108.65959167480469,108.36817169189453,107.5716323852539,112.23431396484375,107.60077667236328,105.93970489501953,104.09407806396484,99.08169555664062,102.86040496826172,103.58894348144531,105.68714141845703,108.94131469726562,111.02978515625,112.09830474853516,113.4776840209961,112.67142486572266,114.40050506591797,114.13822174072266,114.20623016357422,113.95366668701172,116.7318344116211,122.87100982666016,116.78041076660156,115.14847564697266,109.92240142822266,110.21382141113281,112.36058807373047,116.97467803955078,115.68272399902344,118.44149017333984,118.83975219726562,121.2293701171875,124.07554626464844,124.67780303955078,122.22990417480469,123.10415649414062,125.48405456542969,122.84187316894531,122.06477355957031,117.37091064453125,116.48380279541016,117.53662872314453,119.4668197631836,117.62435913085938,118.56996154785156,126.14447021484375,120.51964569091797,127.5774917602539,126.5831527709961,130.1023406982422,134.8693084716797,134.40138244628906,130.8529510498047,135.0252685546875,133.03662109375,131.14540100097656,131.0479278564453,128.32810974121094,132.58816528320312,132.48095703125,130.58975219726562,135.4249725341797,140.58187866210938,140.53311157226562,138.1740264892578,121.25076293945312,124.3800048828125,122.67403411865234,122.40108489990234,122.92749786376953,121.92342376708984,120.29542541503906,120.69510650634766,113.85171508789062,115.70393371582031,116.18159484863281,115.46996307373047,116.26933288574219,115.30423736572266,109.83537292480469,109.14324951171875,112.85739135742188,115.83065795898438,115.94762420654297,116.2790756225586,114.37814331054688,111.9312744140625,112.34071350097656,113.5982666015625,116.89323425292969,121.52372741699219,118.2190170288086,116.3083267211914,111.8825454711914,107.39827728271484,106.31620025634766,106.48193359375,107.33978271484375,106.88160705566406,108.7435531616211,112.67322540283203,111.79234313964844,111.3127670288086,101.63296508789062,99.13716125488281,100.90869140625,103.1108627319336,101.39805603027344,97.96266174316406,99.50908660888672,102.22999572753906,103.66875457763672,104.10918426513672,109.92293548583984,109.0714340209961,110.51997375488281,107.91651916503906,111.94894409179688,117.78226470947266,118.38908386230469,117.34182739257812,115.10050964355469,111.71405029296875,108.29822540283203,113.19195556640625,105.53816223144531,100.57592010498047,93.52894592285156,92.07061004638672,95.18303680419922,91.04293060302734,89.51608276367188,88.41988372802734,89.6237564086914,92.56977081298828,90.48504638671875,93.63661193847656,95.58432006835938,94.39024353027344,96.62178802490234,96.81753540039062,95.49623107910156,97.6886215209961,96.75881958007812,94.21407318115234,95.03620910644531,90.32845306396484,89.21267700195312,90.00546264648438,93.30384063720703,75.58855438232422,70.1075668334961,73.40592956542969,71.04715728759766,82.4006118774414,77.26219177246094,80.18864440917969,83.37935638427734,83.67298126220703,81.5882568359375,82.99765014648438,80.63886260986328,82.82069396972656,87.8246078491211,92.98612976074219,93.46878814697266,93.05508422851562,92.37541198730469,90.38566589355469,90.57282257080078,93.17327117919922,92.94672393798828,92.54286193847656,94.35530090332031,94.77886962890625,94.4735107421875,101.87102508544922,106.23468017578125,109.3572006225586,109.2094497680664,112.47972869873047,112.56837463378906,112.51912689208984,110.25357818603516,110.27326202392578,110.43087768554688,112.28272247314453,112.06600952148438,111.92810821533203,109.60345458984375,106.46124267578125,110.22401428222656,111.01203155517578,110.14522552490234,112.04631805419922,112.50926971435547,111.55379486083984,109.57390594482422,111.70155334472656,107.9190673828125,112.03646087646484,114.19366455078125,114.81422424316406,117.58213806152344,116.25235748291016,118.78386688232422,118.65582275390625,124.0931396484375,122.13294219970703,120.76375579833984,119.90679168701172,121.63058471679688,123.34452056884766,122.90126037597656,122.5269546508789,124.7333984375,125.99423217773438,124.93040466308594,123.78777313232422,123.80748748779297,121.71923828125,122.02458190917969,129.27435302734375,127.02851104736328,122.96846771240234,125.82681274414062,126.94445037841797,129.78302001953125,132.39410400390625,132.0479278564453,132.07760620117188,131.23690795898438,125.92571258544922,128.8038330078