{"chart":{"result":[{"meta":{"currency":"USD","symbol":"HD","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":370013400,"regularMarketTime":1783713603,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":343.3,"fiftyTwoWeekHigh":426.75,"fiftyTwoWeekLow":289.1,"regularMarketDayHigh":344.4,"regularMarketDayLow":337.9,"regularMarketVolume":1873327,"longName":"The Home Depot, Inc.","shortName":"Home Depot, Inc. (The)","chartPreviousClose":346.55,"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":[{"high":[347.29998779296875,342.70001220703125,342.9200134277344,343.8299865722656,348.4599914550781,349.1099853515625,356.8599853515625,361.0,358.5299987792969,359.6499938964844,359.760009765625,358.7099914550781,362.9599914550781,361.4599914550781,355.8800048828125,352.8699951171875,352.8800048828125,357.04998779296875,356.3699951171875,358.92999267578125,358.9800109863281,360.1400146484375,359.54998779296875,356.07000732421875,358.0,363.7300109863281,365.6499938964844,364.42999267578125,368.7200012207031,359.42999267578125,358.9800109863281,361.6400146484375,363.989990234375,365.25,365.1099853515625,372.9599914550781,374.25,374.8800048828125,375.79998779296875,379.8399963378906,381.7799987792969,385.1000061035156,384.5299987792969,380.9800109863281,379.82000732421875,380.29998779296875,376.6199951171875,372.9800109863281,375.8999938964844,382.7099914550781,380.20001220703125,378.4200134277344,377.6000061035156,379.4599914550781,384.8800048828125,396.8699951171875,396.4200134277344,389.8599853515625,384.260009765625,386.32000732421875,387.6099853515625,383.1400146484375,366.8599853515625,362.3999938964844,365.0,359.3299865722656,362.57000732421875,364.45001220703125,353.989990234375,351.9100036621094,346.1199951171875,346.0799865722656,338.1099853515625,337.25,336.95001220703125,335.8699951171875,339.45001220703125,340.19000244140625,337.54998779296875,332.9100036621094,335.8299865722656,337.3399963378906,337.44000244140625,335.3900146484375,336.0,346.8800048828125,346.3800048828125,345.5400085449219,340.44000244140625,348.010009765625,349.80999755859375,348.7900085449219,344.25,350.44000244140625,348.25,344.92999267578125,342.54998779296875,339.0,335.25,331.0,327.5400085449219,330.989990234375,326.7900085449219,330.2200012207031,335.1700134277344,333.6499938964844,329.7900085449219,330.4599914550781,331.8399963378906,328.82000732421875,332.79998779296875,336.30999755859375,350.489990234375,348.69000244140625,347.5,350.69000244140625,356.4100036621094,354.9200134277344,356.25,357.69000244140625,346.989990234375,342.5899963378906,344.760009765625,345.2799987792969,344.6499938964844,336.8299865722656,339.6400146484375,335.9200134277344,340.760009765625,339.260009765625,344.2900085449219,354.1300048828125,363.95001220703125,361.17999267578125,369.4200134277344,375.19000244140625,375.739990234375,367.6000061035156,367.2799987792969,365.42999267578125,361.45001220703125,358.8299865722656,361.6700134277344,362.8900146484375,364.69000244140625,372.489990234375,371.4800109863281,355.57000732421875,353.94000244140625,358.6600036621094,356.2699890136719,348.739990234375,351.5299987792969,351.5,353.3900146484375,359.69000244140625,365.4100036621094,363.70001220703125,364.69000244140625,367.6400146484375,372.8699951171875,372.4599914550781,376.32000732421875,378.5799865722656,374.2799987792969,375.4100036621094,373.32000732421875,370.4100036621094,369.3800048828125,365.92999267578125,365.1499938964844,365.44000244140625,366.1600036621094,371.55999755859375,371.2099914550781,374.989990234375,382.0,384.0,387.94000244140625,392.6700134277344,391.8699951171875,391.8299865722656,392.6499938964844,401.1099853515625,400.6600036621094,400.0,403.5400085449219,405.30999755859375,410.55999755859375,411.4599914550781,412.9700012207031,411.82000732421875,409.80999755859375,415.2900085449219,420.0299987792969,414.4800109863281,413.1400146484375,416.4200134277344,421.55999755859375,418.739990234375,419.0,416.6600036621094,416.55999755859375,402.95001220703125,404.2799987792969,404.20001220703125,403.5199890136719,405.8399963378906,399.1099853515625,397.69000244140625,395.6700134277344,398.7099914550781,400.4800109863281,400.2300109863281,394.0400085449219,399.760009765625,406.3999938964844,411.6000061035156,416.0199890136719,412.739990234375,411.5,408.9100036621094,412.5400085449219,409.1600036621094,406.70001220703125,411.3900146484375,420.1400146484375,430.25,439.3699951171875,430.1000061035156,431.0,430.3999938964844,430.67999267578125,428.8299865722656,429.760009765625,435.75,436.3599853515625,427.30999755859375,428.0,422.75,418.1400146484375,418.4800109863281,410.3999938964844,410.7099914550781,395.1400146484375,393.2900085449219,393.239990234375,396.1400146484375,395.7799987792969,395.4700012207031,391.2099914550781,391.4599914550781,392.6700134277344,391.010009765625,393.989990234375,391.8999938964844,387.69000244140625,392.9100036621094,395.8599853515625,394.20001220703125,408.0,410.1099853515625,414.45001220703125,420.2200012207031,417.54998779296875,414.69000244140625,415.010009765625,426.19000244140625,423.239990234375,421.3699951171875,417.32000732421875,416.3800048828125,411.8999938964844,412.5799865722656,415.1499938964844,417.7900085449219,414.2900085449219,414.95001220703125,416.57000732421875,409.6499938964844,412.9800109863281,418.0,408.8699951171875,398.6400146484375,394.760009765625,397.82000732421875,386.54998779296875,401.010009765625,398.8699951171875,395.4700012207031,396.8699951171875,397.07000732421875,387.9599914550781,387.1199951171875,387.760009765625,380.6499938964844,383.1199951171875,374.92999267578125,372.0,362.0,351.3900146484375,355.54998779296875,353.8900146484375,354.42999267578125,361.7699890136719,353.3900146484375,364.42999267578125,363.6499938964844,364.7300109863281,365.2099914550781,363.20001220703125,368.739990234375,367.2900085449219,372.30999755859375,360.0400085449219,365.44000244140625,354.2200012207031,354.0,356.0400085449219,355.2900085449219,354.4700012207031,359.0199890136719,361.44000244140625,353.79998779296875,357.5,354.3599853515625,356.2200012207031,364.8399963378906,360.3999938964844,359.0,360.1000061035156,360.5799865722656,361.2699890136719,362.8800048828125,366.2300109863281,364.260009765625,362.2699890136719,363.7799987792969,369.30999755859375,365.57000732421875,378.7200012207031,381.0,375.7900085449219,379.3299865722656,381.1700134277344,381.1600036621094,389.75,378.3299865722656,369.2300109863281,364.7200012207031,370.54998779296875,371.1499938964844,370.3500061035156,369.6400146484375,368.0400085449219,373.5400085449219,375.3699951171875,371.55999755859375,372.6499938964844,367.3500061035156,368.54998779296875,369.1400146484375,365.07000732421875,362.7900085449219,357.1099853515625,354.2900085449219,350.8999938964844,351.2099914550781,357.07000732421875,361.7099914550781,363.6000061035156,365.2300109863281,370.1499938964844,370.95001220703125,379.69000244140625,373.9700012207031,373.17999267578125,372.7900085449219,370.3999938964844,371.07000732421875,377.94000244140625,371.79998779296875,371.2900085449219,370.75,360.95001220703125,360.32000732421875,360.6000061035156,365.7799987792969,372.20001220703125,377.8800048828125,377.8800048828125,375.989990234375,381.0799865722656,379.7300109863281,378.5299987792969,372.80999755859375,374.79998779296875,381.8999938964844,386.94000244140625,388.92999267578125,391.45001220703125,389.2900085449219,391.5199890136719,396.3800048828125,407.82000732421875,403.6099853515625,402.7