{"chart":{"result":[{"meta":{"currency":"USD","symbol":"IBM","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":-252322200,"regularMarketTime":1783713602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":287.56,"fiftyTwoWeekHigh":332.46,"fiftyTwoWeekLow":212.34,"regularMarketDayHigh":298.74,"regularMarketDayLow":287.5,"regularMarketVolume":2700248,"longName":"International Business Machines Corporation","shortName":"International Business Machines","chartPreviousClose":163.55,"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":[163.2899932861328,161.72999572753906,161.80999755859375,160.5500030517578,161.22000122070312,160.47999572753906,161.33999633789062,162.22999572753906,165.97999572753906,167.25,167.82000732421875,166.99000549316406,171.5800018310547,174.4499969482422,174.02000427246094,174.86000061035156,196.89999389648438,192.38999938964844,189.4600067138672,188.64999389648438,187.64999389648438,187.50999450683594,187.38999938964844,185.77999877929688,184.67999267578125,184.02000427246094,184.5500030517578,187.17999267578125,186.47999572753906,184.77000427246094,185.0,186.97999572753906,188.9499969482422,188.77000427246094,183.02999877929688,184.5500030517578,186.4600067138672,186.1300048828125,185.1300048828125,185.3699951171875,186.85000610351562,188.3800048828125,193.89999389648438,193.94000244140625,198.1300048828125,198.72999572753906,197.77000427246094,195.3800048828125,199.17999267578125,198.10000610351562,197.75,193.05999755859375,193.22999572753906,193.5800018310547,193.97999572753906,193.3699951171875,192.99000549316406,190.82000732421875,190.0,190.9600067138672,191.92999267578125,190.4600067138672,189.8000030517578,191.35000610351562,193.27999877929688,190.32000732421875,190.24000549316406,191.25,187.9199981689453,186.8000030517578,185.1699981689453,187.47999572753906,185.7100067138672,184.6699981689453,183.4600067138672,182.8000030517578,183.32000732421875,184.67999267578125,184.2899932861328,172.4499969482422,167.8699951171875,168.22000122070312,166.75999450683594,166.27000427246094,164.8800048828125,166.61000061035156,168.6699981689453,169.2899932861328,170.25999450683594,167.5500030517578,168.07000732421875,168.05999755859375,168.1300048828125,168.35000610351562,169.6300048828125,169.11000061035156,170.16000366210938,174.97000122070312,174.99000549316406,175.4600067138672,172.00999450683594,171.08999633789062,168.6300048828125,166.72999572753906,166.97000122070312,166.77999877929688,166.39999389648438,167.7899932861328,168.44000244140625,171.30999755859375,170.75999450683594,170.0,172.47000122070312,169.58999633789062,169.47000122070312,169.72000122070312,170.75,174.27999877929688,174.9600067138672,178.4600067138672,175.75,172.67999267578125,172.5,173.4600067138672,176.4600067138672,177.49000549316406,177.97999572753906,176.08999633789062,178.58999633789062,177.6999969482422,178.22000122070312,179.44000244140625,184.16000366210938,184.89999389648438,186.60000610351562,187.94000244140625,189.47000122070312,187.0,184.97000122070312,185.3800048828125,185.07000732421875,196.25999450683594,193.57000732421875,193.2899932861328,192.77000427246094,194.5500030517578,193.63999938964844,189.25999450683594,185.25999450683594,188.89999389648438,189.8699951171875,192.8800048828125,192.6300048828125,191.5800018310547,191.30999755859375,193.08999633789062,194.25,194.35000610351562,195.52999877929688,196.2100067138672,197.3300018310547,197.9199981689453,197.3800048828125,198.35000610351562,199.39999389648438,200.0,201.1199951171875,202.1699981689453,204.72000122070312,204.36000061035156,205.9499969482422,204.10000610351562,205.0500030517578,205.8300018310547,210.1199951171875,212.64999389648438,216.08999633789062,217.89999389648438,218.83999633789062,216.86000061035156,218.47999572753906,217.85000610351562,220.6199951171875,221.19000244140625,221.85000610351562,224.0,224.14999389648438,221.32000732421875,221.10000610351562,220.1999969482422,222.8300018310547,226.0800018310547,227.6699981689453,229.35000610351562,234.9499969482422,235.8300018310547,233.44000244140625,236.1199951171875,237.3699951171875,233.8800048828125,233.14999389648438,232.64999389648438,232.4199981689453,232.97000122070312,233.33999633789062,221.32000732421875,218.64999389648438,216.25,213.33999633789062,211.1199951171875,208.1300048828125,209.83999633789062,207.6999969482422,208.1199951171875,214.3300018310547,214.52000427246094,216.6999969482422,215.41000366210938,213.02999877929688,211.41000366210938,210.5,208.49000549316406,208.4199981689453,210.3300018310547,214.9600067138672,222.6300048828125,227.1999969482422,226.4199981689453,228.97999572753906,229.19000244140625,230.36000061035156,228.3800048828125,229.11000061035156,233.74000549316406,236.52000427246094,238.3800048828125,239.35000610351562,234.38999938964844,233.0,233.88999938964844,233.77999877929688,231.02999877929688,230.1999969482422,229.0399932861328,226.1999969482422,227.67999267578125,223.74000549316406,224.44000244140625,225.39999389648438,224.4199981689453,221.58999633789062,221.0500030517578,222.49000549316406,223.66000366210938,224.35000610351562,226.7100067138672,224.89999389648438,222.42999267578125,219.58999633789062,218.1300048828125,221.67999267578125,222.67999267578125,225.9600067138672,227.4499969482422,224.39999389648438,226.0399932861328,226.80999755859375,224.3000030517578,225.77000427246094,229.47000122070312,261.79998779296875,257.239990234375,262.05999755859375,265.25,265.7200012207031,263.3800048828125,256.92999267578125,251.9499969482422,256.75,256.3999938964844,259.2799987792969,261.94000244140625,263.9599914550781,264.3599853515625,265.0899963378906,264.8299865722656,263.8500061035156,263.4800109863281,258.3299865722656,257.6300048828125,252.80999755859375,255.99000549316406,255.47999572753906,252.74000549316406,252.10000610351562,261.9599914550781,266.45001220703125,256.70001220703125,253.1300048828125,249.27000427246094,248.9499969482422,254.6300048828125,252.57000732