{"chart":{"result":[{"meta":{"currency":"USD","symbol":"GE","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":-252322200,"regularMarketTime":1783713603,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":359.27,"fiftyTwoWeekHigh":382.97,"fiftyTwoWeekLow":254.66,"regularMarketDayHigh":360.69,"regularMarketDayLow":353.75,"regularMarketVolume":1661962,"longName":"GE Aerospace","shortName":"GE Aerospace","chartPreviousClose":101.86,"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":[{"close":[100.51875305175781,99.0103759765625,99.48922729492188,100.79010772705078,102.37828826904297,102.77733612060547,103.5115737915039,103.61532592773438,103.5833969116211,102.1308822631836,101.26097106933594,102.5937728881836,103.599365234375,104.7326431274414,103.71109008789062,103.69512939453125,103.69512939453125,104.70072174072266,104.62889099121094,106.88746643066406,105.68236541748047,108.06863403320312,108.97047424316406,109.90422821044922,109.80047607421875,110.53471374511719,110.97366333007812,111.1572265625,111.86751556396484,113.14445495605469,116.91939544677734,118.41181182861328,119.04229736328125,118.61133575439453,118.97047424316406,121.04549407958984,122.37030792236328,123.5195541381836,122.89704895019531,124.18994140625,125.21149444580078,126.61611938476562,128.49960327148438,125.98563385009766,127.29449462890625,132.88108825683594,134.04629516601562,132.92897033691406,133.64724731445312,135.8020782470703,133.0806121826172,134.78851318359375,135.60255432128906,138.43576049804688,138.81085205078125,140.97366333007812,139.78451538085938,138.45970153808594,138.50758361816406,143.75099182128906,140.08778381347656,139.95211791992188,136.47000122070312,145.6199951171875,147.38999938964844,156.3000030517578,156.52000427246094,154.49000549316406,156.61000061035156,157.67999267578125,154.6300048828125,153.6999969482422,156.75999450683594,155.6699981689453,152.94000244140625,148.05999755859375,150.19000244140625,162.6199951171875,159.19000244140625,161.25999450683594,162.35000610351562,164.49000549316406,161.82000732421875,159.6999969482422,162.63999938964844,164.11000061035156,167.97000122070312,168.77999877929688,168.86000061035156,167.5,163.3800048828125,159.5,160.0,163.47000122070312,161.1199951171875,159.88999938964844,159.27999877929688,161.0,160.80999755859375,165.25999450683594,167.3300018310547,168.55999755859375,163.60000610351562,164.1999969482422,165.13999938964844,161.4600067138672,161.3800048828125,162.5500030517578,160.6199951171875,161.9199981689453,162.83999633789062,160.36000061035156,161.0500030517578,155.69000244140625,155.8800048828125,163.22999572753906,164.97000122070312,165.0,164.24000549316406,160.5399932861328,159.72999572753906,160.63999938964844,160.5,158.97000122070312,158.97000122070312,161.4499969482422,163.0,160.5,163.52999877929688,163.1300048828125,165.6999969482422,161.9199981689453,159.00999450683594,159.55999755859375,162.85000610351562,156.66000366210938,158.7899932861328,159.1300048828125,162.75999450683594,172.0,162.3000030517578,164.6699981689453,169.80999755859375,169.8699951171875,167.47999572753906,170.1999969482422,169.75,160.27999877929688,158.36000061035156,162.27000427246094,162.1300048828125,165.61000061035156,167.1300048828125,166.8699951171875,167.9600067138672,167.9499969482422,169.94000244140625,169.4199981689453,170.92999267578125,169.99000549316406,171.1999969482422,169.67999267578125,171.22000122070312,171.22000122070312,170.99000549316406,171.8699951171875,173.5800018310547,174.6199951171875,164.2100067138672,166.36000061035156,163.85000610351562,161.22999572753906,165.35000610351562,166.97999572753906,166.35000610351562,169.6999969482422,178.27999877929688,181.44000244140625,180.3300018310547,183.5500030517578,186.16000366210938,187.42999267578125,188.6699981689453,189.66000366210938,189.3300018310547,184.58999633789062,185.3800048828125,188.5800018310547,186.3000030517578,186.44000244140625,183.88999938964844,187.0800018310547,185.9600067138672,187.47000122070312,189.27999877929688,188.1199951171875,191.16000366210938,192.6300048828125,190.57000732421875,192.17999267578125,192.6199951171875,192.61000061035156,194.22999572753906,176.66000366210938,181.69000244140625,179.74000549316406,179.10000610351562,175.36000061035156,174.0500030517578,174.63999938964844,171.77999877929688,171.6999969482422,171.75999450683594,175.25999450683594,180.75999450683594,178.85000610351562,184.80999755859375,184.55999755859375,182.63999938964844,183.55999755859375,178.39999389648438,176.92999267578125,177.52000427246094,177.55999755859375,177.97999572753906,178.6999969482422,181.14999389648438,180.2100067138672,184.60000610351562,180.60000610351562,182.16000366210938,180.44000244140625,180.72000122070312,182.64999389648438,172.91000366210938,175.5800018310547,171.32000732421875,171.27000427246094,168.63999938964844,164.8300018310547,166.00999450683594,165.7899932861328,165.8000030517578,159.9499969482422,164.8000030517578,168.3699951171875,169.02000427246094,171.49000549316406,172.14999389648438,170.0800018310547,168.10000610351562,166.7899932861328,168.58999633789062,171.9600067138672,172.4499969482422,172.30999755859375,172.88999938964844,171.69000244140625,171.57000732421875,176.86000061035156,180.2899932861328,179.74000549316406,182.85000610351562,187.5,188.36000061035156,200.8000030517578,196.75,194.4600067138672,194.42999267578125,199.10000610351562,205.57000732421875,203.57000732421875,204.11000061035156,202.17999267578125,204.5800018310547,206.05999755859375,205.27999877929688,205.22000122070312,208.82000732421875,209.63999938964844,208.36000061035156,208.27000427246094,210.0800018310547,210.5,208.74000549316406,199.8300018310547,198.7100067138672,199.27000427246094,201.61000061035156,201.42999267578125,206.97999572753906,201.9600067138672,198.77000427246094,202.5,196.0500030517578,193.85000610351562,192.1199951171875,191.72000122070312,195.0,192.4199981689453,197.11000061035156,202.02999877929688,200.7899932861328,205.57000732421875,203.92999267578125,204.1300048828125,210.22999572753906,212.1300048828125,207.3699951171875,205.8800048828125,199.8800048828125,200.14999389648438,203.7899932861328,199.77000427246094,187.6300048828125,166.80999755859375,167.6999969482422,169.3699951171875,187.27000427246094,181.50999450683594,181.6699981689453,186.0,185.6699981689453,182.4499969482422,181.7899932861328,178.35000610351562,189.17999267578125,193.67999267578125,197.41000366210938,198.42999267578125,200.86000061035156,200.5,201.5399932861328,203.61000061035156,207.6999969482422,208.94000244140625,208.60000610351562,209.9199981689453,214.49000549316406,214.9600067138672,218.9499969482422,221.5800018310547,223.24000549316406,229.3800048828125,231.77999877929688,235.2899932861328,235.25999450683594,233.5399932861328,230.27000427246094,232.7899932861328,241.77999877929688,243.6699981689453,244.16000366210938,245.91000366210938,247.47999572753906,248.8699951171875,250.8800048828125,251.9199981689453,255.6300048828125,251.41000366210938,242.0,245.52000427246094,239.99000549316406,236.60000610351562,236.5399932861328,235.75,235.88999938964844,239.3699951171875,247.80999755859375,248.75,249.89999389648438,251.0,254.50999450683594,257.3900146484375,249.02000427246094,244.75,246.8800048828125,248.64999389648438,247.0500030517578,250.3300018310547,252.57000732421875,255.4199981689453,262.3399963378906,264.6700134277344,266.17999267578125,260.2799987792969,263.2699890136719,262.8599853515625,259.0,263.17999267578125,268.010009765625,271.5899963378906,270.6099853515625,270.30999755859375,273.54998779296875,271.0799865722656,269.3800048828125,276.2300109863281,272.1199951171875,272.2799987792969