900085449219,398.1400146484375,414.3599853515625,411.1700134277344,404.42999267578125,414.5,411.07000732421875,409.0400085449219,411.69000244140625,408.95001220703125,408.8999938964844,408.5899963378906,409.0199890136719,413.2200012207031,420.3999938964844,420.5799865722656,418.7200012207031,417.42999267578125,425.2200012207031,423.510009765625,423.29998779296875,424.5299987792969,426.75,421.3900146484375,418.5799865722656,414.8800048828125,413.7300109863281,410.6499938964844,410.8599853515625,411.4100036621094,410.95001220703125,407.0,405.1300048828125,397.3800048828125,397.32000732421875,394.5,389.75,386.4599914550781,384.3599853515625,380.260009765625,382.30999755859375,388.8900146484375,394.3699951171875,390.0,393.1099853515625,393.17999267578125,393.6300048828125,393.04998779296875,388.7200012207031,389.70001220703125,389.2900085449219,390.010009765625,385.0,384.70001220703125,380.94000244140625,378.4800109863281,383.67999267578125,383.4200134277344,372.6600036621094,373.6499938964844,370.6600036621094,376.0,373.55999755859375,373.5199890136719,367.3299865722656,363.7799987792969,348.79998779296875,341.75,338.8999938964844,346.9200134277344,343.7099914550781,353.0,357.3299865722656,357.8299865722656,362.2900085449219,357.5,360.4700012207031,357.510009765625,355.6199951171875,352.0899963378906,356.6700134277344,352.0199890136719,362.7200012207031,360.760009765625,362.6700134277344,358.739990234375,357.5,366.29998779296875,354.1099853515625,347.8999938964844,347.5,348.260009765625,350.04998779296875,350.32000732421875,346.9800109863281,346.7099914550781,348.489990234375,347.3500061035156,350.67999267578125,358.5,363.239990234375,375.489990234375,376.4200134277344,380.17999267578125,380.0899963378906,380.17999267578125,382.7699890136719,377.3399963378906,385.9200134277344,390.6000061035156,384.3699951171875,387.4200134277344,386.5,381.0,377.0899963378906,375.1199951171875,379.6499938964844,391.7799987792969,390.5299987792969,387.0,386.3699951171875,385.7799987792969,391.739990234375,391.4200134277344,397.6300048828125,394.0,394.0,385.1199951171875,383.739990234375,384.82000732421875,384.1400146484375,394.3500061035156,381.44000244140625,381.4800109863281,382.19000244140625,375.1099853515625,368.7799987792969,369.57000732421875,366.9800109863281,359.45001220703125,356.489990234375,361.6400146484375,356.32000732421875,348.6700134277344,343.4200134277344,345.239990234375,346.7799987792969,339.79998779296875,330.2300109863281,330.2300109863281,334.7200012207031,332.5199890136719,337.19000244140625,334.1199951171875,327.5400085449219,327.989990234375,331.44000244140625,333.0899963378906,326.29998779296875,326.67999267578125,324.3800048828125,338.7799987792969,340.57000732421875,341.2300109863281,341.44000244140625,342.760009765625,342.2699890136719,341.9800109863281,352.0199890136719,351.1700134277344,353.54998779296875,345.239990234375,340.8299865722656,340.2699890136719,337.3800048828125,335.92999267578125,325.8399963378906,330.1199951171875,330.5199890136719,322.0799865722656,317.6300048828125,325.239990234375,327.489990234375,324.0,317.1199951171875,314.7799987792969,307.69000244140625,305.9800109863281,302.92999267578125,303.7799987792969,303.19000244140625,311.010009765625,313.989990234375,314.9599914550781,316.7900085449219,321.0,321.8800048828125,322.1000061035156,315.8900146484375,312.20001220703125,313.5199890136719,320.75,314.04998779296875,313.7699890136719,322.8900146484375,324.0,327.0299987792969,331.0199890136719,338.0,338.2699890136719,341.1499938964844,338.0199890136719,331.7300109863281,329.0199890136719,342.9599914550781,348.6400146484375,350.5,351.3500061035156,353.5,357.1199951171875,358.19000244140625,358.8500061035156,355.4200134277344,337.989990234375,340.7300109863281,344.3999938964844],"open":[344.2099914550781,342.4800109863281,339.92999267578125,337.8699951171875,343.42999267578125,345.80999755859375,350.6199951171875,357.0899963378906,358.5299987792969,358.05999755859375,356.6300048828125,356.1199951171875,358.80999755859375,359.3599853515625,355.8500061035156,351.94000244140625,352.5899963378906,351.4700012207031,355.1499938964844,354.5,357.9200134277344,353.3999938964844,354.17999267578125,353.6600036621094,354.8500061035156,358.4800109863281,362.8599853515625,364.1300048828125,364.2200012207031,358.4700012207031,357.1700134277344,358.8999938964844,360.67999267578125,355.30999755859375,360.5899963378906,367.44000244140625,372.0799865722656,373.510009765625,372.6600036621094,375.55999755859375,378.7900085449219,380.3599853515625,382.8999938964844,380.1000061035156,378.5299987792969,377.8699951171875,375.0,371.55999755859375,372.510009765625,376.0299987792969,378.0,374.1199951171875,376.489990234375,374.8900146484375,379.4200134277344,388.4100036621094,394.69000244140625,389.1000061035156,382.4100036621094,380.8500061035156,387.1300048828125,381.4700012207031,364.5,362.0,362.6099853515625,357.67999267578125,358.07000732421875,363.6300048828125,351.8699951171875,351.0400085449219,346.1199951171875,345.9200134277344,336.82000732421875,336.7799987792969,335.6499938964844,334.7099914550781,338.2200012207031,338.0,337.07000732421875,329.7200012207031,331.0,335.0,335.7200012207031,333.010009765625,335.5,341.2799987792969,346.0,343.6000061035156,338.7799987792969,339.25,347.4599914550781,348.05999755859375,335.04998779296875,345.17999267578125,348.0,344.760009765625,341.1300048828125,339.0,334.6600036621094,330.9800109863281,326.3900146484375,325.3900146484375,326.5299987792969,326.260009765625,330.04998779296875,333.6499938964844,326.8699951171875,328.5,329.79998779296875,325.7300109863281,327.0,333.0,347.0299987792969,345.8999938964844,344.80999755859375,344.8900146484375,352.95001220703125,352.0,354.8399963378906,356.8999938964844,346.30999755859375,339.4599914550781,342.8299865722656,341.3500061035156,343.9200134277344,335.0,337.0,332.7099914550781,335.8800048828125,338.95001220703125,338.6400146484375,350.7799987792969,355.0,359.1400146484375,360.05999755859375,366.6400146484375,369.8999938964844,366.42999267578125,364.5,365.42999267578125,358.92999267578125,350.20001220703125,355.010009765625,359.2099914550781,362.82000732421875,365.0,369.989990234375,354.92999267578125,350.8800048828125,348.75,355.17999267578125,342.239990234375,347.8900146484375,350.7699890136719,341.8699951171875,349.54998779296875,362.4599914550781,359.9700012207031,362.5,360.6499938964844,369.45001220703125,371.5,366.6600036621094,377.0799865722656,373.489990234375,373.0,372.6099853515625,369.239990234375,367.8999938964844,364.1700134277344,364.8999938964844,362.9200134277344,362.760009765625,365.70001220703125,369.54998779296875,371.94000244140625,375.55999755859375,382.0,383.42999267578125,384.0899963378906,390.8399963378906,388.3299865722656,390.8299865722656,394.70001220703125,400.6600036621094,399.5,399.6499938964844,400.20001220703125,404.0199890136719,407.70001220703125,409.0,410.07000732421875,404.8900146484375,409.79998779296875,420.0,409.7200012207031,410.55999755859375,411.4800109863281,417.95001220703125,413.8699951171875,418.6099853515625,416.6499938964844,416.07000732421875,398.5,400.55999755859375,402.2900085449219,403.5199890136719,403.45001220703125,393.94000244140625,395.0,390.5,394.79998779296875,391.95001220703125,394.9700012207031,394.0400085449219,391.0,404.0,407.7699890136719,414.25,409.1300048828125,408.0,402.8999938964844,405.5,408.3800048828125,406.0,401.3299865722656,412.0899963378906,425.0,428.6000061035156,428.6000061035156,428.55999