421875,253.66000366210938,246.8000030517578,245.2100067138672,248.82000732421875,250.89999389648438,254.32000732421875,250.3000030517578,247.57000732421875,250.88999938964844,250.6199951171875,252.7899932861328,250.61000061035156,240.16000366210938,232.2899932861328,233.0500030517578,236.3000030517578,232.57000732421875,237.5800018310547,241.77000427246094,241.52999877929688,243.3000030517578,241.77999877929688,240.80999755859375,242.63999938964844,249.33999633789062,232.77999877929688,233.36000061035156,236.6300048828125,239.97999572753906,242.47000122070312,242.3699951171875,245.69000244140625,249.8000030517578,250.19000244140625,254.47000122070312,256.5199890136719,253.0,253.80999755859375,259.5799865722656,260.54998779296875,267.42999267578125,267.9800109863281,269.1400146484375,269.2799987792969,265.6499938964844,261.2699890136719,259.8699951171875,263.7900085449219,265.0,261.1300048828125,260.1199951171875,263.9800109863281,265.55999755859375,267.0,267.510009765625,270.1700134277344,273.4700012207031,277.4700012207031,281.75,283.05999755859375,279.8399963378906,284.5,284.7900085449219,286.9100036621094,284.1199951171875,289.5799865722656,294.3399963378906,296.1600036621094,292.9100036621094,293.1199951171875,294.80999755859375,295.1099853515625,290.19000244140625,292.32000732421875,295.2200012207031,295.6099853515625,291.6000061035156,288.8999938964844,287.42999267578125,284.92999267578125,284.1499938964844,283.8699951171875,283.4599914550781,287.1600036621094,287.7300109863281,284.8800048828125,288.0799865722656,262.04998779296875,260.79998779296875,264.0,265.79998779296875,262.0,259.989990234375,251.47999572753906,252.0800018310547,252.8000030517578,254.32000732421875,255.0,249.47999572753906,243.14999389648438,237.9600067138672,240.83999633789062,239.0,240.6199951171875,241.4199981689453,242.8300018310547,242.8800048828125,242.5,243.67999267578125,242.57000732421875,244.97999572753906,245.9600067138672,245.8800048828125,245.4600067138672,241.5500030517578,244.25,249.27999877929688,249.02999877929688,257.1499938964844,260.6600036621094,260.0799865722656,258.54998779296875,257.25,259.04998779296875,258.0,260.9599914550781,265.2300109863281,267.8699951171875,272.30999755859375,273.29998779296875,273.6499938964844,284.2300109863281,288.8500061035156,286.0,286.0199890136719,286.5899963378906,288.5400085449219,293.32000732421875,291.45001220703125,301.0400085449219,294.20001220703125,290.1300048828125,290.3900146484375,282.44000244140625,277.5299987792969,285.45001220703125,282.55999755859375,283.3999938964844,285.5,285.30999755859375,289.1700134277344,285.5799865722656,310.75,313.5,319.3500061035156,314.3299865722656,313.75,313.5,312.1400146484375,303.1700134277344,307.20001220703125,315.44000244140625,310.0,309.94000244140625,317.9100036621094,324.8999938964844,314.6000061035156,307.7200012207031,306.0,297.0,291.1099853515625,300.7099914550781,300.4800109863281,307.17999267578125,306.0,306.6000061035156,309.17999267578125,307.1199951171875,310.4700012207031,303.9700012207031,309.6099853515625,311.8299865722656,315.3500061035156,313.9700012207031,314.69000244140625,313.44000244140625,311.04998779296875,311.3599853515625,307.3800048828125,306.25,304.45001220703125,306.8599853515625,303.17999267578125,305.1300048828125,305.1499938964844,305.75,310.0,306.239990234375,301.8500061035156,297.57000732421875,299.19000244140625,303.0400085449219,304.30999755859375,303.6700134277344,307.0,312.3299865722656,312.80999755859375,309.19000244140625,311.8800048828125,307.45001220703125,301.6000061035156,297.6700134277344,300.92999267578125,294.3399963378906,296.82000732421875,297.3299865722656,295.95001220703125,319.8999938964844,307.7799987792969,316.6400146484375,312.9800109863281,291.4100036621094,291.80999755859375,299.8900146484375,297.7200012207031,297.6099853515625,293.5,271.29998779296875,264.6600036621094,260.70001220703125,261.1099853515625,258.2799987792969,259.0400085449219,255.19000244140625,236.58999633789062,239.5500030517578,247.49000549316406,240.2100067138672,240.77999877929688,246.08999633789062,250.85000610351562,260.3800048828125,259.3999938964844,258.0799865722656,253.44000244140625,253.72000122070312,250.0500030517578,249.72000122070312,252.1999969482422,256.3900146484375,258.2799987792969,252.19000244140625,250.27999877929688,251.35000610351562,247.11000061035156,246.19000244140625,246.6699981689453,239.44000244140625,240.2100067138672,242.85000610351562,246.25999450683594,248.2100067138672,248.89999389648438,245.75999450683594,250.0,241.74000549316406,239.27000427246094,238.07000732421875,241.5399932861328,246.05999755859375,251.22000122070312,255.64999389648438,258.5,258.0899963378906,257.5400085449219,232.91000366210938,232.8000030517578,231.32000732421875,233.55999755859375,231.47999572753906,231.60000610351562,235.9499969482422,234.08999633789062,231.0,229.0,231.82000732421875,230.7100067138672,230.22999572753906,224.42999267578125,218.30999755859375,220.9600067138672,220.91000366210938,223.3300018310547,227.35000610351562,225.0,253.6300048828125,264.3800048828125,254.5500030517578,257.6199951171875,268.8900146484375,301.0,327.9800109863281,332.4599914550781,318.29998779296875,310.44000244140625,302.29998779296875,290.5,283.5899963378906,280.510009765625,276.4800109863281,278.94000244140625,272.25,276.6199951171875,268.8699951171875,252.47000122070312,253.30999755859375,267.5299987792969,265.07000732421875,268.760009765625,273.1400146484375,278.1499938964844,282.57000732421875,294.489990234375,290.92999267578125,300.82000732421875,311.79998779296875,303.82000732421875,297.2799987792969,298.7699890136719],"open":[162.8300018310547,161.0,160.22000122070312,159.91000366210938,158.69000244140625,160.0,160.27999877929688,161.02000427246094,162.97000122070312,165.8000030517578,166.7899932861328,166.49000549316406,170.58999633789062,172.82000732421875,172.89999389648438,174.75999450683594,184.9600067138672,191.30999755859375,187.4