,272.0199890136719,275.010009765625,275.20001220703125,279.6300048828125,268.8599853515625,269.70001220703125,267.8500061035156,268.45001220703125,265.92999267578125,266.44000244140625,268.7099914550781,266.5299987792969,266.6099853515625,273.94000244140625,273.3500061035156,276.0,275.20001220703125,275.3900146484375,275.92999267578125,282.2699890136719,279.2300109863281,276.04998779296875,276.239990234375,283.4100036621094,281.55999755859375,281.69000244140625,286.7799987792969,292.9700012207031,289.5,297.0899963378906,301.1400146484375,301.0199890136719,305.6300048828125,300.29998779296875,297.17999267578125,294.9800109863281,293.6300048828125,300.82000732421875,300.8800048828125,299.45001220703125,297.0,298.2200012207031,301.739990234375,302.55999755859375,299.3500061035156,291.489990234375,297.5299987792969,300.0799865722656,300.1199951171875,299.8399963378906,300.1400146484375,302.67999267578125,306.6300048828125,297.8900146484375,306.3900146484375,303.8699951171875,312.8399963378906,309.7900085449219,314.2799987792969,310.75,308.95001220703125,308.6199951171875,304.20001220703125,305.1099853515625,305.2699890136719,307.2699890136719,311.94000244140625,310.7200012207031,309.0199890136719,304.1700134277344,304.82000732421875,300.1300048828125,296.010009765625,300.82000732421875,290.6199951171875,287.44000244140625,294.04998779296875,293.44000244140625,296.6199951171875,298.45001220703125,288.45001220703125,289.32000732421875,288.489990234375,291.8599853515625,283.94000244140625,287.19000244140625,285.30999755859375,283.6000061035156,288.4200134277344,299.80999755859375,300.9800109863281,298.7300109863281,292.17999267578125,301.69000244140625,307.2099914550781,314.7300109863281,315.5299987792969,316.75,315.1400146484375,311.5799865722656,311.7900085449219,308.0299987792969,320.75,324.32000732421875,327.5400085449219,323.6400146484375,314.44000244140625,321.5899963378906,324.1700134277344,327.2300109863281,318.8800048828125,319.94000244140625,325.1199951171875,312.3399963378906,318.5,295.0,293.8699951171875,295.05999755859375,297.4700012207031,292.4800109863281,298.8599853515625,306.7900085449219,308.7099914550781,309.92999267578125,308.3399963378906,306.3699951171875,321.0,316.739990234375,316.3299865722656,313.7300109863281,312.8900146484375,315.4100036621094,327.0799865722656,329.5799865722656,334.739990234375,343.2200012207031,338.989990234375,345.6400146484375,342.8900146484375,340.8399963378906,342.260009765625,345.739990234375,334.1400146484375,339.80999755859375,326.989990234375,323.1099853515625,321.92999267578125,326.5199890136719,325.1499938964844,306.70001220703125,299.69000244140625,304.0,302.0899963378906,300.9599914550781,291.6099853515625,286.7900085449219,291.5400085449219,290.6300048828125,296.55999755859375,285.239990234375,282.80999755859375,273.25,283.7699890136719,292.67999267578125,281.1600036621094,288.69000244140625,288.6000061035156,308.05999755859375,313.0199890136719,308.3500061035156,311.8999938964844,318.0,313.92999267578125,298.2900085449219,304.1300048828125,303.6000061035156,286.7300109863281,276.2900085449219,282.3399963378906,284.6000061035156,284.55999755859375,289.20001220703125,283.57000732421875,289.92999267578125,286.510009765625,280.5199890136719,286.67999267578125,305.8299865722656,302.6300048828125,297.1499938964844,300.7699890136719,297.45001220703125,294.7099914550781,291.5400085449219,281.5299987792969,285.989990234375,285.2799987792969,300.1700134277344,301.760009765625,302.8399963378906,314.489990234375,317.2099914550781,320.82000732421875,323.760009765625,324.6000061035156,317.7200012207031,314.6400146484375,327.6499938964844,328.0,322.0400085449219,330.44000244140625,318.7099914550781,332.760009765625,335.29998779296875,342.260009765625,351.7300109863281,357.0299987792969,357.6400146484375,355.1199951171875,356.4700012207031,365.8800048828125,371.3599853515625,369.0,373.7099914550781,373.7300109863281,374.94000244140625,377.5199890136719,378.67999267578125,366.9800109863281,356.0299987792969,359.0400085449219,359.2699890136719],"high":[102.27454376220703,99.93614959716797,100.3750991821289,100.83000946044922,102.49800872802734,102.77733612060547,103.88667297363281,103.91061401367188,104.38946533203125,103.63128662109375,102.69752502441406,102.68954467773438,103.79090118408203,105.56265258789062,105.25139617919922,104.06224822998047,105.74620819091797,105.53870391845703,105.45890045166016,107.16680145263672,107.31843566894531,108.1085433959961,109.66480255126953,110.64644622802734,110.44692993164062,110.79808807373047,111.31684112548828,111.27693176269531,112.38627624511719,113.16041564941406,117.2386245727539,118.82681274414062,120.0,119.98403930664062,119.22586059570312,121.50837707519531,122.74541473388672,123.84677124023438,123.71109008789062,125.22745513916016,125.44293975830078,127.15084075927734,129.10614013671875,129.409423828125,128.4756622314453,133.0646514892578,140.31124877929688,134.4134063720703,133.91859436035156,136.5123748779297,136.27294921875,136.07342529296875,136.27294921875,138.81085205078125,139.48922729492188,141.30087280273438,141.66001892089844,140.0718231201172,139.7047119140625,143.94253540039062,143.63128662109375,140.48683166503906,144.50999450683594,147.94000244140625,151.99000549316406,156.47000122070312,157.9499969482422,157.8699951171875,157.7899932861328,158.44000244140625,156.97999572753906,158.69000244140625,157.02000427246094,158.67999267578125,158.0,153.52999877929688,151.91000366210938,163.64999389648438,162.33999633789062,161.47999572753906,163.3699951171875,166.07000732421875,166.25999450683594,163.3000030517578,162.82000732421875,165.3000030517578,167.97999572753906,170.8000030517578,170.19000244140625,169.33999633789062,168.74000549316406,163.11000061035156,160.82000732421875,163.74000549316406,163.9199981689453,161.8800048828125,161.4199981689453,161.22000122070312,161.74000549316406,166.27000427246094,169.14999389648438,168.64999389648438,167.42999267578125,165.02000427246094,165.35000610351562,166.7899932861328,161.97999572753906,162.94000244140625,163.1699981689453,163.8000030517578,163.89999389648438,162.25999450683594,162.94000244140625,160.6300048828125,156.60000610351562,167.5,165.19000244140625,166.3000030517578,164.9199981689453,164.75999450683594,163.64999389648438,161.02000427246094,161.85000610351562,161.6199951171875,161.39999389648438,162.94000244140625,164.49000549316406,163.24000549316406,163.77999877929688,165.5800018310547,165.99000549316406,165.67999267578125,162.3000030517578,160.75,163.8699951171875,161.9499969482422,160.44000244140625,160.44000244140625,162.94000244140625,177.1999969482422,172.8699951171875,168.1999969482422,172.6199951171875,172.72999572753906,174.72999572753906,171.75,174.6999969482422,167.42999267578125,159.89999389648438,165.4499969482422,166.27000427246094,166.3300018310547,167.8800048828125,168.77999877929688,168.6300048828125,169.17999267578125,170.75,170.3300018310547,171.0,170.91000366210938,172.19000244140625,171.97999572753906,171.3800048828125,171.92999267578125,171.5,173.1699981689453,175.97000122070312,174.82000732421875,174.75,166.6199951171875,166.0,166.0399932861328,166.3800048828125,167.72999572753906,166.72999572753906,170.97000122070312,179.32000732421875,181.52000427246094,182.42999267578125,185.77000427246094,187.99000549316406,187.83999633789062,189.77999877929688,189.8000030517578,190.8800048828125,189.5500030517578,186.19000244140625,188.7100067138672,188.22000122070312,188.1999969482422,186.7100067138672,187.16000366210938,187.22999572753906,189.8800048828125,189.4199981689453,189.75,191.77000427246094,193.92999267578125,194.3300018310547,192.22000122070312,194.