755859375,429.0,429.7300109863281,426.4100036621094,426.6000061035156,428.70001220703125,432.3500061035156,426.8999938964844,425.2300109863281,421.42999267578125,415.7699890136719,417.8500061035156,410.0,407.0,394.739990234375,383.3699951171875,391.1000061035156,392.1300048828125,392.5199890136719,392.1400146484375,390.5299987792969,390.010009765625,392.1300048828125,389.82000732421875,390.5,390.8999938964844,383.0,388.9100036621094,389.989990234375,390.5899963378906,406.6499938964844,406.2699890136719,413.489990234375,413.0,417.54998779296875,411.57000732421875,414.0899963378906,414.8999938964844,423.239990234375,420.2200012207031,416.4100036621094,413.1700134277344,406.1199951171875,409.510009765625,415.1499938964844,414.9100036621094,413.20001220703125,410.6400146484375,414.0,408.5799865722656,408.7099914550781,415.0,408.30999755859375,397.2200012207031,393.0,396.3999938964844,386.0899963378906,385.0,395.239990234375,389.9100036621094,394.4200134277344,396.95001220703125,386.1499938964844,379.0,383.5,379.5,377.44000244140625,374.2200012207031,371.9700012207031,361.9100036621094,350.6499938964844,351.760009765625,353.5299987792969,352.0,354.69000244140625,352.0899963378906,354.6199951171875,361.5299987792969,360.3900146484375,361.8999938964844,363.1600036621094,353.5,364.1400146484375,362.55999755859375,355.7799987792969,350.7099914550781,344.29998779296875,350.3800048828125,328.6000061035156,352.8500061035156,350.30999755859375,357.79998779296875,356.55999755859375,351.8399963378906,348.54998779296875,354.2900085449219,351.1600036621094,361.9200134277344,356.5,357.70001220703125,357.989990234375,355.8900146484375,356.5,360.30999755859375,362.0799865722656,362.1300048828125,358.67999267578125,360.4800109863281,364.010009765625,362.1300048828125,375.0,381.0,371.8999938964844,372.1000061035156,380.2300109863281,374.19000244140625,386.3699951171875,377.9800109863281,368.0,362.3800048828125,365.8900146484375,368.82000732421875,370.0,367.04998779296875,365.1499938964844,367.9599914550781,373.0799865722656,370.989990234375,371.510009765625,367.32000732421875,365.94000244140625,369.1400146484375,360.80999755859375,360.0,355.8800048828125,351.94000244140625,350.0799865722656,347.489990234375,349.9700012207031,356.6700134277344,359.1199951171875,363.2200012207031,363.6099853515625,369.2799987792969,364.3399963378906,373.6499938964844,371.80999755859375,371.0,366.0199890136719,367.510009765625,369.0,370.3599853515625,370.4800109863281,369.9800109863281,359.8599853515625,356.5400085449219,359.9800109863281,360.7200012207031,364.4800109863281,371.70001220703125,375.4800109863281,374.6600036621094,373.739990234375,377.0,377.67999267578125,369.1700134277344,367.82000732421875,374.8399963378906,381.8599853515625,386.0799865722656,388.6199951171875,387.0799865722656,389.9800109863281,391.4200134277344,399.489990234375,401.20001220703125,402.2099914550781,396.57000732421875,401.0199890136719,409.67999267578125,399.9100036621094,400.8699951171875,410.3599853515625,408.0,408.7900085449219,407.0,407.7300109863281,403.67999267578125,404.94000244140625,408.510009765625,416.5899963378906,418.5,418.1199951171875,415.5199890136719,415.70001220703125,420.2699890136719,422.4700012207031,423.75,424.44000244140625,417.54998779296875,417.3699951171875,414.1099853515625,412.0,406.7900085449219,406.6499938964844,408.1600036621094,410.04998779296875,406.6300048828125,404.3900146484375,395.5,394.1300048828125,394.5,389.45001220703125,386.4599914550781,382.8999938964844,380.260009765625,379.07000732421875,378.8699951171875,389.2300109863281,389.6600036621094,388.5,391.4100036621094,387.55999755859375,391.25,387.1300048828125,389.70001220703125,387.70001220703125,384.4200134277344,383.0,377.7099914550781,376.9599914550781,377.010009765625,377.3500061035156,382.7900085449219,371.82000732421875,368.989990234375,369.7900085449219,371.989990234375,372.05999755859375,371.6600036621094,365.9100036621094,361.1300048828125,339.9800109863281,340.9700012207031,336.3599853515625,334.57000732421875,342.20001220703125,339.0,350.260009765625,354.92999267578125,354.04998779296875,356.8299865722656,354.5,356.2900085449219,350.6499938964844,351.95001220703125,347.760009765625,344.1000061035156,356.0,359.260009765625,359.3900146484375,356.8999938964844,351.9700012207031,363.5400085449219,354.1099853515625,345.30999755859375,344.0,344.3399963378906,346.989990234375,350.0,346.0299987792969,345.5,343.42999267578125,342.70001220703125,341.5,353.3399963378906,345.30999755859375,363.5,374.6400146484375,375.8699951171875,376.69000244140625,376.0199890136719,379.25,372.239990234375,375.79998779296875,386.45001220703125,381.5,385.0,384.95001220703125,380.2099914550781,374.8999938964844,372.4100036621094,374.239990234375,377.2900085449219,384.5899963378906,386.67999267578125,381.3399963378906,384.3599853515625,383.80999755859375,385.0,393.54998779296875,390.20001220703125,392.2300109863281,382.75,383.739990234375,377.45001220703125,380.989990234375,389.1099853515625,381.07000732421875,378.3999938964844,373.8599853515625,375.0,363.7300109863281,366.20001220703125,366.1199951171875,357.5400085449219,355.6000061035156,353.0400085449219,355.4599914550781,346.0400085449219,341.69000244140625,342.44000244140625,344.8900146484375,338.6000061035156,328.9599914550781,327.75,331.989990234375,325.8999938964844,335.0,331.44000244140625,327.5,325.7200012207031,328.489990234375,329.3699951171875,323.6000061035156,319.70001220703125,323.0,333.260009765625,331.260009765625,341.0400085449219,335.5400085449219,341.0,341.8500061035156,339.989990234375,342.8399963378906,348.3399963378906,352.92999267578125,343.95001220703125,339.5,337.8800048828125,334.4800109863281,334.45001220703125,325.6600036621094,322.239990234375,330.1000061035156,322.0799865722656,313.4100036621094,321.9599914550781,325.010009765625,322.67999267578125,316.5,313.2300109863281,307.6099853515625,305.05999755859375,300.30999755859375,299.25,291.8699951171875,301.05999755859375,306.3599853515625,314.5,315.05999755859375,314.75,317.45001220703125,320.4800109863281,315.1300048828125,309.9800109863281,307.94000244140625,317.8299865722656,310.8299865722656,308.8800048828125,311.3500061035156,323.2699890136719,322.2900085449219,328.5,333.760009765625,331.9100036621094,336.010009765625,331.70001220703125,330.0,323.8699951171875,329.1199951171875,342.25,347.8999938964844,348.8599853515625,350.69000244140625,353.9800109863281,352.8399963378906,357.82000732421875,355.05999755859375,337.989990234375,337.760009765625,339.54998779296875],"close":[345.0799865722656,338.260009765625,338.5899963378906,342.94000244140625,347.92999267578125,346.19000244140625,356.79998779296875,356.5299987792969,355.7099914550781,358.42999267578125,355.70001220703125,357.8999938964844,362.4100036621094,356.69000244140625,350.7799987792969,347.2699890136719,350.9700012207031,355.29998779296875,355.70001220703125,357.1000061035156,352.9599914550781,360.07000732421875,357.2300109863281,355.1400146484375,356.25,362.69000244140625,363.7200012207031,363.1499938964844,365.45001220703125,357.5899963378906,358.2300109863281,361.0799865722656,362.3500061035156,362.57000732421875,364.1300048828125,371.3399963378906,371.9599914550781,371.6000061035156,375.55999755859375,377.6099853515625,380.6099853515625,384.45001220703125,380.3699951171875,378.45001220703125,377.44000244140625,376.54998779296875,373.3500061035156,371.5199890136719,374.5400085449219,378.989990234375,375.2699890136719,373.2300109863281,371.9100