600067138672,187.7100067138672,187.0500030517578,183.6300048828125,187.10000610351562,185.50999450683594,183.5500030517578,183.33999633789062,182.6300048828125,184.44000244140625,185.89999389648438,184.27999877929688,185.0,183.6199951171875,186.6300048828125,187.63999938964844,182.55999755859375,182.4499969482422,184.89999389648438,185.60000610351562,184.16000366210938,184.6300048828125,186.14999389648438,185.49000549316406,187.75999450683594,192.0,193.5,197.5800018310547,196.05999755859375,195.08999633789062,192.4600067138672,197.5500030517578,196.9499969482422,191.99000549316406,191.6999969482422,191.49000549316406,192.8699951171875,193.0,192.0,190.25999450683594,189.02000427246094,189.60000610351562,190.94000244140625,190.0,189.13999938964844,188.60000610351562,192.0,188.58999633789062,189.24000549316406,190.5399932861328,187.4199981689453,186.0399932861328,184.0,185.57000732421875,185.58999633789062,184.16000366210938,182.35000610351562,182.42999267578125,182.4499969482422,182.72999572753906,183.1699981689453,168.1999969482422,167.5,167.39999389648438,166.49000549316406,165.69000244140625,164.35000610351562,165.0,166.5,169.0,168.00999450683594,167.5,167.1300048828125,167.5,167.86000061035156,167.94000244140625,168.25999450683594,168.97000122070312,169.0,169.94000244140625,173.38999938964844,175.38999938964844,171.47999572753906,170.44000244140625,168.0,165.55999755859375,165.6999969482422,166.5399932861328,164.60000610351562,166.41000366210938,167.3800048828125,168.17999267578125,169.5500030517578,169.97999572753906,171.35000610351562,169.00999450683594,168.2899932861328,168.75999450683594,170.0,174.0800018310547,173.97000122070312,175.0,175.13999938964844,171.27999877929688,171.1199951171875,170.85000610351562,173.4499969482422,174.83999633789062,177.8800048828125,175.74000549316406,176.41000366210938,177.60000610351562,176.60000610351562,177.64999389648438,178.55999755859375,183.3800048828125,184.6699981689453,185.44000244140625,186.63999938964844,186.3300018310547,183.39999389648438,184.36000061035156,184.13999938964844,186.8000030517578,190.50999450683594,193.17999267578125,191.47999572753906,191.0,192.80999755859375,188.77999877929688,184.5500030517578,184.6999969482422,188.0800018310547,187.5,191.17999267578125,191.25,190.2899932861328,191.14999389648438,193.50999450683594,193.5800018310547,193.83999633789062,194.58999633789062,195.97000122070312,197.25,196.7899932861328,196.0,197.44000244140625,199.0,199.3000030517578,199.11000061035156,201.91000366210938,200.75999450683594,204.0800018310547,202.3800048828125,201.94000244140625,204.1999969482422,207.75999450683594,210.0,212.47999572753906,215.8800048828125,217.25,214.1300048828125,218.00999450683594,214.3300018310547,218.0,219.77999877929688,221.1699981689453,222.11000061035156,223.0,220.64999389648438,220.6300048828125,218.30999755859375,219.5,223.75,225.3800048828125,228.11000061035156,229.1999969482422,235.10000610351562,233.25,233.57000732421875,236.39999389648438,232.11000061035156,232.0,231.9199981689453,231.2100067138672,231.99000549316406,230.41000366210938,220.8000030517578,216.8000030517578,215.5,211.99000549316406,209.47999572753906,204.1300048828125,207.77000427246094,207.64999389648438,206.1699981689453,213.47999572753906,213.63999938964844,214.16000366210938,214.39999389648438,211.89999389648438,209.5,210.0,207.4600067138672,207.0,206.5,211.0,215.80999755859375,223.35000610351562,223.35000610351562,226.72999572753906,228.8300018310547,227.75,227.5,227.24000549316406,230.0,233.5500030517578,234.42999267578125,238.0,228.39999389648438,232.69000244140625,230.66000366210938,232.25,230.72999572753906,229.22999572753906,229.0399932861328,224.4199981689453,222.72999572753906,222.80999755859375,222.27000427246094,223.30999755859375,223.13999938964844,220.5399932861328,220.72000122070312,221.82000732421875,220.5500030517578,223.0,223.35000610351562,223.91000366210938,222.0,217.88999938964844,218.0,220.8699951171875,219.69000244140625,225.9600067138672,224.99000549316406,221.97999572753906,223.94000244140625,225.27000427246094,222.19000244140625,224.32000732421875,225.6199951171875,250.0,256.04998779296875,252.39999389648438,260.0,265.7099914550781,262.9800109863281,255.27999877929688,250.86000061035156,251.10000610351562,252.72000122070312,255.66000366210938,259.0,261.92999267578125,262.0,263.6499938964844,263.8500061035156,261.5,261.0799865722656,258.1000061035156,255.22000122070312,250.86000061035156,254.74000549316406,248.75,251.5800018310547,249.75,245.9499969482422,261.55999755859375,255.99000549316406,250.35000610351562,248.8000030517578,242.75,249.25,252.50999450683594,248.3300018310547,244.24000549316406,241.69000244140625,247.30999755859375,248.36000061035156,251.25,249.7100067138672,246.27000427246094,242.74000549316406,248.02999877929688,248.22000122070312,242.7100067138672,238.0,219.24000549316406,232.55999755859375,217.1199951171875,231.0,229.72000122070312,239.77000427246094,239.5500030517578,240.27999877929688,239.67999267578125,238.07000732421875,238.5,246.0,231.17999267578125,228.9499969482422,232.86000061035156,237.0,236.72999572753906,241.44000244140625,243.1300048828125,243.74000549316406,247.75999450683594,249.4499969482422,255.0,252.50999450683594,252.5,254.42999267578125,257.6000061035156,259.010009765625,266.3500061035156,265.45001220703125,267.3999938964844,264.9700012207031,260.7699890136719,258.5799865722656,261.0,263.1600036621094,260.75,258.75,257.8500061035156,263.3500061035156,264.8999938964844,265.20001220703125,267.989990234375,268.1000061035156,273.19000244140625,276.70001220703125,281.5299987792969,278.2099914550781,279.30999755859375,281.1499938964844,285.0,279.2799987792969,281.6499938964844,290.4599914550781,294.489990234375,291.79998779296875,292.9700012207031,290.92999267578125,294.54998779296875,290.0,287.94000244140625,292.5,293.1000061035156,291.3900146484375,288.8999938964844,285.010009765625,282.8299865722656,283.7699890136719,282.