8000030517578,193.44000244140625,194.38999938964844,185.0,184.97999572753906,182.2100067138672,181.4199981689453,180.5800018310547,174.89999389648438,176.52999877929688,173.6199951171875,175.27000427246094,174.67999267578125,175.47000122070312,182.05999755859375,181.02000427246094,186.4199981689453,187.47000122070312,185.6999969482422,186.3000030517578,183.8000030517578,177.9199981689453,178.57000732421875,177.8800048828125,178.5399932861328,180.94000244140625,181.74000549316406,183.6999969482422,184.92999267578125,184.69000244140625,182.97000122070312,181.63999938964844,182.24000549316406,182.89999389648438,180.77000427246094,175.8300018310547,176.3699951171875,173.16000366210938,173.1699981689453,169.27999877929688,167.8699951171875,169.1999969482422,166.50999450683594,166.6300048828125,165.77000427246094,169.0800018310547,169.3300018310547,171.49000549316406,172.6699981689453,171.47000122070312,169.22999572753906,168.5500030517578,170.6999969482422,172.6300048828125,173.67999267578125,173.6999969482422,173.5800018310547,173.4600067138672,172.52000427246094,177.89999389648438,180.8800048828125,182.8800048828125,183.19000244140625,189.32000732421875,189.24000549316406,207.64999389648438,203.0,196.6300048828125,196.5500030517578,199.94000244140625,205.92999267578125,205.8699951171875,204.72999572753906,204.5399932861328,205.27999877929688,206.10000610351562,207.83999633789062,206.66000366210938,209.14999389648438,211.4199981689453,211.3000030517578,209.16000366210938,212.19000244140625,211.77999877929688,210.27999877929688,209.1199951171875,203.25,200.0800018310547,204.60000610351562,205.47000122070312,207.32000732421875,208.47999572753906,203.0399932861328,204.47000122070312,200.22000122070312,195.75,192.2100067138672,193.67999267578125,197.25,195.6199951171875,197.6999969482422,203.60000610351562,201.97999572753906,206.82000732421875,206.1699981689453,204.30999755859375,210.8800048828125,212.75999450683594,214.2100067138672,207.69000244140625,206.86000061035156,201.57000732421875,204.5,202.19000244140625,194.14999389648438,183.16000366210938,175.33999633789062,178.35000610351562,189.11000061035156,185.41000366210938,184.25,187.61000061035156,188.44000244140625,185.8800048828125,184.24000549316406,180.7899932861328,190.0,197.02999877929688,197.6999969482422,199.99000549316406,201.47999572753906,202.42999267578125,202.02999877929688,205.24000549316406,208.72000122070312,210.52000427246094,209.8300018310547,210.6300048828125,216.8000030517578,216.1199951171875,219.97999572753906,223.5500030517578,223.35000610351562,230.08999633789062,232.32000732421875,235.8699951171875,236.0800018310547,237.3000030517578,232.4499969482422,233.69000244140625,242.27999877929688,246.0,244.94000244140625,246.86000061035156,248.10000610351562,250.5,253.05999755859375,253.00999450683594,257.4700012207031,255.32000732421875,251.25,246.9600067138672,243.42999267578125,238.0,239.94000244140625,238.97000122070312,239.52000427246094,240.8000030517578,248.4600067138672,249.38999938964844,250.99000549316406,255.47999572753906,260.54998779296875,257.8900146484375,255.75,249.1300048828125,248.6999969482422,249.44000244140625,249.4600067138672,251.72000122070312,252.67999267578125,256.8800048828125,262.4599914550781,265.05999755859375,266.8599853515625,272.79998779296875,269.70001220703125,266.25,261.5,263.7300109863281,269.8399963378906,272.8299865722656,273.44000244140625,273.79998779296875,273.6300048828125,274.94000244140625,270.54998779296875,276.8500061035156,277.0,275.04998779296875,272.8699951171875,277.17999267578125,276.4100036621094,280.5400085449219,281.5,274.1600036621094,269.70001220703125,269.6099853515625,268.9599914550781,268.94000244140625,271.9200134277344,272.3500061035156,271.9200134277344,274.70001220703125,274.70001220703125,276.6700134277344,276.2799987792969,275.5799865722656,277.32000732421875,282.3599853515625,284.4100036621094,282.9200134277344,277.0799865722656,283.489990234375,286.9100036621094,283.5299987792969,287.1099853515625,294.739990234375,292.7099914550781,297.6499938964844,303.0299987792969,301.1499938964844,305.7699890136719,307.25,300.239990234375,302.0,297.92999267578125,301.4700012207031,302.2300109863281,303.44000244140625,302.75,299.2900085449219,302.739990234375,304.6700134277344,304.0,300.0,297.5799865722656,302.2900085449219,304.95001220703125,303.04998779296875,302.9599914550781,305.42999267578125,316.5299987792969,309.0,307.0899963378906,310.29998779296875,313.3299865722656,316.6700134277344,315.1199951171875,314.8399963378906,314.9200134277344,311.69000244140625,309.2300109863281,308.5400085449219,308.0299987792969,308.9200134277344,313.760009765625,312.7200012207031,312.45001220703125,311.3800048828125,306.79998779296875,308.82000732421875,301.0799865722656,301.6700134277344,307.0799865722656,291.7099914550781,294.82000732421875,295.9800109863281,298.6099853515625,298.67999267578125,296.3999938964844,292.0,289.3500061035156,294.5400085449219,293.2799987792969,288.8399963378906,290.45001220703125,285.8800048828125,289.3599853515625,304.010009765625,308.05999755859375,301.3999938964844,301.2300109863281,302.30999755859375,308.42999267578125,316.3999938964844,317.75,317.1600036621094,318.05999755859375,314.0,312.92999267578125,313.3599853515625,320.9800109863281,329.42999267578125,332.7900085449219,330.260009765625,330.1499938964844,322.29998779296875,324.5400085449219,328.0899963378906,326.29998779296875,324.45001220703125,325.54998779296875,323.8800048828125,320.3299865722656,310.0,299.1099853515625,298.7300109863281,300.6300048828125,298.2699890136719,299.19000244140625,307.6000061035156,309.6600036621094,312.42999267578125,311.7799987792969,309.2300109863281,323.17999267578125,324.489990234375,320.07000732421875,321.7799987792969,324.8800048828125,326.67999267578125,330.3999938964844,331.7900085449219,335.8800048828125,344.29998779296875,343.2799987792969,346.79998779296875,348.4800109863281,343.9800109863281,343.79998779296875,347.20001220703125,341.1300048828125,340.25,341.80999755859375,324.5400085449219,322.0,331.8800048828125,326.20001220703125,318.6400146484375,309.510009765625,305.70001220703125,306.0,304.9700012207031,296.239990234375,293.42999267578125,299.8299865722656,292.5199890136719,297.8699951171875,294.0199890136719,284.9700012207031,284.7099914550781,286.489990234375,295.5,289.1099853515625,288.7900085449219,290.1000061035156,313.1300048828125,315.04998779296875,313.4700012207031,312.1499938964844,319.1400146484375,318.5799865722656,313.95001220703125,314.0,305.4700012207031,304.29998779296875,287.79998779296875,282.94000244140625,286.1300048828125,284.8699951171875,289.4100036621094,289.94000244140625,291.57000732421875,291.760009765625,289.8399963378906,290.6600036621094,308.3699951171875,310.0,305.4100036621094,303.07000732421875,300.9100036621094,298.3999938964844,297.8500061035156,288.30999755859375,287.239990234375,287.4200134277344,300.45001220703125,302.8800048828125,306.29998779296875,314.9800109863281,320.4800109863281,322.32000732421875,325.9200134277344,326.3999938964844,325.0299987792969,319.54998779296875,329.4599914550781,332.489990234375,332.0199890136719,331.30999755859375,330.57000732421875,332.9200134277344,336.8599853515625,348.8999938964844,352.8800048828125,362.3299865722656,364.70001220703125,361.2799987792969,359.9200134277344,369.25,379.6700134277344,371.44000244140625,376.0,376.82000732421875,376.69000244140625,382.9700012207031,380.2900085449219,377.8999938964844,363.010009765625,362.260009765625,360.69000244140625],"open":[101.3647232055664,99.8563461303711,99.20191192626953,99.6807632446289,100.73423767089844,101.57222747802734,102.71348571777344,103.84677