036621094,379.4100036621094,384.4100036621094,395.20001220703125,390.2799987792969,383.510009765625,379.92999267578125,385.8900146484375,383.6000061035156,368.0299987792969,363.0,359.8999938964844,357.67999267578125,357.8699951171875,362.04998779296875,361.4200134277344,350.55999755859375,347.3699951171875,342.8699951171875,337.92999267578125,334.8299865722656,332.8299865722656,332.8900146484375,335.3599853515625,336.1099853515625,339.0,333.010009765625,331.9800109863281,335.0899963378906,336.79998779296875,334.2200012207031,331.9700012207031,335.5299987792969,342.8500061035156,342.2900085449219,340.69000244140625,338.8299865722656,347.44000244140625,346.42999267578125,340.9599914550781,340.5,348.6700134277344,342.7300109863281,344.2099914550781,337.82000732421875,336.1499938964844,330.5899963378906,326.8900146484375,325.1000061035156,328.70001220703125,325.9100036621094,329.17999267578125,334.8699951171875,328.010009765625,328.260009765625,330.260009765625,331.1000061035156,327.0299987792969,332.55999755859375,335.7200012207031,344.1400146484375,347.8800048828125,346.8399963378906,349.5,353.8699951171875,353.44000244140625,355.79998779296875,350.8800048828125,338.32000732421875,341.82000732421875,341.489990234375,344.239990234375,336.19000244140625,334.9700012207031,333.6400146484375,334.5799865722656,339.6000061035156,337.0899963378906,344.17999267578125,353.7900085449219,359.7699890136719,358.4599914550781,369.1199951171875,371.8900146484375,366.0799865722656,363.3599853515625,363.25,359.6199951171875,350.30999755859375,353.2900085449219,359.510009765625,361.6700134277344,363.69000244140625,368.1600036621094,358.5799865722656,355.42999267578125,350.010009765625,353.9100036621094,342.3999938964844,348.3399963378906,348.6400146484375,345.80999755859375,350.07000732421875,355.6600036621094,360.07000732421875,362.05999755859375,363.07000732421875,367.2699890136719,370.4599914550781,365.3599853515625,375.5899963378906,374.1099853515625,373.17999267578125,372.69000244140625,367.05999755859375,368.5,364.739990234375,364.6700134277344,361.8500061035156,360.04998779296875,365.5199890136719,370.8699951171875,370.489990234375,374.42999267578125,379.989990234375,382.010009765625,383.239990234375,384.010009765625,390.3399963378906,389.8599853515625,391.9599914550781,400.6600036621094,396.92999267578125,396.70001220703125,399.5299987792969,405.20001220703125,409.04998779296875,411.260009765625,411.5799865722656,408.3599853515625,408.05999755859375,414.17999267578125,416.07000732421875,409.9599914550781,411.8999938964844,415.4200134277344,415.5799865722656,418.6099853515625,415.6000061035156,415.0,406.3999938964844,401.8500061035156,399.6400146484375,402.67999267578125,398.9100036621094,402.8900146484375,395.07000732421875,392.5199890136719,393.75,392.5899963378906,395.57000732421875,400.0899963378906,388.3699951171875,399.44000244140625,405.8999938964844,408.2900085449219,403.0799865722656,410.19000244140625,405.7200012207031,408.17999267578125,410.44000244140625,406.79998779296875,400.0,410.45001220703125,420.0,428.6700134277344,429.5199890136719,427.19000244140625,429.1300048828125,426.9599914550781,429.3500061035156,427.9200134277344,426.5400085449219,431.3699951171875,429.17999267578125,422.5899963378906,421.3800048828125,414.4200134277344,416.9800109863281,410.7099914550781,408.4700012207031,393.82000732421875,385.0199890136719,392.6000061035156,392.45001220703125,396.1400146484375,395.1400146484375,392.8599853515625,389.42999267578125,388.989990234375,388.4599914550781,389.17999267578125,389.3699951171875,384.2300109863281,387.20001220703125,389.8900146484375,389.17999267578125,392.7799987792969,406.0899963378906,409.3299865722656,409.3800048828125,418.42999267578125,410.1000061035156,414.3900146484375,414.5,424.8699951171875,418.8299865722656,413.4200134277344,414.5,411.9800109863281,408.760009765625,411.489990234375,413.82000732421875,414.1600036621094,407.3699951171875,413.989990234375,416.3599853515625,407.1400146484375,412.42999267578125,409.5,403.30999755859375,395.42999267578125,394.6400146484375,385.29998779296875,382.4200134277344,393.2900085449219,390.4800109863281,390.2699890136719,396.6000061035156,389.69000244140625,381.67999267578125,386.3500061035156,381.7300109863281,376.79998779296875,374.6499938964844,368.1600036621094,364.7300109863281,347.25,351.30999755859375,354.1300048828125,349.57000732421875,353.4200134277344,355.5199890136719,351.1499938964844,363.7699890136719,360.989990234375,362.1300048828125,362.7300109863281,358.1499938964844,366.489990234375,365.5199890136719,370.8900146484375,355.9100036621094,353.8999938964844,341.510009765625,335.239990234375,355.3900146484375,353.6199951171875,353.8599853515625,357.20001220703125,354.1099853515625,345.989990234375,355.05999755859375,346.8999938964844,354.42999267578125,356.4200134277344,359.6400146484375,357.5799865722656,356.9200134277344,359.0,360.489990234375,358.29998779296875,364.5199890136719,361.7300109863281,359.3800048828125,362.75,364.8599853515625,362.7099914550781,376.5899963378906,373.6000061035156,372.80999755859375,378.6300048828125,380.7799987792969,379.3800048828125,377.04998779296875,370.8399963378906,366.1300048828125,362.7099914550781,370.3999938964844,368.05999755859375,368.2900085449219,368.2900085449219,367.9599914550781,373.0799865722656,372.3999938964844,369.2799987792969,367.3299865722656,365.20001220703125,367.9100036621094,360.4599914550781,363.1600036621094,354.6600036621094,353.55999755859375,348.7799987792969,347.0299987792969,349.6199951171875,356.9599914550781,360.4200134277344,361.8599853515625,363.5,368.739990234375,366.6400146484375,373.1600036621094,371.8500061035156,371.67999267578125,367.6400146484375,367.5,371.0400085449219,373.29998779296875,370.07000732421875,370.1099853515625,358.6400146484375,357.3999938964844,359.0400085449219,359.3999938964844,364.0400085449219,371.010009765625,376.3500061035156,373.0899963378906,375.3399963378906,377.2300109863281,377.3399963378906,372.0799865722656,367.510009765625,373.6600036621094,380.82000732421875,385.4100036621094,386.79998779296875,386.1700134277344,387.8500061035156,387.5299987792969,396.0,407.17999267578125,400.32000732421875,399.3800048828125,394.70001220703125,407.20001220703125,401.739990234375,397.70001220703125,412.7900085449219,408.8999938964844,407.5400085449219,408.239990234375,407.45001220703125,406.7699890136719,406.30999755859375,407.7099914550781,411.69000244140625,418.95001220703125,419.94000244140625,415.3399963378906,413.2300109863281,423.4200134277344,422.69000244140625,422.7099914550781,421.45001220703125,417.0,417.4800109863281,415.69000244140625,412.0,410.9100036621094,409.7699890136719,407.45001220703125,410.0899963378906,406.79998779296875,405.19000244140625,397.0199890136719,395.010009765625,395.05999755859375,389.3299865722656,386.80999755859375,383.7900085449219,377.69000244140625,375.75,379.3699951171875,387.7200012207031,388.29998779296875,387.3900146484375,391.8999938964844,388.8900146484375,390.8999938964844,388.9700012207031,385.0299987792969,386.67999267578125,385.2699890136719,385.75,378.0400085449219,379.54998779296875,379.5899963378906,378.3500061035156,383.0799865722656,373.8399963378906,369.07000732421875,371.1099853515625,370.42999267578125,374.239990234375,371.1300048828125,368.07000732421875,362.3599853515625,358.0299987792969,336.4800109863281,334.5,332.3800048828125,343.32000732421875,336.5799865722656,351.07000732421875,355.4700012207031,356.9200134277344,357.3299