125,129.0511016845703,126.73674011230469,132.4633331298828,136.10304260253906,136.80526733398438,140.08889770507812,137.61627197265625,137.33934020996094,136.76568603515625,136.61734008789062,133.71942138671875,127.07301330566406,126.43013763427734,129.40716552734375,129.57530212402344,129.55552673339844,131.04898071289062,132.58203125,120.81233978271484,119.63536071777344,122.66185760498047,125.2828369140625,123.4629898071289,121.65303039550781,119.96175384521484,123.08714294433594,123.99707794189453,123.67069244384766,125.41141510009766,126.28177642822266,128.9126434326172,130.66326904296875,130.4951171875,134.2040557861328,132.86883544921875,130.6434783935547,129.52586364746094,129.3280487060547,132.4336700439453,140.2174835205078,148.0408477783203,145.75616455078125,139.19876098632812,144.1637725830078,149.2178192138672,162.72824096679688,154.2421875,148.92112731933594,151.72010803222656,147.1408233642578,152.016845703125,149.65301513671875,147.95184326171875,146.25067138671875,148.3201904296875,149.01499938964844,153.08453369140625,157.46177673339844,160.9854278564453,163.6554412841797,162.3849639892578,159.81417846679688,160.80674743652344,158.92086791992188,153.49148559570312,151.27806091308594,148.07203674316406,145.61045837402344,141.63026428222656,137.72943115234375,139.6649627685547,132.9452362060547,132.76657104492188,121.57034301757812,121.77879333496094,118.49336242675781,116.528076171875,121.6001205444336,126.27513885498047,124.98480224609375,132.27027893066406,132.359619140625,131.1089630126953,134.9403076171875,132.63754272460938,137.95773315429688,137.87832641601562,139.36717224121094,137.19345092773438,139.58555603027344,137.5706329345703,129.0146484375,129.5406951904297,132.75665283203125,126.94017028808594,122.02693176269531,125.4810791015625,125.669677734375,126.67217254638672,127.42652893066406,128.2801513671875,126.51335906982422,126.9699478149414,124.9450912475586,126.85083770751953,123.0889892578125,123.00958251953125,119.1782455444336,117.61991119384766,119.72415924072266,119.57527923583984,118.77129364013672,117.8084945678711,118.77129364013672,119.63482666015625,110.7273941040039,112.91063690185547,116.80857849121094,115.07394409179688,115.57240295410156,114.30632019042969,116.95811462402344,118.12450408935547,114.08699798583984,118.79244232177734,116.78864288330078,121.66355895996094,115.03406524658203,120.6766128540039,120.53704833984375,125.6213150024414,123.77702331542969,112.47199249267578,117.1275863647461,115.73190307617188,116.4197769165039,118.69274139404297,121.8928451538086,118.77249908447266,119.4105224609375,123.09911346435547,121.07537078857422,147.62322998046875,153.0763702392578,144.732177734375,146.64625549316406,146.06805419921875,146.02816772460938,146.05807495117188,143.35643005371094,146.91542053222656,149.4475860595703,151.15231323242188,156.05712890625,152.53802490234375,148.749755859375,156.27645874023438,157.18365478515625,164.08230590820312,176.3643035888672,183.44239807128906,175.27767944335938,171.280029296875,164.152099609375,163.6237335205078,168.85752868652344,173.83213806152344,172.6457977294922,177.14190673828125,184.8979034423828,180.9002685546875,177.25155639648438,189.20457458496094,183.94085693359375,176.733154296875,192.494384765625,195.9437255859375,203.61000061035156,212.36000061035156,214.64999389648438,212.13999938964844,216.08999633789062,215.97000122070312,205.92999267578125,205.66000366210938,208.9499969482422,210.1699981689453,211.63999938964844,216.32000732421875,238.8000030517578,230.27000427246094,260.4599914550781,247.0399932861328,238.94000244140625,243.8699951171875,247.88999938964844,241.99000549316406,238.02999877929688,235.25999450683594,242.92999267578125,252.8000030517578,295.19000244140625,305.0799865722656,305.32000732421875,317.04998779296875,420.9100036621094,465.9599914550781,435.30999755859375,421.0799865722656,422.04998779296875,394.3900146484375,400.7699890136719,381.7799987792969,369.8299865722656,391.45001220703125,395.57000732421875,409.07000732421875,404.0799865722656,419.32000732421875,409.5,418.7099914550781,427.7799987792969,434.05999755859375,409.45001220703125,399.489990234375,414.6099853515625,431.4599914550781,425.25,394.32000732421875,411.79998779296875,417.2799987792969,431.9700012207031,450.2200012207031,434.9700012207031]}]}}],"error":null}}