124023438,104.22985076904297,103.11253356933594,101.69194030761719,101.516357421875,102.71348571777344,103.9744644165039,101.85953521728516,103.96647644042969,104.26177215576172,104.17398071289062,104.86831665039062,104.93215942382812,106.75977325439453,106.16919708251953,108.0845947265625,108.52354431152344,109.88028717041016,110.63048553466797,110.65442657470703,110.94174194335938,111.3647232055664,111.5961685180664,114.1260986328125,117.31843566894531,118.87470245361328,118.9305648803711,118.49162292480469,119.59297943115234,121.3088607788086,122.63368225097656,123.69512939453125,123.03272247314453,124.49321746826172,125.29927825927734,127.19074249267578,128.90663146972656,126.97525787353516,129.32162475585938,135.2833251953125,133.35195922851562,133.63926696777344,132.0909881591797,135.8739013671875,132.2027130126953,134.84437561035156,135.5227508544922,137.75738525390625,139.3615264892578,140.7023162841797,139.39346313476562,138.45970153808594,139.68077087402344,143.61532592773438,140.14366149902344,140.52999877929688,138.14999389648438,146.64999389648438,148.52999877929688,157.47000122070312,156.1300048828125,151.88999938964844,157.07000732421875,155.89999389648438,157.1999969482422,152.6999969482422,158.0,156.67999267578125,153.4499969482422,148.8300018310547,157.8300018310547,161.8699951171875,158.08999633789062,161.00999450683594,163.0,163.55999755859375,162.57000732421875,161.38999938964844,165.3000030517578,165.1199951171875,167.80999755859375,168.10000610351562,168.75999450683594,167.91000366210938,163.0800018310547,158.63999938964844,160.0,163.0,161.82000732421875,159.9199981689453,157.94000244140625,160.49000549316406,161.99000549316406,165.8300018310547,167.0,166.60000610351562,163.47999572753906,164.2899932861328,166.1199951171875,161.0,161.8300018310547,162.3000030517578,160.6999969482422,162.0,162.02999877929688,161.25999450683594,160.58999633789062,154.22000122070312,156.13999938964844,163.39999389648438,164.97000122070312,164.5,164.10000610351562,159.5800018310547,158.57000732421875,160.8000030517578,160.25999450683594,160.6699981689453,158.82000732421875,161.8800048828125,163.24000549316406,160.8000030517578,163.97999572753906,163.14999389648438,165.19000244140625,161.8800048828125,160.60000610351562,159.8800048828125,161.64999389648438,157.3699951171875,159.66000366210938,159.97000122070312,166.0,171.5,163.3000030517578,167.25,171.25,170.47999572753906,170.8699951171875,170.75,165.57000732421875,152.49000549316406,159.92999267578125,164.4199981689453,164.47999572753906,165.4499969482422,167.6300048828125,167.75999450683594,168.5,168.75,170.0500030517578,169.61000061035156,170.91000366210938,170.10000610351562,171.74000549316406,170.0,170.5399932861328,170.6999969482422,171.1999969482422,172.6199951171875,173.9600067138672,174.19000244140625,163.5,164.77999877929688,164.50999450683594,163.49000549316406,167.4499969482422,166.24000549316406,166.50999450683594,169.41000366210938,178.72000122070312,181.50999450683594,181.1999969482422,187.64999389648438,185.0,187.80999755859375,188.6699981689453,189.8300018310547,189.39999389648438,184.1699981689453,185.0800018310547,187.49000549316406,185.57000732421875,186.5,186.5800018310547,185.94000244140625,187.6199951171875,186.6300048828125,188.14999389648438,189.41000366210938,191.97999572753906,193.85000610351562,190.5,194.08999633789062,193.10000610351562,192.91000366210938,184.5,179.6999969482422,181.89999389648438,180.0,179.97999572753906,174.55999755859375,172.97999572753906,172.0,172.75999450683594,172.3000030517578,172.36000061035156,181.5,181.02000427246094,179.64999389648438,186.6300048828125,185.07000732421875,182.9499969482422,183.0,176.75,177.0,176.5,178.10000610351562,178.41000366210938,179.3000030517578,182.24000549316406,180.8699951171875,184.63999938964844,181.4499969482422,180.8000030517578,181.0,180.5,180.3300018310547,173.3000030517578,175.0,171.00999450683594,173.1699981689453,168.63999938964844,165.64999389648438,166.32000732421875,165.8000030517578,166.0,163.02999877929688,163.97000122070312,168.1199951171875,169.24000549316406,171.02000427246094,170.72000122070312,167.1999969482422,168.5,167.9199981689453,169.22000122070312,173.14999389648438,172.22000122070312,172.0,172.39999389648438,169.50999450683594,173.11000061035156,179.07000732421875,181.67999267578125,180.77999877929688,184.89999389648438,188.0800018310547,201.39999389648438,202.5,194.33999633789062,195.3000030517578,194.92999267578125,199.80999755859375,205.83999633789062,200.0,202.92999267578125,203.8800048828125,205.0,206.47999572753906,206.13999938964844,205.0,206.6999969482422,211.1199951171875,208.66000366210938,209.8699951171875,209.0399932861328,209.72999572753906,208.36000061035156,202.6300048828125,198.97999572753906,201.75999450683594,204.4199981689453,201.9499969482422,207.08999633789062,198.0,198.8699951171875,199.0,195.07000732421875,189.1999969482422,189.92999267578125,194.9199981689453,194.5500030517578,195.3699951171875,197.0,201.8000030517578,201.32000732421875,205.0,202.60000610351562,206.9199981689453,210.77000427246094,212.2899932861328,206.36000061035156,205.60000610351562,197.52999877929688,199.55999755859375,199.47999572753906,189.83999633789062,179.67999267578125,163.2100067138672,176.0,165.80999755859375,181.89999389648438,179.00999450683594,185.35000610351562,183.8800048828125,184.07000732421875,183.38999938964844,179.2899932861328,186.5,195.94000244140625,194.3300018310547,198.6999969482422,199.5,200.49000549316406,198.60000610351562,202.25,206.32000732421875,206.30999755859375,206.02000427246094,208.89999389648438,211.0,215.2100067138672,219.33999633789062,220.0,222.94000244140625,223.4499969482422,229.07000732421875,229.5,234.16000366210938,234.86000061035156,231.19000244140625,228.83999633789062,235.4199981689453,241.77999877929688,244.52999877929688,243.38999938964844,245.85000610351562,247.5,249.97999572753906,252.47999572753906,253.0,254.02000427246094,250.77999877929688,242.63999938964844,240.0,235.0,237.60000610351562,236.72999572753906,235.9600067138672,239.72000122070312,239.24000549316406,248.3800048828125,250.0800018310547,251.17999267578125,251.85000610351562,256.30999755859375,255.75,248.0,245.5500030517578,247.52000427246094,248.0,248.99000549316406,250.61000061035156,251.5,256.19000244140625,263.9200134277344,264.0,269.79998779296875,265.3999938964844,263.69000244140625,260.7300109863281,260.5299987792969,263.55999755859375,268.8299865722656,273.3599853515625,272.7300109863281,270.9200134277344,273.07000732421875,265.5299987792969,270.510009765625,276.260009765625,273.5,271.95001220703125,273.5799865722656,275.1499938964844,276.0400085449219,281.0,272.989990234375,268.9200134277344,267.8999938964844,266.30999755859375,265.4599914550781,267.1400146484375,269.7300109863281,267.0,267.9800109863281,273.70001220703125,272.5,276.0,273.8999938964844,275.9100036621094,275.8299865722656,282.2699890136719,280.0,275.3800048828125,277.54998779296875,283.7300109863281,281.55999755859375,281.989990234375,289.8699951171875,292.0899963378906,290.7099914550781,297.7900085449219,300.1000061035156,301.6499938964844,306.8999938964844,298.5,299.92999267578125,296.3599853515625,294.7099914550781,296.3800048828125,302.30999755859375,299.4599914550781,295.79998779296875,298.07000732421875,303.3999938964844,302.7099914550781,299.0,296.0,294.8399963378906,301.5400085449219,301.6700134277344,298.1700134277344,303.8599853515625,307.29998779296875,307.6000061035156,299.1499938964844,309.19000244140625,307.489990234375,312.1000061035156,310.0,310.4100036621094,311.739990234375,309.1000061035156,305.82000732421875,303.45001220703125,303.7300109863281,304.0299987792