865722656,354.0299987792969,357.9100036621094,351.1700134277344,354.6099853515625,349.9100036621094,345.2699890136719,351.1300048828125,357.4599914550781,359.6499938964844,356.989990234375,352.67999267578125,356.75,354.989990234375,345.0,346.3900146484375,344.9700012207031,347.3399963378906,349.7799987792969,347.45001220703125,346.3500061035156,344.1000061035156,345.82000732421875,344.0899963378906,349.2900085449219,349.05999755859375,359.55999755859375,374.6400146484375,374.94000244140625,379.739990234375,375.95001220703125,379.1600036621094,380.1700134277344,375.1099853515625,384.6400146484375,381.0299987792969,383.7699890136719,386.5299987792969,380.3599853515625,375.29998779296875,371.80999755859375,374.5899963378906,378.1199951171875,381.1000061035156,387.20001220703125,382.3699951171875,385.1499938964844,381.0,389.67999267578125,390.67999267578125,390.2200012207031,391.04998779296875,383.0400085449219,383.5199890136719,378.5799865722656,382.25,376.989990234375,384.4800109863281,375.57000732421875,375.0899963378906,380.7200012207031,370.80999755859375,366.9200134277344,369.1099853515625,361.67999267578125,357.9200134277344,353.55999755859375,357.1499938964844,350.8399963378906,338.92999267578125,339.0299987792969,342.5799865722656,341.42999267578125,330.92999267578125,328.2099914550781,320.75,330.8999938964844,330.9100036621094,332.510009765625,328.42999267578125,321.6499938964844,323.5,328.8900146484375,329.55999755859375,321.6300048828125,326.6499938964844,318.7699890136719,336.1600036621094,339.5799865722656,337.3399963378906,341.1600036621094,342.7099914550781,338.9100036621094,337.1499938964844,349.3999938964844,350.989990234375,343.9200134277344,339.5,340.1600036621094,335.8900146484375,332.29998779296875,329.05999755859375,322.80999755859375,328.79998779296875,323.8800048828125,312.4200134277344,315.4200134277344,323.04998779296875,322.6400146484375,317.45001220703125,311.3999938964844,310.4599914550781,302.54998779296875,304.3500061035156,297.510009765625,299.80999755859375,302.44000244140625,310.5799865722656,313.7799987792969,313.07000732421875,310.5400085449219,317.8500061035156,321.2099914550781,317.1400146484375,310.69000244140625,311.5199890136719,312.9700012207031,309.95001220703125,310.7799987792969,309.7099914550781,321.3299865722656,318.9200134277344,326.010009765625,328.3900146484375,329.82000732421875,337.0899963378906,327.4800109863281,334.2799987792969,326.6199951171875,324.45001220703125,342.8599853515625,345.0,348.8599853515625,350.80999755859375,352.67999267578125,350.8399963378906,357.8999938964844,350.6499938964844,345.2099914550781,336.2099914550781,338.7300109863281,343.29998779296875],"low":[343.2200012207031,336.5899963378906,338.5400085449219,337.82000732421875,343.25,345.25,350.30999755859375,353.260009765625,353.42999267578125,356.2099914550781,354.04998779296875,354.0299987792969,356.2799987792969,355.69000244140625,349.05999755859375,347.07000732421875,348.260009765625,351.0199890136719,353.010009765625,354.0400085449219,352.3500061035156,352.32000732421875,350.0199890136719,350.760009765625,354.29998779296875,357.7200012207031,361.6499938964844,360.79998779296875,364.04998779296875,353.8800048828125,353.9800109863281,356.8500061035156,359.1499938964844,354.55999755859375,358.95001220703125,367.1499938964844,370.25,370.7200012207031,370.6099853515625,375.05999755859375,378.1499938964844,379.8299865722656,380.1099853515625,377.0199890136719,375.8900146484375,375.5799865722656,372.1000061035156,368.8699951171875,372.4100036621094,375.7799987792969,372.1700134277344,372.5400085449219,371.1400146484375,373.1300048828125,376.2300109863281,388.2900085449219,390.0899963378906,382.8900146484375,379.3999938964844,380.739990234375,379.7200012207031,367.8399963378906,362.9599914550781,359.0,356.9100036621094,356.0199890136719,357.260009765625,358.7300109863281,348.75,345.7900085449219,341.510009765625,337.19000244140625,332.9599914550781,331.94000244140625,331.3299865722656,332.5799865722656,333.7099914550781,336.2900085449219,331.82000732421875,326.8999938964844,330.989990234375,334.1499938964844,332.8599853515625,329.42999267578125,330.9800109863281,340.3699951171875,340.44000244140625,340.3800048828125,337.6300048828125,338.8800048828125,344.70001220703125,340.3999938964844,333.0,344.69000244140625,342.6700134277344,340.5899963378906,337.5400085449219,332.3299865722656,328.92999267578125,326.0,324.4200134277344,324.4800109863281,323.7699890136719,325.7099914550781,328.010009765625,326.8399963378906,325.1000061035156,325.9200134277344,328.05999755859375,323.92999267578125,326.5,330.32000732421875,343.05999755859375,343.07000732421875,341.69000244140625,344.3999938964844,352.1099853515625,349.5899963378906,352.04998779296875,350.7200012207031,334.5299987792969,337.5299987792969,338.45001220703125,340.7099914550781,335.3900146484375,332.5299987792969,333.5400085449219,331.6400146484375,335.0,335.57000732421875,337.6199951171875,345.0,354.0899963378906,355.0299987792969,359.5,365.4200134277344,365.7799987792969,361.95001220703125,361.0799865722656,359.3800048828125,350.0,349.3299865722656,355.010009765625,358.95001220703125,359.260009765625,363.0400085449219,353.75,346.739990234375,345.239990234375,347.2799987792969,342.2799987792969,341.3399963378906,345.3999938964844,342.1300048828125,339.3699951171875,349.3999938964844,358.1400146484375,359.9700012207031,362.1000061035156,360.5,368.5199890136719,364.6099853515625,365.19000244140625,373.3699951171875,371.0,370.20001220703125,366.92999267578125,364.8800048828125,362.8999938964844,360.010009765625,357.5799865722656,359.4200134277344,360.0299987792969,362.4800109863281,362.1400146484375,370.55999755859375,375.510009765625,379.5299987792969,381.67999267578125,381.07000732421875,387.010009765625,387.0,387.260009765625,393.6300048828125,395.6199951171875,395.489990234375,398.30999755859375,399.0199890136719,401.4100036621094,404.9599914550781,406.79998779296875,399.45001220703125,401.239990234375,408.44000244140625,410.75,407.6300048828125,408.8399963378906,411.29998779296875,415.0199890136719,413.8699951171875,414.55999755859375,413.239990234375,404.3699951171875,396.2099914550781,396.69000244140625,398.0899963378906,397.8299865722656,401.95001220703125,389.04998779296875,391.94000244140625,390.5,392.010009765625,391.07000732421875,393.8599853515625,381.7200012207031,390.79998779296875,402.29998779296875,405.8299865722656,402.19000244140625,406.7200012207031,404.3900146484375,402.8999938964844,403.95001220703125,399.3599853515625,399.9200134277344,400.3800048828125,410.95001220703125,424.4599914550781,424.70001220703125,425.9599914550781,427.5400085449219,423.1600036621094,423.32000732421875,425.5,425.8800048828125,427.010009765625,428.0299987792969,421.4100036621094,421.260009765625,413.17999267578125,414.17999267578125,410.69000244140625,406.2300109863281,393.3800048828125,384.8900146484375,383.04998779296875,387.0299987792969,390.5,391.6199951171875,391.3699951171875,385.67999267578125,387.29998779296875,386.3800048828125,385.80999755859375,388.0299987792969,383.1000061035156,380.1000061035156,384.6199951171875,387.70001220703125,389.6300048828125,401.760009765625,403.9200134277344,408.5299987792969,413.0,409.3299865722656,408.75,410.760009765625,414.0,416.70001220703125,411.7900085449219,411.5199890136719,410.32000732421875,401.010009765625,406.0899963378906,408.1400146484375,413.0,406.5,408.7900085449219,412.739990234375,402.1199951171875,407.489990234375,408.55999755859375,