75,281.5,283.3800048828125,286.2900085449219,284.739990234375,284.29998779296875,261.25,260.0199890136719,260.29998779296875,264.29998779296875,261.6000061035156,259.57000732421875,251.41000366210938,251.0500030517578,252.0,251.52999877929688,252.80999755859375,248.8800048828125,242.24000549316406,236.52999877929688,236.1999969482422,238.25,237.61000061035156,239.57000732421875,240.0,242.11000061035156,242.2100067138672,240.74000549316406,242.57000732421875,241.02000427246094,242.8699951171875,245.42999267578125,245.22999572753906,240.89999389648438,240.02000427246094,245.4199981689453,248.22999572753906,248.6300048828125,256.1199951171875,259.6499938964844,257.55999755859375,256.95001220703125,254.02000427246094,256.260009765625,257.5,258.8599853515625,266.04998779296875,266.6199951171875,272.70001220703125,272.6199951171875,272.94000244140625,280.510009765625,286.0,280.8800048828125,280.20001220703125,285.7900085449219,287.5,288.6099853515625,295.54998779296875,294.1600036621094,289.82000732421875,288.9700012207031,279.7900085449219,275.5199890136719,278.3800048828125,281.1099853515625,276.1499938964844,281.25,283.30999755859375,281.989990234375,264.95001220703125,283.7699890136719,307.79998779296875,312.6000061035156,312.7900085449219,306.6499938964844,312.0,308.0,300.0,301.3800048828125,306.75,309.67999267578125,306.82000732421875,309.0,319.8900146484375,312.2900085449219,300.0,305.5899963378906,297.0,290.5,294.6400146484375,293.4800109863281,299.17999267578125,304.1300048828125,305.17999267578125,304.05999755859375,306.510009765625,307.0,302.8800048828125,302.8800048828125,308.5899963378906,309.6199951171875,309.6300048828125,310.2300109863281,312.0,310.57000732421875,308.989990234375,307.32000732421875,303.7900085449219,303.1499938964844,300.3500061035156,301.0299987792969,301.3399963378906,303.760009765625,304.69000244140625,304.6499938964844,306.1499938964844,301.760009765625,297.55999755859375,295.7699890136719,295.0,302.5,295.0,302.6099853515625,302.6199951171875,311.6000061035156,303.5,309.0,301.0,301.3500061035156,292.760009765625,299.4200134277344,294.07000732421875,293.1600036621094,297.1600036621094,294.1700134277344,317.8599853515625,307.6000061035156,307.510009765625,312.3999938964844,291.4100036621094,286.1000061035156,292.5,295.9100036621094,294.989990234375,292.3399963378906,270.29998779296875,260.0,259.20001220703125,258.6400146484375,256.0,255.1999969482422,254.3699951171875,227.8000030517578,233.22000122070312,239.7100067138672,238.07000732421875,235.6999969482422,236.35000610351562,245.75,249.32000732421875,256.44000244140625,255.3800048828125,253.25999450683594,250.00999450683594,247.10000610351562,247.6699981689453,247.8699951171875,250.50999450683594,254.16000366210938,249.42999267578125,249.0,246.5,246.4499969482422,243.60000610351562,240.55999755859375,238.85000610351562,237.8000030517578,240.27000427246094,242.1199951171875,243.0,248.13999938964844,245.32000732421875,248.6300048828125,240.8800048828125,239.19000244140625,233.6300048828125,238.75,242.25,248.75,254.6699981689453,255.0,254.0,254.50999450683594,232.27000427246094,231.92999267578125,229.9499969482422,230.5,230.33999633789062,226.52999877929688,234.5500030517578,232.0,230.16000366210938,228.75,227.5,229.72999572753906,228.66000366210938,224.42999267578125,218.27000427246094,215.5500030517578,218.1999969482422,218.5500030517578,224.5,221.0500030517578,232.5800018310547,262.04998779296875,254.5500030517578,250.4600067138672,261.0,277.29998779296875,322.54998779296875,313.75,318.29998779296875,307.42999267578125,300.0,286.44000244140625,281.1400146484375,273.82000732421875,268.0,278.94000244140625,272.0,270.8699951171875,266.3500061035156,251.3800048828125,248.42999267578125,261.5799865722656,261.8399963378906,267.6700134277344,258.94000244140625,274.29998779296875,273.2099914550781,279.6600036621094,283.1400146484375,288.3500061035156,305.6600036621094,300.7699890136719,285.8399963378906,297.260009765625],"volume":[3825000,4086100,3212000,4199400,3321700,2617200,2967800,3778200,4958300,4869600,4288600,3776900,6929100,4926000,3983500,9097800,29596200,9895900,6107900,4575100,8876100,4669400,4055400,4379600,3337600,4841200,5161200,5064600,4724000,4290500,3173400,4714300,4842800,4247200,4723700,5078400,3433800,4620800,3641400,3216300,6458500,4018400,7938300,5653600,6945800,4604500,3943100,4725100,5880100,3993300,4109600,8828200,5410600,5317300,3238600,6013600,3988400,3718300,4229500,3693300,3742200,2364300,2693500,2826200,2983900,2014300,2678300,2794200,3081700,2861700,3547400,3528100,4473700,3003000,2886700,3038000,3076500,5950200,7616600,16702200,8983800,5242200,6011600,4029900,3829900,3400400,4222300,3155300,3522000,4266600,2255400,2414900,2601000,4468800,3492300,2956400,2726300,6459800,3294900,3341300,2587400,2629500,4206600,3842400,4905000,2776100,2594200,3049400,2207100,3475500,3440000,2951300,3522700,3525700,2777700,3239800,3386400,4723100,10181500,4864700,4069800,2779000,2894000,4193300,3321000,2883300,1649000,2086000,2503000,2512700,3462200,2806800,4785600,2925700,3374500,4225300,3487800,3816000,2488500,2180200,6962100,9532800,4294900,3336800,3065000,5558400,4085400,4548800,4975000,3632500,3801900,3712700,2773700,2290300,2178900,1895100,2472000,2494400,2361400,1790400,2579300,1969500,2322000,2567200,2617100,2645200,2989600,4751000,3874700,3142500,3229200,3304500,3705000,3070600,5554300,4615300,4572300,4176100,5635200,3482800,5279600,9958800,4074800,3183900,2537800,2673200,3830300,3543400,3548400,3343400,3788300,3553800,3458000,3245100,5083600,3142000,3469200,2524400,3350600,2846700,5040100,4715700,2733300,3180800,5791000,11193400,8482200,4993300,5258400,6956600,5925300,3334100,2593900,2441500,3934400,3675800,3201000,3013000,2817800,3247800,6372900,3986500,3405900,2860700,4562900,5236400,5320700,7189300,4449500,2995100,2640300,2655900,3163800,4104200,4791100,4028400,4970400,4769500,3872700,4515700,2757400,3610300,3651300,4152500,4427200,12423200,2988