969,309.94000244140625,310.5,310.7799987792969,309.9800109863281,300.9700012207031,306.82000732421875,295.8299865722656,295.8599853515625,305.3999938964844,290.6199951171875,289.4800109863281,294.489990234375,295.2099914550781,297.010009765625,295.75,290.79998779296875,288.0400085449219,288.8500061035156,291.6700134277344,285.0,287.20001220703125,285.45001220703125,282.0799865722656,290.92999267578125,300.0,297.6600036621094,299.1199951171875,296.0,304.2300109863281,309.6499938964844,315.0,315.989990234375,316.6000061035156,313.3399963378906,311.94000244140625,312.1400146484375,309.75,323.82000732421875,325.9200134277344,328.4200134277344,330.1499938964844,317.1099853515625,320.20001220703125,325.54998779296875,324.82000732421875,320.5899963378906,321.7200012207031,321.75,313.05999755859375,305.8699951171875,297.0,293.0,295.510009765625,297.0,293.29998779296875,297.0,305.6000061035156,309.8900146484375,310.010009765625,306.7099914550781,310.69000244140625,321.0400085449219,316.94000244140625,319.45001220703125,317.7799987792969,315.2200012207031,315.0,330.3500061035156,328.0400085449219,338.8299865722656,342.1499938964844,337.9800109863281,345.6099853515625,342.6099853515625,340.6199951171875,341.45001220703125,340.67999267578125,336.54998779296875,336.5799865722656,323.6700134277344,319.8900146484375,322.260009765625,324.2300109863281,318.6400146484375,307.3699951171875,303.7699890136719,305.4100036621094,302.82000732421875,296.1000061035156,290.0,296.79998779296875,287.7099914550781,295.1000061035156,291.5799865722656,282.989990234375,284.07000732421875,277.92999267578125,290.2099914550781,284.8900146484375,280.54998779296875,285.5,309.9200134277344,306.0,313.0799865722656,306.42999267578125,315.010009765625,316.44000244140625,313.57000732421875,310.1300048828125,303.8800048828125,293.5799865722656,286.6499938964844,276.489990234375,280.6099853515625,282.80999755859375,283.3699951171875,287.2099914550781,285.010009765625,289.04998779296875,286.3999938964844,282.4800109863281,300.42999267578125,308.010009765625,304.45001220703125,296.0299987792969,299.7200012207031,295.9700012207031,295.0299987792969,287.489990234375,283.3900146484375,284.7900085449219,289.0,298.5,303.25,306.3500061035156,314.29998779296875,316.7699890136719,319.3299865722656,321.4800109863281,323.0,313.44000244140625,316.6700134277344,326.8999938964844,329.57000732421875,324.6499938964844,329.489990234375,320.55999755859375,334.55999755859375,343.45001220703125,344.0400085449219,352.1099853515625,362.8500061035156,357.6400146484375,349.2799987792969,356.8399963378906,367.6499938964844,368.3999938964844,367.82000732421875,374.6099853515625,375.0299987792969,379.7900085449219,377.1700134277344,377.3999938964844,360.1199951171875,361.5899963378906,356.80999755859375],"low":[99.95211791992188,98.68315887451172,99.0981674194336,99.54508972167969,99.13008880615234,101.31684112548828,102.56185150146484,102.00318908691406,103.09656524658203,101.54828643798828,100.71029663085938,101.17318725585938,101.70790100097656,103.95850372314453,100.95770263671875,100.91779327392578,103.50359344482422,104.06224822998047,103.50359344482422,104.72466278076172,105.44293975830078,105.7222671508789,107.77334594726562,108.33998107910156,109.00239562988281,110.0798110961914,110.33519744873047,110.30326843261719,110.85395050048828,110.68635559082031,113.60734558105469,117.15084075927734,118.52354431152344,117.97286224365234,117.84516906738281,119.59297943115234,121.23703002929688,122.55387115478516,122.18675231933594,122.7613754272461,123.78292083740234,125.1955337524414,126.56025695800781,124.9640884399414,126.47246551513672,128.946533203125,133.55946350097656,130.0718231201172,130.8300018310547,132.0909881591797,132.18675231933594,131.59617614746094,134.54110717773438,134.8762969970703,137.27853393554688,138.1404571533203,139.72865295410156,137.90103149414062,137.58978271484375,139.409423828125,139.1300811767578,138.11651611328125,133.99000549316406,138.00999450683594,146.2100067138672,148.52999877929688,153.6999969482422,150.92999267578125,151.64999389648438,154.75,153.02999877929688,152.69000244140625,152.0,153.6300048828125,152.8800048828125,146.77999877929688,148.8300018310547,152.82000732421875,155.55999755859375,157.1199951171875,160.30999755859375,163.0,161.5800018310547,158.82000732421875,159.4199981689453,162.00999450683594,165.02999877929688,167.22000122070312,168.10000610351562,167.1300048828125,163.11000061035156,158.86000061035156,158.02999877929688,159.22999572753906,161.08999633789062,159.10000610351562,158.82000732421875,157.36000061035156,159.72999572753906,161.75,163.85000610351562,165.30999755859375,163.38999938964844,163.19000244140625,160.07000732421875,159.02999877929688,158.35000610351562,160.52000427246094,159.75999450683594,160.10000610351562,161.55999755859375,159.61000061035156,159.17999267578125,154.17999267578125,153.22000122070312,155.4499969482422,162.36000061035156,163.0500030517578,161.3000030517578,159.1999969482422,158.4199981689453,157.52000427246094,159.60000610351562,157.89999389648438,156.0500030517578,158.25,161.5399932861328,159.66000366210938,160.64999389648438,163.02999877929688,162.5399932861328,161.7899932861328,158.8000030517578,158.60000610351562,159.64999389648438,156.50999450683594,156.4199981689453,157.6199951171875,159.77000427246094,164.6199951171875,162.0500030517578,161.9199981689453,166.11000061035156,168.39999389648438,167.27000427246094,167.9600067138672,168.22000122070312,158.36000061035156,150.1999969482422,159.75999450683594,161.57000732421875,163.55999755859375,164.57000732421875,164.6199951171875,166.25,165.6199951171875,168.22000122070312,168.86000061035156,168.02000427246094,169.19000244140625,169.85000610351562,168.77000427246094,168.85000610351562,169.5800018310547,169.60000610351562,170.2899932861328,172.49000549316406,171.77000427246094,163.60000610351562,163.39999389648438,162.50999450683594,160.58999633789062,162.91000366210938,164.25,162.22999572753906,166.22999572753906,169.2100067138672,176.25999450683594,178.99000549316406,180.42999267578125,184.27999877929688,184.32000732421875,187.39999389648438,187.0,188.1999969482422,184.52999877929688,183.1300048828125,183.08999633789062,184.9199981689453,184.72999572753906,183.6999969482422,184.86000061035156,184.8000030517578,186.55999755859375,186.5,187.38999938964844,189.05999755859375,191.66000366210938,189.75999450683594,189.9199981689453,192.1999969482422,191.13999938964844,192.02000427246094,175.75,179.6199951171875,179.6300048828125,178.3000030517578,175.2100067138672,172.77000427246094,172.50999450683594,170.42999267578125,171.58999633789062,171.4499969482422,171.77000427246094,178.5,176.77000427246094,179.4499969482422,183.6999969482422,180.58999633789062,182.75999450683594,177.49000549316406,175.88999938964844,175.1300048828125,175.6999969482422,176.0,177.33999633789062,178.77999877929688,179.5500030517578,180.4199981689453,180.44000244140625,181.1300048828125,179.4199981689453,179.91000366210938,178.0,172.7100067138672,172.44000244140625,170.77000427246094,170.61000061035156,167.92999267578125,164.4499969482422,165.5399932861328,165.4499969482422,163.52999877929688,159.60000610351562,162.17999267578125,163.16000366210938,166.5500030517578,168.85000610351562,170.1300048828125,168.97999572753906,166.00999450683594,166.14999389648438,167.22000122070312,169.0,171.17999267578125,170.77999877929688,170.7100067138672,170.74000549316406,169.0,172.39999389648438,178.8800048828125,178.6199951171875,179.9600067138672,184.50999450683594,186.61000061035156,198.10000610351562,195.52000427246094,192.74000549316406,191.7899932861328,194.92999267578125,199.47999572753