400.2200012207031,392.94000244140625,391.1000061035156,383.8999938964844,378.20001220703125,384.19000244140625,388.55999755859375,388.3299865722656,390.2799987792969,386.4700012207031,378.8999938964844,378.010009765625,380.7300109863281,368.8999938964844,372.6099853515625,365.7300109863281,361.75,345.260009765625,345.4200134277344,350.9599914550781,347.5899963378906,348.989990234375,352.20001220703125,346.2799987792969,354.2799987792969,358.5400085449219,360.1199951171875,361.1499938964844,356.1700134277344,352.6499938964844,361.9200134277344,362.260009765625,351.7099914550781,349.0400085449219,333.5,329.739990234375,326.30999755859375,339.6600036621094,344.20001220703125,353.6000061035156,353.32000732421875,344.32000732421875,348.3699951171875,341.79998779296875,350.4200134277344,354.8500061035156,354.6099853515625,354.739990234375,354.510009765625,354.7300109863281,352.3800048828125,357.7200012207031,361.1600036621094,359.7300109863281,357.1300048828125,359.760009765625,362.260009765625,361.5,373.4800109863281,372.95001220703125,370.8299865722656,371.5199890136719,378.1499938964844,374.1600036621094,374.04998779296875,368.6000061035156,364.57000732421875,361.1499938964844,365.1600036621094,367.42999267578125,364.05999755859375,365.1199951171875,361.8399963378906,367.0,371.6600036621094,367.510009765625,365.9700012207031,364.3599853515625,362.54998779296875,359.30999755859375,358.510009765625,352.79998779296875,351.8999938964844,347.4100036621094,345.79998779296875,346.82000732421875,348.5199890136719,355.7799987792969,358.3399963378906,360.6000061035156,363.0,364.7200012207031,362.95001220703125,369.3699951171875,368.3299865722656,364.7300109863281,365.1099853515625,364.7900085449219,368.510009765625,367.1099853515625,366.45001220703125,358.5199890136719,352.4599914550781,354.6600036621094,356.9700012207031,359.8399963378906,363.7200012207031,371.54998779296875,372.260009765625,373.04998779296875,372.9800109863281,374.7699890136719,369.6300048828125,366.8399963378906,365.75,373.69000244140625,380.9599914550781,384.5199890136719,383.3599853515625,386.20001220703125,383.29998779296875,389.0,398.75,399.3599853515625,395.42999267578125,392.510009765625,401.0199890136719,401.6700134277344,396.1700134277344,398.30999755859375,407.54998779296875,404.7099914550781,407.20001220703125,404.80999755859375,405.3999938964844,402.75,403.57000732421875,407.20001220703125,414.0199890136719,415.75,412.75,411.739990234375,414.25,418.8800048828125,417.75,420.0899963378906,415.80999755859375,415.8599853515625,415.1000061035156,411.1300048828125,407.4599914550781,405.010009765625,405.6099853515625,405.8399963378906,403.8500061035156,403.4800109863281,395.30999755859375,393.7900085449219,392.6300048828125,385.7200012207031,385.510009765625,382.9800109863281,377.4599914550781,374.7799987792969,377.19000244140625,378.010009765625,386.7300109863281,383.9700012207031,387.20001220703125,388.0899963378906,385.8599853515625,388.1700134277344,381.29998779296875,385.6700134277344,382.8999938964844,382.8299865722656,375.20001220703125,376.1099853515625,375.010009765625,373.67999267578125,376.75,370.5299987792969,367.54998779296875,367.57000732421875,363.45001220703125,370.9100036621094,369.010009765625,366.6199951171875,359.79998779296875,356.1000061035156,336.010009765625,331.3699951171875,332.1300048828125,333.0,336.54998779296875,338.8500061035156,349.0,353.5,352.8800048828125,351.29998779296875,353.75,350.0,349.5299987792969,345.70001220703125,344.9599914550781,344.0,353.94000244140625,356.04998779296875,355.6199951171875,351.80999755859375,350.9800109863281,354.55999755859375,344.9200134277344,343.70001220703125,341.94000244140625,343.8999938964844,346.57000732421875,344.75,343.7200012207031,343.9700012207031,340.9200134277344,341.25,337.7099914550781,349.0299987792969,344.1000061035156,361.30999755859375,369.25,370.82000732421875,373.9700012207031,374.4599914550781,377.510009765625,371.29998779296875,374.67999267578125,380.5299987792969,379.2099914550781,381.95001220703125,378.2699890136719,373.6499938964844,370.1499938964844,368.54998779296875,368.239990234375,377.0,384.3599853515625,380.8299865722656,379.1000061035156,378.20001220703125,381.94000244140625,382.0799865722656,389.0,387.1000061035156,380.5,379.5400085449219,377.3900146484375,375.95001220703125,369.5799865722656,382.2099914550781,371.3699951171875,374.94000244140625,372.3399963378906,369.0,360.1199951171875,361.510009765625,359.20001220703125,353.2200012207031,345.6400146484375,351.0199890136719,349.1099853515625,338.70001220703125,338.0299987792969,340.6499938964844,340.94000244140625,330.1400146484375,324.6300048828125,320.260009765625,328.2099914550781,323.0199890136719,326.989990234375,326.5899963378906,320.739990234375,322.5799865722656,323.4100036621094,327.80999755859375,318.6600036621094,318.9200134277344,315.30999755859375,332.25,328.45001220703125,335.80999755859375,331.92999267578125,338.3399963378906,336.6199951171875,336.69000244140625,342.8399963378906,343.6199951171875,342.9700012207031,337.9200134277344,336.8800048828125,334.67999267578125,332.1400146484375,327.3599853515625,319.04998779296875,322.239990234375,323.3599853515625,312.260009765625,310.3999938964844,319.3500061035156,322.42999267578125,316.79998779296875,309.7099914550781,309.1099853515625,299.2699890136719,301.4200134277344,296.8800048828125,297.29998779296875,289.1000061035156,296.6700134277344,304.3800048828125,311.4599914550781,308.9599914550781,314.510009765625,315.1600036621094,317.0,307.69000244140625,308.57000732421875,307.1199951171875,308.1099853515625,308.6300048828125,307.07000732421875,310.2699890136719,318.79998779296875,318.54998779296875,325.2900085449219,329.5400085449219,329.75,326.1700134277344,330.8999938964844,326.3399963378906,321.70001220703125,327.7099914550781,341.82000732421875,345.8500061035156,345.5400085449219,347.29998779296875,350.8399963378906,347.6499938964844,345.79998779296875,344.4800109863281,330.6600036621094,335.6099853515625,337.8999938964844],"volume":[2833600,3309600,3652400,2664300,2736200,2338100,4109300,3530400,1956100,3669400,2646100,2510700,3234600,4003700,3878400,3474400,3064200,3177700,2732000,2336500,3377900,2439100,3697600,2653800,2045300,3272200,2521900,2389900,3119700,3106500,2998900,2662800,3899600,4830000,3277800,3387500,3398200,2461000,2802900,2282500,4382800,2750900,2619000,3011600,2496300,2368500,2162900,2833700,2843800,3761200,3877500,9234900,3455600,3493800,2750400,4212200,2910900,2683900,2720200,2536500,4108200,4333200,4650500,4723000,4381600,3243400,4339600,3022600,4805200,4104700,3550300,4209200,4525500,4273800,3717300,3076600,3112800,3697400,4029200,3787800,2465300,2427400,3089900,3267500,3213600,4165100,3366100,2930700,3123200,3801400,3413700,4055600,5854300,4151100,3101600,2739000,3237400,4275100,4024400,4021100,2736900,3807500,3506200,2921800,5557800,3712800,4296800,2422400,2979400,2583800,2691000,3250900,4793000,3380800,2589000,2680200,3655000,3661200,6596400,4278900,4879600,3365300,2912600,6344000,2643600,2995900,1733000,3437500,3534500,2254300,3263100,4146900,4019900,2884000,3210400,3991100,2395000,2474500,4049300,2535700,3508100,3297600,2439000,2142100,2788800,3526100,3759000,3764600,3827900,2831100,3429100,3591100,2314800,3830200,6388600,4814800,3575800,3308300,3634900,3459400,4587600,4097300,3426200,2452100,1780300,2218300,2698400,3216700,3598100,3221300,2789200,2228800,2747600,2787400,2937700,2367700,2514700,2877800,2947600,3549400,3753500,6584200,2502300,4057700,2