100,1186200,3286500,1810800,2095600,2270200,2579500,3872100,2846700,3299300,2619800,3570300,3716800,3485500,2951600,3329100,5506800,3982200,4759500,3619700,3232900,4898400,4485400,7079800,15381900,7199800,8408500,6077700,6165100,6128300,3370300,3564400,4801600,3075300,4531500,3925300,4262800,3718700,4884800,5667900,4398100,6292200,3460100,3402200,7988800,2977700,5342100,4009800,3254400,6700200,8165500,5630600,3848800,3862400,4045200,3233900,4171900,3853600,7026800,9580100,4753300,3133800,4450100,2889300,3125300,6795000,4412900,4080800,5309600,7407100,7797900,6850000,7302800,5656100,4325900,3321500,3363700,4869900,4635200,4908900,4232700,7948300,15428100,6700100,3653500,3426500,5143000,4243300,3731900,4137800,2900600,3399700,3637000,2901300,4609500,3521400,3634700,4856300,3817900,3198600,2437900,3753900,3091300,2722600,3284200,2318400,2295000,9668900,2831900,2494700,2588600,2658400,2495200,4331500,5163500,4656000,3418000,3243800,3685300,3069600,3534100,7677000,3786200,4219100,3862300,3621100,3562500,3495400,3272800,3257500,1853300,4488100,2925300,2971300,3487800,3790700,2857100,2864100,2804800,3337200,4478200,3051800,4824200,8105900,22647700,7758700,5192500,4627300,3718300,6739100,9683400,5280600,5823000,3692100,6251300,6828400,9382000,8792800,5663600,4556700,4344300,3569600,3328300,3240100,2991900,3134900,3513300,5386600,3698400,2820800,2967600,3469500,3163200,4765100,3147500,6940300,4931100,5185400,3576000,3433300,4028400,2719900,3974800,4988400,9858100,5030500,5394100,3159900,11506200,9063900,6022100,5926900,4381300,3814200,4375100,2881900,7190100,5297000,4912400,4508500,4333800,3058100,3346800,2956900,5309600,3494300,4081000,10538500,16676400,16914200,9868200,6044800,4135900,4694300,7697500,4958000,5677300,4650400,6818500,5070800,2975200,4381900,6042700,5310200,3592500,3909700,4861900,3595900,5597000,5710900,6050600,2825300,2196400,1689000,3166600,4261100,3953400,2962500,2344700,3630200,2935300,3411500,2755700,2953400,3566700,3366900,3131000,5411700,11031000,2612100,2923000,1210600,2814700,4664500,1883700,3430100,4662800,4190000,4147300,2833300,3343300,2718800,3895200,4507800,3779000,4932500,6199600,7275500,5185000,3670200,3298400,3726900,2954900,5790300,10124900,5940700,4581200,11466500,8708000,5532800,3744300,4627800,3837300,7628200,12565400,6842600,4929700,3949200,4948700,4708600,19522900,13379800,8569700,7343100,6642200,6220300,6960400,6085000,9894600,6234400,6126600,4938000,4008500,5547700,4338400,5674200,5840100,5177000,4249500,11314100,4972000,4151500,4207900,3606800,4853700,3882600,4750300,4228700,3350900,3376000,2356100,4771500,5078600,5869400,5349600,3777300,3879500,4817500,5671500,5157700,5584900,12190200,22297800,9816900,8060700,5162900,6443700,6283300,3582100,4003100,4221900,7673200,5485500,5332800,6677200,6045200,8361200,5906200,6154500,5946400,5937800,4873400,25707800,19072900,9256100,9275500,12432900,28481000,32880200,17210700,13926600,9608100,12509500,6790600,9007900,5497100,7558300,5748900,7178800,4917600,5537000,16619700,9615400,15686100,8149900,8520700,9719900,6464200,7458400,6905800,5944100,7181500,8618600,7416700,10842000,3634700],"close":[161.5,160.10000610351562,160.86000061035156,159.16000366210938,161.13999938964844,160.0800018310547,161.22999572753906,162.16000366210938,165.8000030517578,166.9600067138672,166.0800018310547,166.83999633789062,171.47999572753906,172.8300018310547,173.94000244140625,173.92999267578125,190.42999267578125,187.4199981689453,187.13999938964844,187.8699951171875,183.66000366210938,186.89999389648438,185.7899932861328,183.4199981689453,183.41000366210938,183.74000549316406,184.36000061035156,186.33999633789062,186.16000366210938,183.6999969482422,183.57000732421875,186.8699951171875,187.63999938964844,183.44000244140625,179.6999969482422,184.2100067138672,185.72000122070312,184.1300048828125,184.8699951171875,185.3000030517578,185.02999877929688,188.1999969482422,193.05999755859375,191.9499969482422,196.16000366210938,196.5399932861328,195.9499969482422,191.72999572753906,197.77999877929688,196.6999969482422,193.42999267578125,191.07000732421875,191.69000244140625,193.33999633789062,193.9600067138672,191.89999389648438,190.83999633789062,188.7899932861328,188.5,190.8000030517578,190.9600067138672,189.8300018310547,188.8800048828125,190.89999389648438,187.94000244140625,189.13999938964844,189.82000732421875,189.30999755859375,186.0399932861328,185.89999389648438,182.27000427246094,181.25,183.75,183.10000610351562,181.47000122070312,181.5800018310547,181.89999389648438,182.19000244140625,184.10000610351562,168.91000366210938,167.1300048828125,167.42999267578125,166.1999969482422,164.42999267578125,164.69000244140625,165.7100067138672,168.61000061035156,168.3800048828125,169.89999389648438,166.27000427246094,167.14999389648438,167.55999755859375,167.36000061035156,168.25999450683594,168.97000122070312,169.02999877929688,169.9199981689453,173.47000122070312,173.69000244140625,170.6699981689453,170.88999938964844,169.66000366210938,167.0500030517578,165.6300048828125,166.85000610351562,165.27999877929688,165.80999755859375,167.3800048828125,168.1999969482422,170.00999450683594,170.3800048828125,169.32000732421875,169.0,169.1199951171875,169.2100067138672,169.5,170.5500030517578,173.9199981689453,172.4600067138672,175.00999450683594,172.60000610351562,171.8699951171875,170.85000610351562,172.9499969482422,175.10000610351562,177.3000030517578,175.72999572753906,176.02000427246094,177.63999938964844,176.47999572753906,177.83999633789062,178.30999755859375,182.8300018310547,182.8800048828125,185.80999755859375,187.4499969482422,185.22000122070312,183.25,184.14999389648438,184.10000610351562,184.02000427246094,191.97999572753906,191.75,191.5,191.0399932861328,192.13999938964844,189.66000366210938,189.1199951171875,183.30999755859375,186.8000030517578,186.8000030517578,192.61000061035156,191.4499969482422,189.47999572753906,190.99000549316406,192.32000732421875,193.9499969482422,193.77999877929688,194