906,203.07000732421875,198.97000122070312,200.42999267578125,201.7899932861328,204.05999755859375,204.5,203.39999389648438,204.44000244140625,206.13999938964844,206.27000427246094,204.97000122070312,209.32000732421875,208.8800048828125,207.14999389648438,198.44000244140625,197.42999267578125,194.83999633789062,199.99000549316406,201.10000610351562,201.02999877929688,200.80999755859375,193.25999450683594,198.69000244140625,195.27999877929688,187.67999267578125,187.91000366210938,188.32000732421875,192.42999267578125,191.6699981689453,193.60000610351562,196.3300018310547,199.52000427246094,201.32000732421875,203.11000061035156,200.82000732421875,205.60000610351562,210.25,206.69000244140625,202.8000030517578,199.58999633789062,194.4499969482422,198.47000122070312,198.42999267578125,186.72000122070312,165.4199981689453,159.36000061035156,166.36000061035156,165.6999969482422,175.9600067138672,175.0500030517578,183.8300018310547,182.2899932861328,181.27999877929688,181.58999633789062,176.02000427246094,182.10000610351562,192.57000732421875,194.0500030517578,197.25999450683594,198.60000610351562,199.64999389648438,196.86000061035156,200.86000061035156,205.55999755859375,205.64999389648438,205.9199981689453,208.22000122070312,210.50999450683594,212.72999572753906,211.14999389648438,219.3000030517578,220.4499969482422,223.4499969482422,227.58999633789062,228.9199981689453,233.8000030517578,232.66000366210938,229.4199981689453,228.00999450683594,235.10000610351562,241.60000610351562,241.49000549316406,242.3000030517578,244.50999450683594,244.17999267578125,249.72000122070312,250.11000061035156,252.07000732421875,251.13999938964844,239.75,238.50999450683594,238.67999267578125,233.6999969482422,236.07000732421875,234.8800048828125,232.24000549316406,236.50999450683594,238.6199951171875,245.57000732421875,248.47999572753906,250.0,251.77999877929688,253.8699951171875,247.11000061035156,243.66000366210938,245.0,246.47999572753906,243.33999633789062,246.82000732421875,246.75,251.39999389648438,256.0,261.739990234375,262.0299987792969,258.1600036621094,262.55999755859375,259.5799865722656,254.66000366210938,259.95001220703125,263.17999267578125,268.260009765625,267.44000244140625,269.1199951171875,269.510009765625,269.8800048828125,261.7099914550781,270.2200012207031,268.6199951171875,269.9100036621094,268.7300109863281,272.5799865722656,272.54998779296875,275.70001220703125,264.0799865722656,269.4800109863281,265.2099914550781,266.510009765625,263.79998779296875,263.80999755859375,266.1400146484375,266.3699951171875,266.55999755859375,267.4200134277344,272.2300109863281,272.1300048828125,271.6400146484375,268.010009765625,273.6000061035156,275.8299865722656,271.8599853515625,275.489990234375,273.29998779296875,276.8900146484375,279.5899963378906,280.70001220703125,281.6199951171875,288.8399963378906,286.5,290.2099914550781,295.3599853515625,296.3500061035156,301.1499938964844,298.7900085449219,294.8699951171875,292.75,289.6600036621094,293.9100036621094,295.0299987792969,296.79998779296875,295.4599914550781,294.75,297.8900146484375,299.5899963378906,296.1000061035156,291.489990234375,293.1199951171875,292.010009765625,295.7200012207031,297.760009765625,297.3399963378906,301.6700134277344,303.0299987792969,294.79998779296875,298.67999267578125,303.57000732421875,304.5,309.45001220703125,309.0199890136719,308.5,307.17999267578125,306.2799987792969,303.07000732421875,302.5,301.44000244140625,297.70001220703125,308.9200134277344,307.04998779296875,302.0,302.5799865722656,296.25,298.54998779296875,293.75,295.5,290.4800109863281,284.0400085449219,287.3699951171875,286.2099914550781,293.4599914550781,295.260009765625,288.0299987792969,288.4599914550781,284.5,287.6600036621094,282.1499938964844,283.29998779296875,284.7699890136719,281.30999755859375,279.6400146484375,290.70001220703125,299.9100036621094,296.8599853515625,291.6199951171875,295.4200134277344,303.6400146484375,305.92999267578125,314.1600036621094,315.1199951171875,314.5400085449219,311.25,310.55999755859375,307.8699951171875,308.6600036621094,323.4200134277344,321.4599914550781,322.95001220703125,310.2699890136719,315.19000244140625,319.4100036621094,325.0,316.3599853515625,317.95001220703125,318.70001220703125,309.6600036621094,310.6600036621094,294.8399963378906,290.07000732421875,290.44000244140625,294.6000061035156,291.1499938964844,290.3299865722656,296.3800048828125,301.0199890136719,305.010009765625,302.0,302.5,310.2200012207031,316.3900146484375,315.8800048828125,312.760009765625,311.6600036621094,313.5299987792969,314.5,326.5,325.57000732421875,336.7900085449219,337.0,330.7200012207031,338.6600036621094,334.80999755859375,337.6700134277344,335.3299865722656,329.0799865722656,333.4200134277344,320.7900085449219,317.6099853515625,310.1199951171875,320.54998779296875,321.19000244140625,301.1300048828125,299.04998779296875,300.1499938964844,299.0199890136719,300.17999267578125,286.1300048828125,282.2900085449219,290.1700134277344,285.29998779296875,293.0899963378906,282.67999267578125,280.9700012207031,270.7900085449219,275.79998779296875,289.989990234375,279.30999755859375,278.57000732421875,283.1199951171875,305.29998779296875,304.1499938964844,306.4200134277344,304.32000732421875,313.0199890136719,311.3999938964844,297.8599853515625,303.8500061035156,298.4100036621094,284.2099914550781,268.9100036621094,273.3599853515625,277.17999267578125,280.1000061035156,280.54998779296875,279.5899963378906,284.8299865722656,286.239990234375,279.4100036621094,281.6099853515625,299.8599853515625,301.8599853515625,296.8299865722656,292.8500061035156,293.29998779296875,291.30999755859375,289.0799865722656,281.30999755859375,282.0400085449219,282.6199951171875,286.17999267578125,294.75,300.25,306.3500061035156,311.95001220703125,314.2900085449219,316.5799865722656,314.9200134277344,316.6600036621094,311.0,316.25,322.5299987792969,321.0400085449219,320.0199890136719,318.25,319.760009765625,328.4700012207031,341.9599914550781,344.0400085449219,350.0,357.1000061035156,354.5400085449219,347.7699890136719,355.6600036621094,366.510009765625,363.82000732421875,367.4700012207031,368.739990234375,371.3800048828125,374.3699951171875,373.8399963378906,363.6300048828125,354.25,357.8699951171875,353.75],"volume":[5189425,4531850,4364199,4190157,6920068,4815028,4571320,5014005,5640380,6314619,5031171,6508082,6154611,10052443,13333800,10785198,6086573,4696495,6126544,7871346,6253472,6190572,6103864,7158013,6026178,5807655,4327110,4324604,4516313,9054930,13116028,8627532,8616756,7166032,5302571,5753024,7066168,7705449,7300354,7633025,8177329,8698201,8402242,8003663,8198755,14393838,21242234,9338609,6928589,8462887,9460777,13263757,6228788,9360787,7229434,7890893,6842132,6288181,5056983,12606433,12122274,7399592,20490400,16208500,11880200,14777900,9588800,8807300,8075400,6063200,6851300,6423700,6187200,6519900,6186600,9566100,7322800,19250900,10416000,5908200,5898000,5371700,6723600,4775800,5030400,3968600,4831600,4781800,4878200,4968800,5711300,7768600,6103500,7133300,4283200,5946300,5586800,5071300,4432200,7411500,5500300,5749700,4820800,4384400,11704800,5220500,5598600,4279900,3867300,3341800,4385200,5106400,5790700,8080900,6247400,9564800,5105300,4957200,17195200,5519000,6825500,3998000,3339700,8641200,4435100,5247300,2577300,4668300,3453300,3829900,3904600,4553800,5983400,5383300,6500700,6041200,5274800,5459800,6350500,16428000,7335200,8791500,7297700,4886600,5329500,5568800,6112900,8210700,7064800,5056700,4307500,3842700,2770100,3173700,2942400,4456000,4162500,3305600,4506000,2573900,4102900,2996600,4058000,3707300,3206000,4578700,4262500,5295600,6099600,4112400,3144200,3954900,3716000,3473200,4258000