787300,2849500,2452300,3442000,3476200,3431300,3320700,3989000,3267800,3693900,3627800,3040800,2717400,2088700,3693000,2429000,2013800,2436600,3699500,4486700,3159000,2550300,1941400,2586500,3822700,2795600,2518600,3277800,2690500,2496500,7133400,4323100,3448700,4071500,5647100,3083100,3348100,3239500,3394300,3239400,4732200,3722200,4932500,4544200,2758600,2293500,2028700,2617100,2714000,1968800,2523500,3161400,3426000,3354900,4211200,3673600,2649500,2879600,3726500,4225500,4576100,8046400,2433800,1392600,1319500,1942700,2444700,2179700,2415700,2231600,3274500,2274300,2848500,5323400,3512900,3405200,4584800,2305900,3229000,3568100,3581400,3840300,2369800,3699200,2818300,2384900,3081300,2761000,2896200,2150800,2212100,2023700,2530200,2617600,1441800,3387000,3067900,3004400,3994000,3780000,2703500,5287000,5722000,6823900,3871500,2825100,4263500,3397600,4384800,2780300,4222000,4573900,3710500,4013300,3368000,7062400,5510700,3681300,3008200,2990200,3391200,8205400,4023200,2799500,3140900,3036600,2980200,4498800,2801600,3189500,5407100,7531100,6950500,4868000,6793000,5574800,3576400,2841800,2883100,2637200,3232400,4015200,2802400,3283300,2749500,2811300,2413000,2836900,3741500,3210100,2283300,2563500,2299700,2657200,3035800,1970700,3831400,2726800,2587400,2830500,3129100,4428200,6287400,3966000,2957300,3115000,3998500,2986100,3034800,4110400,2506900,3359500,2428800,2324100,2349700,2619700,3014900,3793500,2921900,3364400,3688600,4230100,4453900,8056500,3862400,4089600,4159600,3187900,5503700,4600700,5152600,3011400,2573600,3433100,2531700,3384200,3701700,3068900,2481100,3868700,4259800,3128900,3361600,3503900,3095400,3238000,3088000,2221000,4062800,2931600,3110700,3091600,3008200,2844300,2931400,2812800,2433000,2326700,2605800,2911300,5187500,3600200,3841400,4407100,7629300,4195300,2942600,5284700,3579500,3180900,2487800,4051600,2210300,3328600,3025100,3873100,5855600,3742600,3516000,2897800,5316400,5004200,4884700,3726700,4771700,3677200,6718400,2656300,2597000,3220700,2554300,2316600,3008400,3211600,3787800,2964700,2951300,3653700,2505700,2517600,3321400,2992400,2925900,4399900,3690100,2783700,2657700,2761100,2306900,2857000,2767300,2426800,3065800,2372800,3852300,2384300,2643500,2897600,2590000,4763000,3622100,2766400,3257900,2407300,3375800,3034800,3413300,5127200,10168500,7595000,4025300,7441300,6132900,6316600,4517300,2119600,5107100,3965300,4166700,4022800,5959200,7273000,5063100,6316100,6609800,3861200,4387400,3497200,3875200,4805200,12825600,3523700,3873400,1368600,1786900,3790000,2392600,2317500,3763000,4725300,4680300,4442700,5196500,7093500,5859800,4785800,4959900,2990100,3709000,5353700,5169800,4828100,3138300,3984800,3466100,3371500,4744500,3755600,4757200,5684400,5574700,3759700,4685400,3639300,3160800,3229900,3702200,2875900,3485300,2982600,2930900,3984100,5495700,5675800,5036900,2889400,4819500,4537600,3964700,4324400,4752200,4167400,4224500,3986000,3197100,3893600,2531900,3194400,3075900,3592200,3845400,9672200,5806300,4566400,4397800,3448400,3977400,4066000,5749100,3386200,3732300,2448300,4661600,4610600,3002000,3208300,3741200,2882500,3365200,2856700,4930400,3260900,3081000,2855800,2712400,3255900,3282900,4279300,4150000,4317900,3865300,6396100,6391400,5455900,4411700,4995500,4335700,4225700,6307800,5072600,6121500,6366100,8692500,5810900,4516600,2963800,6978200,5990100,6818900,6963300,4544200,4310000,4328300,4558600,3946300,4381800,4875300,4823800,4656600,3649000,4695000,5131500,6085400,10604400,4713600,4788000,6385000,6974100,7771700,5786500,4579000,4041300,3110500,4460800,3592800,4192300,2780800,2747500]}],"adjclose":[{"adjclose":[324.0235595703125,317.6197204589844,317.9295959472656,322.0141906738281,326.69964599609375,325.0658874511719,335.0284118652344,334.7749328613281,334.0049133300781,336.5589294433594,333.99554443359375,336.0613098144531,340.296142578125,334.9251708984375,329.3758239746094,326.0799560546875,329.5541687011719,333.6199951171875,333.99554443359375,335.3100891113281,331.4227600097656,338.0989074707031,335.4322204589844,333.4697265625,334.5119934082031,340.55902099609375,341.5261535644531,340.990966796875,343.15057373046875,335.7702331542969,336.3711853027344,339.04730224609375,340.23980712890625,340.4463806152344,341.9112243652344,348.68121337890625,349.26336669921875,348.92535400390625,352.6436767578125,354.5685729980469,357.3855285644531,360.99127197265625,357.16021728515625,355.35736083984375,356.5286560058594,355.68798828125,352.665283203125,350.9366455078125,353.78936767578125,357.9927978515625,354.4789123535156,352.5518798828125,351.3050537109375,358.38958740234375,363.1125183105469,373.3047180175781,368.65728759765625,362.2624206542969,358.8807678222656,364.51055908203125,362.347412109375,347.6400451660156,342.888671875,339.9604797363281,337.86346435546875,338.0428771972656,341.9913330078125,341.396240234375,331.137939453125,328.1246643066406,323.87396240234375,319.2076721191406,316.2794189453125,314.3902282714844,314.4469299316406,316.780029296875,317.4884338378906,320.21832275390625,314.56024169921875,313.5873107910156,316.5249938964844,318.1402587890625,315.70318603515625,313.5778503417969,316.94061279296875,323.8551330566406,323.32611083984375,321.81475830078125,320.0577697753906,328.1907653808594,327.2366943359375,322.06976318359375,321.63525390625,329.3526306152344,323.7417297363281,325.13970947265625,319.10369873046875,317.5262756347656,312.27435302734375,308.77935791015625,307.0884704589844,310.4890441894531,307.8535461425781,313.10400390625,318.5161437988281,311.9912109375,312.2289733886719,314.1313171386719,314.93023681640625,311.05908203125,316.3189697265625,319.32464599609375,327.33343505859375,330.8907470703125,329.90155029296875,332.43170166015625,336.5882568359375,336.17926025390625,338.4239807128906,333.74432373046875,321.7976989746094,325.1267395019531,324.81280517578125,327.42852783203125,319.7716369628906,318.61126708984375,317.34619140625,318.24029541015625,323.01513671875,320.62774658203125,327.3714599609375,336.51220703125,342.2001037597656,340.9540710449219,351.0934753417969,353.72821044921875,348.2019958496094,345.6147766113281,345.51019287109375,342.0574645996094,333.2021179199219,336.0365905761719,341.95281982421875,344.00738525390625,345.9286804199219,350.18035888671875,341.0682067871094,338.0720520019531,332.9167785644531,336.6263122558594,325.6783447265625,331.3283386230469,331.61370849609375,328.921875,332.97381591796875,338.2908630371094,342.48553466796875,344.3782653808594,345.3389587402344,349.33380126953125,352.3680725097656,347.5171203613281,357.24749755859375,355.83978271484375,354.9552001953125,354.4891052246094,351.25469970703125,352.6327209472656,349.0345764160156,348.9676208496094,346.2690734863281,344.5465087890625,349.7809753417969,354.900634765625,354.5369873046875,358.3073425292969,363.6278991699219,365.5609436035156,366.7380065917969,367.474853515625,373.5322570800781,373.07293701171875,375.08251953125,383.407958984375,379.8385314941406,379.61846923828125,382.3265380859375,387.75244140625,391.4366149902344,393.551513671875,393.8576965332031,390.7763671875,390.4892578125,396.34576416015625,398.15435791015625,392.3074645996094,394.1639099121094,397.5323791503906,397.6854248046875,400.5849914550781,397.7046203613281,397.13043212890625,388.9007568359375,384.5466613769531,382.431884765625,385.3409118652344,381.7332458496094,385.5419006347656,378.05859375,375.6183776855469,376.7954406738281,375.6853942871094,378.537109375,382.8624572753906,371.6470947265625,382.240478515625,