.72999572753906,196.02999877929688,197.2100067138672,195.9600067138672,196.10000610351562,197.97999572753906,198.72999572753906,198.4600067138672,198.89999389648438,202.1300048828125,201.27999877929688,204.11000061035156,202.58999633789062,200.74000549316406,203.52999877929688,205.32000732421875,209.88999938964844,211.61000061035156,214.7899932861328,217.16000366210938,214.1300048828125,214.94000244140625,213.88999938964844,217.6999969482422,220.5,220.97000122070312,221.22999572753906,223.42999267578125,220.83999633789062,221.0800018310547,219.35000610351562,219.72999572753906,222.72000122070312,226.0,227.1199951171875,228.6199951171875,234.3000030517578,233.02000427246094,233.25999450683594,235.25999450683594,232.9600067138672,233.6699981689453,232.8800048828125,232.1999969482422,231.75,232.25,232.75,218.38999938964844,214.6699981689453,212.91000366210938,210.42999267578125,204.89999389648438,206.72000122070312,208.25,206.32000732421875,207.57000732421875,213.60000610351562,213.69000244140625,213.72000122070312,213.57000732421875,210.86000061035156,210.9199981689453,208.99000549316406,204.99000549316406,208.08999633789062,210.25,214.60000610351562,222.39999389648438,222.97000122070312,226.1300048828125,228.8300018310547,226.9199981689453,227.41000366210938,227.38999938964844,229.0,233.49000549316406,234.75,238.0399932861328,230.0,231.72000122070312,230.1199951171875,232.25999450683594,230.82000732421875,229.3300018310547,228.97000122070312,220.1699981689453,223.9199981689453,223.36000061035156,221.92999267578125,224.41000366210938,224.88999938964844,222.77999877929688,220.25,219.8300018310547,219.94000244140625,222.64999389648438,222.6699981689453,223.9600067138672,223.17999267578125,219.75,217.39999389648438,217.75,220.02999877929688,222.66000366210938,224.7899932861328,224.25999450683594,223.25999450683594,226.0399932861328,224.8000030517578,224.1300048828125,225.66000366210938,228.6300048828125,258.2699890136719,255.6999969482422,260.7300109863281,264.4599914550781,263.29998779296875,253.44000244140625,252.33999633789062,249.27000427246094,254.6999969482422,255.80999755859375,259.19000244140625,261.2799987792969,263.07000732421875,264.32000732421875,264.739990234375,261.4800109863281,261.8699951171875,257.75,255.83999633789062,253.22999572753906,252.44000244140625,250.19000244140625,253.2100067138672,251.35000610351562,248.69000244140625,261.5400085449219,256.8999938964844,248.9499969482422,249.6300048828125,245.8000030517578,248.35000610351562,252.97000122070312,246.9499969482422,252.2899932861328,243.32000732421875,243.8699951171875,248.4499969482422,249.89999389648438,250.33999633789062,246.2100067138672,244.0,248.66000366210938,250.33999633789062,249.97999572753906,243.49000549316406,227.47999572753906,225.77999877929688,221.02999877929688,235.30999755859375,229.5500030517578,235.47999572753906,239.05999755859375,240.6999969482422,238.57000732421875,238.80999755859375,236.22000122070312,240.89999389648438,245.47999572753906,229.3300018310547,232.41000366210938,236.16000366210938,239.38999938964844,241.82000732421875,239.66000366210938,245.5500030517578,249.17999267578125,249.1199951171875,253.3699951171875,254.13999938964844,249.1999969482422,253.69000244140625,258.5899963378906,257.82000732421875,266.67999267578125,266.760009765625,268.4100036621094,266.95001220703125,260.8699951171875,258.3699951171875,258.6300048828125,263.2300109863281,260.239990234375,258.69000244140625,259.05999755859375,263.8999938964844,265.20001220703125,265.5199890136719,266.8599853515625,268.8699951171875,272.0799865722656,276.239990234375,281.5199890136719,281.0299987792969,277.2200012207031,281.8299865722656,283.04998779296875,283.2099914550781,280.9700012207031,289.17999267578125,293.7900085449219,291.05999755859375,291.92999267578125,289.70001220703125,294.7799987792969,291.20001220703125,287.6499938964844,291.9700012207031,292.4700012207031,290.4200134277344,290.1400146484375,287.42999267578125,283.5899963378906,283.7900085449219,282.70001220703125,281.9200134277344,282.0,285.8699951171875,284.7099914550781,281.9599914550781,282.010009765625,260.510009765625,259.7200012207031,263.2099914550781,262.4100036621094,260.260009765625,253.14999389648438,250.0500030517578,251.97999572753906,250.6699981689453,252.27999877929688,250.16000366210938,242.27000427246094,236.3000030517578,234.77000427246094,240.07000732421875,237.11000061035156,239.72000122070312,239.4499969482422,241.27999877929688,242.5500030517578,239.39999389648438,242.08999633789062,239.42999267578125,242.6300048828125,244.83999633789062,245.72999572753906,243.49000549316406,241.5,244.10000610351562,247.17999267578125,248.52999877929688,256.0899963378906,259.1099853515625,256.8800048828125,257.010009765625,253.44000244140625,256.239990234375,257.5199890136719,259.0799865722656,265.0,266.3999938964844,271.3699951171875,272.239990234375,267.5299987792969,281.44000244140625,284.30999755859375,279.79998779296875,282.1600036621094,286.489990234375,286.7200012207031,288.3699951171875,289.4200134277344,293.8699951171875,289.4599914550781,288.2300109863281,277.82000732421875,277.2200012207031,276.1499938964844,280.75,275.9700012207031,281.2799987792969,283.6499938964844,282.04998779296875,287.510009765625,285.0,307.4599914550781,313.0899963378906,312.57000732421875,308.2099914550781,310.05999755859375,307.4100036621094,304.7300109863281,300.8500061035156,306.7699890136719,312.4200134277344,306.3800048828125,309.1300048828125,313.7200012207031,314.9800109863281,304.8599853515625,305.69000244140625,297.1700134277344,289.95001220703125,288.5299987792969,290.3999938964844,297.44000244140625,304.1199951171875,304.4800109863281,303.2099914550781,308.5799865722656,305.6700134277344,301.7799987792969,302.6199951171875,307.989990234375,307.94000244140625,309.17999267578125,310.4800109863281,312.6700134277344,310.739990234375,309.239990234375,308.6600036621094,303.17999267578125,303.32000732421875,300.45001220