,5148500,7360800,6844600,5936900,5686500,5021500,9895700,3972500,3648900,3214800,4781500,4452800,5628400,3794000,2879800,3999500,3978300,2514200,3627200,2312600,2300900,2983900,3132900,3824300,2912800,2633300,3075900,4728800,15636200,9788600,4366800,3974900,5687400,5219300,3694000,5177100,3984900,4197400,3607300,5939500,5084200,4676500,3371900,3158000,3934800,5085600,5302100,2833800,3216000,3225400,4532000,3405200,9740700,3918900,2726200,2054700,2817700,2882300,3713400,7547300,6899600,6500800,5100300,7606400,7808600,4957100,7436000,4855100,8059100,6257600,9281500,4127700,2235700,3309700,3188400,4117500,2806900,4148000,3975500,4980300,6496400,4527700,5131200,5610800,6432700,7397000,6144700,5899100,7508400,7457800,14403500,7835700,7674800,4858800,5595800,6282100,5507800,4678300,5413800,3239400,3113200,3954400,3787500,4110900,4595200,3763300,4268500,4396000,2699100,2969100,5419500,4299100,4121400,3157400,3480200,6117400,5376400,6164200,6221200,5621400,7681300,6195000,5356700,4735000,3837200,3263200,3733000,3983100,3564000,3970800,7976300,4043900,4315200,4791100,3301900,5178400,6923100,3854000,6026500,12750500,18167100,18545500,11903400,12548600,8150900,6491100,5319100,4999300,5128000,4932000,8501600,13041000,7235700,5906300,4390600,3416900,3444200,4436300,4687600,3831700,4466500,3169600,3968300,5870300,3778200,5468000,7188700,4764700,7207700,4651700,4734400,4311000,4631000,6909400,4234200,7162400,9570500,5243700,9143000,5450800,6456200,5811500,4188200,5796700,5771600,11230900,6940800,8946600,7420300,4505600,5720500,7761100,9142100,8052000,5255700,5197400,6790300,26988000,8135800,7178300,6228600,3089500,5336400,5994500,5589500,5462500,7867200,7502200,9392400,11912900,16260200,8619800,5208500,4751300,4689800,5206700,4598400,5006400,4125300,4697000,4524000,4416300,3744000,4000600,3576800,3050400,4467300,3360100,3630100,7599600,4481700,5203300,2697000,3404900,3854700,3266400,5229300,4301600,4693500,2705700,3388100,5037100,4081200,4120400,4591300,4952600,5008600,3073600,3206400,4016800,3249700,3716600,5538400,4149600,3977500,9652600,4192800,3637400,5645500,4504500,3817600,3860800,4112400,3633300,2508200,2817000,2759800,2578800,2658600,4292500,3380000,2604100,2516500,2773000,2623100,3949300,5058700,6726600,5212200,3091000,3586800,4244400,3058100,3596800,3782000,4023800,3297600,3938200,4711100,3467800,4766500,3716400,2682200,3884500,4153300,2803300,3076600,4053600,2952600,3733900,5604100,11909200,4693100,4113700,1376400,3756300,4255800,4059500,4195300,5220300,4333200,3553400,5807400,5971500,9381900,6808600,5271300,3802500,4495100,8856400,6959900,2724800,878500,1882300,2773200,3155100,2555700,4340100,5628200,4324700,4656800,5771700,3508000,4125300,2783900,3923600,4044900,4109700,10372200,9783900,13939000,7780200,7844800,7452200,7541300,6149900,7427800,6727200,4588100,6591900,4461900,5800600,4706400,4610600,5241100,6163900,4393400,5863600,3988900,4456700,5035400,5045100,6171900,5030300,4722400,7055100,3981200,5891500,3920400,4825400,4677000,5740100,4146700,3116000,8007200,5770600,6327200,4787100,3942400,7128700,10192400,6473800,5028200,4456600,5890800,4161700,8598600,7828800,5242500,5322900,5062800,5280500,6432900,5470800,3685100,3811500,3530100,3993700,7373300,7733100,5315200,12891500,12777700,8591100,9672300,5213300,8417200,9819400,7603400,3782900,6133100,6401100,9168300,5477800,3952200,4562000,4393300,4219900,4686200,5022500,4696200,5239400,6098400,4928300,3502100,5084200,4788100,5022600,9345400,4633500,4827600,4127000,4243400,3951500,3152100,4825300,3777800,4451200,4377500,5252700,5210300,5029400,7763400,5426700,4735200,6453700,7591800,8360900,6071500,4887500,3951400,3274700,4065400,4263100,4214900,3045200,2334600]}],"adjclose":[{"adjclose":[99.02619171142578,97.54020690917969,98.01194763183594,99.29351043701172,100.85810852050781,101.251220703125,101.97457122802734,102.07678985595703,102.04532623291016,100.61437225341797,99.75738525390625,101.07038879394531,102.06104278564453,103.17749786376953,102.17112731933594,102.1553955078125,102.1553955078125,103.14605712890625,103.0752944946289,105.30033111572266,104.11312103271484,106.46395111083984,107.35240936279297,108.27230072021484,108.17008209228516,108.89341735839844,109.32585906982422,109.50668334960938,110.20642852783203,111.46441650390625,115.18331146240234,116.65354919433594,117.27467346191406,116.85011291503906,117.20392608642578,119.24811553955078,120.55326843261719,121.6854476928711,121.07218933105469,122.34589385986328,123.35227966308594,124.73604583740234,126.591552734375,124.11491394042969,125.40434265136719,130.9080047607422,132.0558624267578,130.9551544189453,131.6627655029297,133.78558349609375,131.10455322265625,132.7870635986328,133.5890350341797,136.3801727294922,136.74969482421875,138.88038635253906,137.70889282226562,136.40379333496094,136.45091247558594,141.6165008544922,138.00765991210938,137.8740234375,134.44357299804688,143.45774841308594,145.20144653320312,153.97915649414062,154.1958770751953,152.19602966308594,154.2845458984375,155.33865356445312,152.60494995117188,151.68711853027344,154.70704650878906,153.6313018798828,150.9370574951172,146.1209716796875,148.2230987548828,160.4902801513672,157.10523986816406,159.1481170654297,160.2238311767578,162.3358154296875,159.7007598876953,157.6085205078125,160.5100555419922,161.96078491210938,165.77024841308594,166.5696258544922,166.6486053466797,165.30641174316406,161.24034118652344,157.41116333007812,157.90460205078125,161.3291778564453,159.0099334716797,157.79605102539062,157.1940460205078,158.8915252685547,158.70401000976562,163.09573364257812,165.13864135742188,166.35247802734375,161.45745849609375,162.04962158203125,162.97727966308594,159.34552001953125,159.26654052734375,160.4212188720703,158.51649475097656,159.79946899414062,160.7073974609375,158.2598876953125,158.9408721923828,153.65106201171875,153.8385772705078,161.09231567382812,162.80953979492188,162.83914184570312,162.08909606933594,158.43751525878906,157.6381378173828,158.53622436523438,158.39805603027344,156.88809204101562,156.88809204101562,159.33563232421875,160.86532592773438,158.39805603027344,161.3883819580078,160.99362182617188,163.5299530029297,160.06997680664062,157.1931915283203,157.73692321777344,160.98934936523438,154.87005615234375,156.97569274902344,157.3118438720703,160.9003448486328,170.03477478027344,160.4456329345703,162.78851318359375,167.8697967529297,167.92909240722656,165.56642150878906,168.2553253173828,167.8105010986328,158.44869995117188,156.55062866210938,160.41595458984375,160.27757263183594,163.7177734375,165.22042846679688,164.96336364746094,166.0409698486328,166.0310821533203,167.9983367919922,167.4842529296875,168.9770050048828,168.04776000976562,169.24392700195312,167.74127197265625,169.26368713378906,169.26368713378906,169.03634643554688,169.90625,171.5967254638672,172.62484741210938,162.33377075195312,164.45924377441406,161.9779052734375,159.38783264160156,163.4607696533203,165.0721435546875,164.4493408203125,167.76104736328125,176.24302673339844,179.3668975830078,178.26962280273438,181.4528045654297,184.03298950195312,185.28848266601562,186.5143280029297,187.49301147460938,187.1667938232422,182.75119018554688,183.53334045410156,186.7014617919922,184.44418334960938,184.582763671875,182.05816650390625,185.21641540527344,184.10757446289062,185.60252380371094,187.39450073242188,186.2460479736328,189.2557373046875,190.7111053466797,188.671630859375,190.2655792236328,190.70120239257812,190.69131469726562,192.29518127441406,174.90017700195312,179.88011169433594,177.9495391845703,177.31588745117188,173.61314392089844,172.31617736816406,172.90032958984375,170.0688018798828,169.9896240234375,170.0489959716797,173.51412963867