388.4222717285156,390.7093505859375,385.7236633300781,392.52752685546875,388.25006103515625,390.6040954589844,392.76678466796875,389.28350830078125,382.7763366699219,392.7763977050781,401.9151306152344,410.2118225097656,411.02520751953125,410.9482727050781,412.8144836425781,410.72698974609375,413.026123046875,411.6505432128906,410.32293701171875,414.96929931640625,412.8625793457031,406.52313232421875,405.3591613769531,398.6637878417969,401.1264343261719,395.0948181152344,392.9399719238281,378.84698486328125,370.38153076171875,377.6733703613281,377.5291442871094,381.0788269042969,380.1168212890625,377.9234924316406,374.6239013671875,374.20062255859375,373.69073486328125,374.3833923339844,374.566162109375,369.62158203125,372.4786682128906,375.06646728515625,374.3833923339844,377.8465270996094,390.6504821777344,393.76727294921875,393.8153991699219,402.5213317871094,394.5080261230469,398.6349182128906,398.74072265625,408.7164306640625,402.9060974121094,397.7018127441406,398.74072265625,396.3165283203125,393.2189636230469,395.84515380859375,398.0865783691406,398.4136962890625,391.8818054199219,398.2500915527344,400.5299987792969,391.66058349609375,396.7494812011719,393.9308166503906,387.9761657714844,380.3957824707031,379.6358337402344,370.65087890625,367.8804626464844,378.3371276855469,375.6339416503906,375.43194580078125,381.5212707519531,374.8740234375,367.1685485839844,371.6610107421875,367.2166442871094,362.4740905761719,360.4058532714844,354.16259765625,350.863037109375,336.1674499511719,340.0978698730469,342.827880859375,338.4134216308594,342.14056396484375,344.1735534667969,339.9429626464844,352.1602478027344,349.46893310546875,350.57257080078125,351.1534423828125,346.7195739746094,354.79339599609375,353.8543701171875,359.05303955078125,344.55108642578125,342.6051940917969,330.61065673828125,324.5407409667969,344.0476989746094,342.33416748046875,342.5664978027344,345.7999572753906,342.80853271484375,334.9476623535156,343.7281799316406,335.8286437988281,343.1182861328125,345.0447998046875,348.16204833984375,346.16778564453125,345.52886962890625,347.5424499511719,348.98492431640625,346.8647766113281,352.8862609863281,350.1853332519531,347.9103088378906,351.1727600097656,353.21539306640625,351.134033203125,364.571044921875,361.6765441894531,360.91168212890625,366.5459899902344,368.6273498535156,367.2720642089844,365.016357421875,359.0046081542969,354.44488525390625,351.134033203125,358.57861328125,356.3133239746094,356.53594970703125,356.53594970703125,356.21649169921875,361.173095703125,360.5147705078125,359.716064453125,357.8165588378906,355.74169921875,358.38153076171875,351.12445068359375,353.7545166015625,345.47467041015625,344.4031677246094,339.7469787597656,338.04229736328125,340.56524658203125,347.7151184082031,351.0855407714844,352.4881896972656,354.0857238769531,359.1900329589844,357.1444091796875,363.49554443359375,362.219482421875,362.0538635253906,358.1184997558594,357.9821472167969,361.4304504394531,363.63189697265625,360.485595703125,360.5245361328125,349.3515930175781,348.1437072753906,349.7412414550781,350.0919189453125,354.61175537109375,361.4012451171875,366.6029357910156,363.4273376464844,365.6191101074219,367.4601745605469,367.56732177734375,362.4434814453125,357.99188232421875,363.9825744628906,370.9571838378906,375.42828369140625,376.78228759765625,376.1686096191406,377.80511474609375,377.49334716796875,385.7440185546875,396.63446044921875,389.9521484375,389.0364990234375,384.47772216796875,396.6539611816406,391.3353576660156,387.3999938964844,402.09918212890625,398.3099365234375,396.9851379394531,397.6670227050781,396.8974914550781,396.235107421875,395.7869873046875,397.1507568359375,403.30279541015625,410.4149169921875,411.3847351074219,406.8784484863281,404.8114318847656,414.79388427734375,414.0787048339844,414.0982971191406,412.8639831542969,408.504638671875,408.974853515625,407.2213439941406,403.60650634765625,402.5387268066406,401.4219055175781,399.1492004394531,401.73541259765625,398.5124206542969,396.93524169921875,388.9316711425781,386.9626159667969,387.0115966796875,381.3983459472656,378.9296875,375.97119140625,369.9954528808594,368.0950012207031,371.6412658691406,379.8211364746094,380.3893127441406,379.4978942871094,383.9159851074219,380.9673156738281,382.9363708496094,381.0456848144531,377.1859436035156,378.8023376464844,377.4210510253906,377.8912658691406,370.3383483886719,371.81756591796875,371.8567810058594,370.64202880859375,375.275634765625,366.2239074707031,361.5511169433594,363.54949951171875,362.88336181640625,366.6157531738281,363.56915283203125,360.57147216796875,354.977783203125,350.73602294921875,329.62506103515625,327.68536376953125,325.60858154296875,336.3257141113281,329.7229919433594,343.9178161621094,348.2281494140625,349.64862060546875,350.05023193359375,346.8175048828125,350.61846923828125,346.2408142089844,349.6324768066406,344.99847412109375,340.423583984375,346.2013244628906,352.4424743652344,354.60174560546875,351.97906494140625,347.7295837402344,351.742431640625,350.00714111328125,340.1573791503906,341.52789306640625,340.1278076171875,342.46453857421875,344.8702697753906,342.572998046875,341.48846435546875,339.27001953125,340.96588134765625,339.2601318359375,344.3871765136719,344.160400390625,354.51300048828125,369.38134765625,369.6771240234375,374.40972900390625,370.6729736328125,373.8379211425781,374.833740234375,369.8447265625,379.2409973144531,375.6816711425781,378.3831787109375,381.1044616699219,375.0210266113281,370.0320739746094,366.591064453125,369.33203125,372.8125,375.75067138671875,381.7650451660156,377.0028381347656,379.7438049316406,375.6520690917969,384.210205078125,385.1961975097656,384.74267578125,385.56097412109375,377.6634521484375,378.1366882324219,373.2660217285156,376.884521484375,371.6983642578125,379.083251953125,370.2983093261719,369.82501220703125,375.3760070800781,365.6051025390625,361.76971435546875,363.928955078125,356.603271484375,352.89605712890625,348.59722900390625,352.1368103027344,345.9154357910156,336.40673828125,336.5059814453125,340.029541015625,338.88812255859375,328.4662780761719,325.76654052734375,318.3620910644531,328.4365234375,328.4464416503906,330.0345458984375,325.9848937988281,319.25537109375,321.09161376953125,326.4414978027344,327.1064758300781,319.23553466796875,324.2181396484375,316.3968200683594,333.6573486328125,337.0518798828125,334.8285827636719,338.6201477050781,340.1585693359375,336.38690185546875,334.6399841308594,346.79876708984375,348.376953125,341.3595886230469,336.9725036621094,337.6275939941406,333.3893737792969,329.8260803222656,326.6101989746094,320.40673828125,326.3521423339844,321.4687805175781,310.0941162109375,313.07177734375,320.64495849609375,320.238037109375,315.086669921875,309.0816955566406,308.148681640625,300.2975769042969,302.08416748046875,295.29510498046875,297.5779724121094,300.1883850097656,308.2677917480469,311.4439697265625,310.7392578125,308.22808837890625,315.4836730957031,318.8186340332031,314.7789611816406,308.3769836425781,309.2007751464844,310.6400146484375,309.95001220703125,310.7799987792969,309.7099914550781,321.3299865722656,318.9200134277344,326.010009765625,328.3900146484375,329.82000732421875,337.0899963378906,327.4800109863281,334.2799987792969,326.6199951171875,324.45001220703125,342.8599853515625,345.0,348.8599853515625,350.80999755859375,352.67999267578125,350.8399963378906,357.8999938964844,350.6499938964844,345.2099914550781,336.2099914550781,338.7300109863281,343.29998779296875]}]}}],"error":null}}