703125,300.9800109863281,302.7900085449219,303.7799987792969,304.55999755859375,305.0899963378906,305.739990234375,302.04998779296875,296.2099914550781,291.5,294.9700012207031,302.4700012207031,296.7300109863281,302.7200012207031,304.2200012207031,312.17999267578125,303.1600036621094,309.0299987792969,297.95001220703125,305.6700134277344,291.3500061035156,297.5400085449219,294.6700134277344,292.44000244140625,296.3299865722656,293.8599853515625,294.1600036621094,309.239990234375,306.70001220703125,314.7300109863281,294.30999755859375,289.04998779296875,289.8900146484375,298.92999267578125,296.3399963378906,291.760009765625,272.80999755859375,259.5199890136719,262.3800048828125,258.30999755859375,260.7900085449219,256.2799987792969,257.1600036621094,223.35000610351562,229.32000732421875,237.5399932861328,242.00999450683594,240.2100067138672,239.3699951171875,245.27999877929688,250.05999755859375,256.54998779296875,258.8500061035156,253.3300018310547,250.1999969482422,248.8699951171875,247.67999267578125,246.27999877929688,249.25,256.1099853515625,251.60000610351562,250.3699951171875,241.77000427246094,248.44000244140625,240.58999633789062,241.38999938964844,241.6699981689453,236.33999633789062,237.25,242.38999938964844,243.13999938964844,248.16000366210938,246.74000549316406,245.07000732421875,241.74000549316406,237.17999267578125,230.75999450683594,237.82000732421875,240.27000427246094,244.8000030517578,251.0,253.47000122070312,253.7100067138672,255.67999267578125,251.86000061035156,231.0800018310547,231.97999572753906,228.0500030517578,233.0399932861328,227.10000610351562,230.97999572753906,232.1999969482422,229.47999572753906,229.02999877929688,225.74000549316406,231.30999755859375,229.75999450683594,223.5500030517578,219.22000122070312,214.63999938964844,218.3699951171875,219.3000030517578,222.75,222.3300018310547,225.0,252.97000122070312,253.83999633789062,250.69000244140625,255.1999969482422,264.2200012207031,297.79998779296875,320.4200134277344,329.2300109863281,305.6300048828125,301.7699890136719,284.8399963378906,280.82000732421875,277.489990234375,272.3599853515625,274.8500061035156,272.239990234375,268.7099914550781,270.80999755859375,262.3500061035156,249.10000610351562,252.22000122070312,264.94000244140625,262.9599914550781,258.2699890136719,271.6300048828125,278.0,281.2099914550781,286.25,289.5199890136719,299.5199890136719,306.1300048828125,302.04998779296875,295.29998779296875,287.55999755859375],"low":[160.4600067138672,160.0800018310547,160.1699981689453,158.6699981689453,157.88999938964844,159.50999450683594,159.74000549316406,160.2899932861328,162.35000610351562,165.33999633789062,165.5,165.0399932861328,169.17999267578125,172.39999389648438,172.47999572753906,172.89999389648438,184.8300018310547,186.16000366210938,186.0500030517578,186.77000427246094,183.13999938964844,182.7100067138672,185.6199951171875,183.25999450683594,183.0399932861328,182.6300048828125,181.49000549316406,183.85000610351562,184.02999877929688,182.36000061035156,182.25999450683594,183.6199951171875,185.9499969482422,183.05999755859375,178.75,181.92999267578125,184.57000732421875,184.05999755859375,182.6199951171875,183.5500030517578,184.69000244140625,185.17999267578125,187.60000610351562,190.57000732421875,192.9600067138672,196.13999938964844,194.3800048828125,190.8800048828125,192.14999389648438,195.32000732421875,192.1199951171875,190.6999969482422,190.32000732421875,190.27999877929688,191.30999755859375,190.00999450683594,190.50999450683594,188.75,188.5,188.60000610351562,190.33999633789062,188.52000427246094,187.60000610351562,188.49000549316406,187.33999633789062,188.02000427246094,188.91000366210938,186.66000366210938,185.52000427246094,184.5800018310547,181.69000244140625,180.8800048828125,182.86000061035156,181.77999877929688,180.1699981689453,180.57000732421875,180.4499969482422,179.0,181.39999389648438,165.66000366210938,165.72999572753906,166.22999572753906,165.25999450683594,164.3000030517578,162.6199951171875,164.9199981689453,166.3800048828125,167.94000244140625,167.89999389648438,165.8800048828125,166.32000732421875,166.75999450683594,166.47999572753906,167.33999633789062,167.7899932861328,167.3300018310547,168.3800048828125,169.94000244140625,172.75999450683594,170.44000244140625,170.2100067138672,168.64999389648438,166.2100067138672,164.22999572753906,163.83999633789062,163.52999877929688,163.8800048828125,165.77999877929688,166.8000030517578,168.05999755859375,168.8800048828125,166.80999755859375,168.10000610351562,168.33999633789062,167.22999572753906,167.5,168.3800048828125,171.22000122070312,171.39999389648438,174.14999389648438,171.4199981689453,170.41000366210938,170.47999572753906,170.52999877929688,173.3800048828125,174.32000732421875,175.1699981689453,173.9499969482422,176.00999450683594,175.5800018310547,174.4499969482422,176.6199951171875,178.5,182.60000610351562,184.52000427246094,185.07000732421875,185.10000610351562,181.9499969482422,182.86000061035156,183.00999450683594,183.14999389648438,185.3000030517578,189.6199951171875,189.17999267578125,189.08999633789062,189.99000549316406,188.2899932861328,185.6999969482422,181.80999755859375,183.63999938964844,186.6999969482422,187.0,189.0399932861328,189.0,189.2100067138672,190.72999572753906,193.27999877929688,192.86000061035156,193.72000122070312,193.75,194.1199951171875,195.57000732421875,194.38999938964844,195.89999389648438,196.97000122070312,197.49000549316406,198.27000427246094,198.72999572753906,200.2100067138672,200.5,200.9600067138672,199.33999633789062,201.42999267578125,202.8699951171875,203.0399932861328,208.27000427246094,212.1300048828125,215.52000427246094,213.0,213.58999633789062,210.3699951171875,213.74000549316406,217.27000427246094,218.16000366210938,220.16000366210938,221.36000061035156,220.77000427246094,219.02000427246094,215.89999389648438,215.8000030517578,219.27000427246094,223.27000427246094,225.02000427246094,227.0399932861328,228.5,231.80999755859375