188,178.95936584472656,177.0684051513672,182.96900939941406,182.7215118408203,180.8206329345703,181.73146057128906,176.6228485107422,175.16749572753906,175.7516326904297,175.79124450683594,176.20704650878906,176.91989135742188,179.345458984375,178.4148406982422,182.7611083984375,178.8009490966797,180.34542846679688,178.64254760742188,178.91976928710938,180.83053588867188,171.1875457763672,173.83096313476562,169.6134033203125,169.56387329101562,166.96009826660156,163.18804931640625,164.35629272460938,164.13845825195312,164.1483612060547,158.35665893554688,163.15835571289062,166.69276428222656,167.33631896972656,169.78170776367188,170.4351043701172,168.6600799560547,166.69662475585938,165.3975372314453,167.18252563476562,170.52438354492188,171.01028442382812,170.87144470214844,171.44662475585938,170.2566375732422,170.13763427734375,175.38348388671875,178.7848358154297,178.23944091796875,181.32347106933594,185.93463134765625,186.7874755859375,199.1236114501953,195.107421875,192.83651733398438,192.8067626953125,197.4377899169922,203.85379028320312,201.87049865722656,202.40597534179688,200.49208068847656,202.8720245361328,204.33969116210938,203.5662078857422,203.50669860839844,207.07664489746094,207.88980102539062,206.62049865722656,206.53123474121094,208.32614135742188,208.74261474609375,206.99734497070312,198.1616973876953,197.05105590820312,197.6063995361328,199.92684936523438,199.74832153320312,205.2519989013672,200.27392578125,197.11053466796875,200.8094024658203,194.4132537841797,192.2316131591797,190.8705291748047,190.47312927246094,193.73179626464844,191.16856384277344,195.82809448242188,200.71607971191406,199.48414611816406,204.2330780029297,202.6037139892578,202.80242919921875,208.86276245117188,210.75038146972656,206.02134704589844,204.54104614257812,198.58006286621094,198.84832763671875,202.46463012695312,198.47079467773438,186.40972900390625,165.7251434326172,166.60934448242188,168.26849365234375,186.0520782470703,180.32952880859375,180.48849487304688,184.7903289794922,184.46249389648438,181.263427734375,180.6077117919922,177.19007873535156,187.94964599609375,192.42037963867188,196.12612915039062,197.1394805908203,199.55369567871094,199.19602966308594,200.22926330566406,202.28579711914062,206.34921264648438,207.58116149902344,207.2433624267578,208.5547637939453,213.09503173828125,213.56199645996094,217.52603149414062,220.13894653320312,221.78814697265625,227.88821411132812,230.27259826660156,233.75978088378906,233.72996520996094,232.0211639404297,228.77243041992188,231.2760467529297,240.20755004882812,242.0852813720703,242.57208251953125,244.31069946289062,245.87046813964844,247.25146484375,249.24838256835938,250.28160095214844,253.96749877929688,249.77493286132812,240.42613220214844,243.92324829101562,238.42921447753906,235.06126403808594,235.0016326904297,234.21678161621094,234.3558807373047,237.81324768066406,246.19834899902344,247.1322479248047,248.27476501464844,249.36761474609375,252.8547821044922,255.716064453125,247.40048217773438,243.1582489013672,245.27439880371094,247.39364624023438,245.80172729492188,249.06515502929688,251.29383850097656,254.1294403076172,261.01446533203125,263.33270263671875,264.8350524902344,258.9648742675781,261.9397888183594,261.5318298339844,257.6913146972656,261.8502197265625,266.6558837890625,270.2177734375,269.24267578125,268.9442138671875,272.1678161621094,269.7102966308594,268.0189514160156,274.83428955078125,270.7450256347656,270.90423583984375,270.6455383300781,273.6204528808594,273.8094787597656,278.2171325683594,267.50152587890625,268.3373107910156,266.49664306640625,267.0936279296875,264.5863037109375,265.09375,267.352294921875,265.1833190917969,265.26287841796875,272.5558776855469,271.9688415527344,274.6054382324219,273.8094787597656,273.99853515625,274.5357666015625,280.84375,277.81915283203125,274.6551818847656,274.84423828125,281.9779968261719,280.1373596191406,280.2666931152344,285.33099365234375,291.4897155761719,288.0372314453125,295.5888977050781,299.6184387207031,299.4990234375,304.08575439453125,298.78265380859375,295.67840576171875,293.48956298828125,292.50335693359375,299.665771484375,299.7255554199219,298.301025390625,295.8604431152344,297.07574462890625,300.58221435546875,301.3990783691406,298.201416015625,290.37158203125,296.38836669921875,298.9285583496094,298.96844482421875,298.68951416015625,298.9883728027344,301.5185852050781,305.4534912109375,296.74700927734375,305.21441650390625,302.7040710449219,311.6396179199219,308.601318359375,313.0741271972656,309.55767822265625,307.7645568847656,307.4358215332031,303.03277587890625,303.93927001953125,304.0986633300781,306.09100341796875,310.7430725097656,309.52777099609375,307.83428955078125,303.0029296875,303.6504211425781,298.9784240722656,294.8742370605469,299.665771484375,289.5048828125,286.33709716796875,292.9217224121094,292.3140869140625,295.48187255859375,297.30487060546875,287.3432312011719,288.20989990234375,287.383056640625,290.7401428222656,282.8505554199219,286.0880432128906,284.21527099609375,282.5118713378906,287.3133544921875,298.6596374511719,299.8251647949219,297.5837707519531,291.0589294433594,300.5324401855469,306.0312194824219,313.52239990234375,314.3193054199219,315.53460693359375,313.9308166503906,310.7394104003906,310.9488830566406,307.1990051269531,319.88470458984375,323.445068359375,326.6564025878906,322.76690673828125,313.5917053222656,320.7224426269531,323.2955017089844,326.34722900390625,318.0197448730469,319.0768737792969,324.242919921875,311.49737548828125,317.6407775878906,294.20416259765625,293.07720947265625,294.2640075683594,296.6675109863281,291.69097900390625,298.0537414550781,305.9623718261719,307.8771667480469,309.0938720703125,307.5081787109375,305.5434875488281,320.134033203125,315.8855285644531,315.4765930175781,312.8836364746094,312.0459289550781,314.5591125488281,326.1976013183594,328.69085693359375,333.8369445800781,342.2940673828125,338.0754699707031,344.70758056640625,341.9649963378906,339.92047119140625,341.3367004394531,344.8072814941406,333.23858642578125,338.89324951171875,326.10784912109375,322.2383117675781,321.5292053222656,326.1134948730469,324.7452087402344,306.31817626953125,299.31689453125,303.62152099609375,301.7138977050781,300.5852966308594,291.2469482421875,286.4329528808594,291.17706298828125,290.2681884765625,296.1907958984375,284.8848876953125,282.4579162597656,272.9098205566406,283.4167175292969,292.31561279296875,280.8099670410156,288.3305969238281,288.24072265625,307.6764831542969,312.6302795410156,307.96612548828125,311.5116882324219,317.6040954589844,313.5391540527344,297.91864013671875,303.7513732910156,303.2220458984375,286.373046875,275.946044921875,281.9884948730469,284.2456970214844,284.2057189941406,288.8399658203125,283.21697998046875,289.56903076171875,286.1533203125,280.1707458496094,286.3230895996094,305.4492492675781,302.25323486328125,296.7800598144531,300.3955383300781,297.0797119140625,294.34307861328125,291.17706298828125,281.17950439453125,285.6339416503906,284.9248352050781,299.79632568359375,301.38433837890625,302.4629821777344,314.09844970703125,316.8150634765625,320.42059326171875,323.35693359375,324.1958923339844,317.324462890625,314.248291015625,327.2420959472656,327.5916442871094,321.6390686035156,330.02862548828125,318.3132019042969,332.3457336425781,334.8825378417969,341.83392333984375,351.2921142578125,356.58551025390625,357.19476318359375,354.6778869628906,356.0262145996094,365.42449951171875,370.89764404296875,368.5406188964844,373.2447509765625,373.2647399902344,374.47320556640625,377.04998779296875,378.67999267578125,366.9800109863281,356.0299987792969,359.0400085449219,359.2699890136719]}]}}],"error":null}}