,230.4600067138672,233.1699981689453,232.7100067138672,231.1199951171875,230.66000366210938,230.1699981689453,230.25999450683594,230.6699981689453,230.25999450683594,216.16000366210938,214.38999938964844,212.6999969482422,209.85000610351562,204.25999450683594,203.50999450683594,207.41000366210938,205.8000030517578,205.57000732421875,210.3699951171875,211.92999267578125,212.77999877929688,213.47999572753906,209.05999755859375,209.07000732421875,206.35000610351562,204.07000732421875,205.3699951171875,206.19000244140625,209.77000427246094,215.27000427246094,220.88999938964844,222.64999389648438,225.50999450683594,224.27000427246094,227.19000244140625,225.50999450683594,226.6699981689453,229.35000610351562,233.4600067138672,234.22000122070312,228.91000366210938,227.8000030517578,229.1300048828125,230.3800048828125,230.25999450683594,226.8800048828125,227.6199951171875,220.02999877929688,222.97999572753906,221.67999267578125,221.0800018310547,221.5399932861328,222.5500030517578,221.41000366210938,217.64999389648438,218.44000244140625,217.60000610351562,220.5500030517578,220.75,222.8300018310547,220.8300018310547,216.8000030517578,214.75,214.61000061035156,218.00999450683594,217.3800048828125,223.63999938964844,222.8300018310547,220.35000610351562,223.14999389648438,223.8000030517578,219.83999633789062,221.77000427246094,223.72999572753906,247.00999450683594,251.88999938964844,251.83999633789062,258.1199951171875,261.17999267578125,252.72999572753906,252.02000427246094,246.8699951171875,250.5800018310547,252.02000427246094,254.41000366210938,257.9100036621094,259.8299865722656,260.0899963378906,262.1499938964844,261.1000061035156,259.5799865722656,256.7699890136719,254.41000366210938,253.0500030517578,246.5399932861328,248.25,248.10000610351562,247.00999450683594,246.8000030517578,245.17999267578125,254.75,245.86000061035156,245.52999877929688,243.0399932861328,241.67999267578125,249.0,245.1199951171875,246.63999938964844,237.22000122070312,238.5,245.97000122070312,248.1999969482422,249.52999877929688,245.72999572753906,242.07000732421875,242.49000549316406,243.49000549316406,247.22999572753906,242.52999877929688,226.8800048828125,214.5,217.27999877929688,215.16000366210938,222.02000427246094,227.50999450683594,236.72999572753906,238.27000427246094,235.88999938964844,237.39999389648438,232.92999267578125,238.02000427246094,243.66000366210938,224.44000244140625,226.32000732421875,232.07000732421875,236.13999938964844,234.33999633789062,237.9499969482422,241.3300018310547,243.63999938964844,246.11000061035156,248.8300018310547,253.25,247.63999938964844,244.64999389648438,252.8800048828125,256.2200012207031,258.6099853515625,264.5899963378906,265.0799865722656,265.6199951171875,260.4100036621094,257.9100036621094,255.7899932861328,259.6300048828125,259.94000244140625,256.7699890136719,257.1000061035156,257.2200012207031,262.5799865722656,264.7900085449219,265.1000061035156,267.5299987792969,266.7099914550781,272.55999755859375,275.1099853515625,279.8299865722656,275.8299865722656,278.6700134277344,281.0,282.94000244140625,277.20001220703125,280.2099914550781,288.4100036621094,289.5,290.1700134277344,288.5199890136719,290.0,290.0799865722656,286.8999938964844,287.8999938964844,290.3599853515625,289.489990234375,288.6300048828125,282.2099914550781,282.9200134277344,281.7099914550781,280.7300109863281,279.8699951171875,280.8999938964844,282.2200012207031,284.3800048828125,281.25,281.44000244140625,252.75,256.3500061035156,259.6099853515625,261.0199890136719,258.8999938964844,252.22000122070312,245.61000061035156,248.11000061035156,249.0,249.27999877929688,248.8800048828125,241.64999389648438,234.6999969482422,233.36000061035156,236.1999969482422,235.6199951171875,236.77000427246094,239.1199951171875,239.49000549316406,240.33999633789062,238.64999389648438,240.22000122070312,239.42999267578125,240.3800048828125,242.0,243.36000061035156,241.72000122070312,238.25,239.41000366210938,242.85000610351562,245.4499969482422,247.02000427246094,254.8800048828125,254.55999755859375,255.66000366210938,252.42999267578125,254.0,254.41000366210938,257.010009765625,256.79998779296875,263.6400146484375,266.0,269.2699890136719,267.29998779296875,271.1499938964844,280.1099853515625,279.6600036621094,280.5199890136719,280.1499938964844,282.7900085449219,287.29998779296875,287.79998779296875,293.2900085449219,286.4700012207031,283.32000732421875,277.5,274.6400146484375,272.54998779296875,277.0,275.6000061035156,275.3500061035156,280.9599914550781,281.6000061035156,281.3500061035156,263.55999755859375,282.2099914550781,302.8800048828125,311.4100036621094,307.5199890136719,305.0199890136719,301.6300048828125,304.2300109863281,296.0,299.7099914550781,301.0899963378906,302.6300048828125,304.2300109863281,308.42999267578125,314.5299987792969,303.67999267578125,297.5899963378906,296.510009765625,289.9200134277344,288.07000732421875,290.1600036621094,291.8900146484375,297.510009765625,297.05999755859375,301.6400146484375,303.6000061035156,302.79998779296875,301.57000732421875,298.9100036621094,302.5400085449219,307.17999267578125,307.95001220703125,308.75,306.6499938964844,308.3999938964844,303.3299865722656,306.3500061035156,300.4200134277344,303.0799865722656,295.70001220703125,299.1000061035156,298.32000732421875,300.6499938964844,302.29998779296875,303.6700134277344,303.75,302.0,295.8699951171875,289.0,294.25,294.4200134277344,296.3500061035156,295.0,302.0,299.9599914550781,301.8699951171875,301.5,297.0400085449219,300.7799987792969,290.1600036621094,292.510009765625,293.5299987792969,289.7900085449219,293.1400146484375,293.2699890136719,291.260009765625,303.4700012207031,299.7300109863281,306.4100036621094,283.8500061035156,278.9599914550781,285.1000061035156,290.6600036621094,291.4200134277344,290.3299865722656,272.3599853515625,257.2200012207031,256.6400146484375,254.64999389648438,256.25,253.50999450683594,253.8000030517578,220.72000122070312,223.6300048828125,231.22000122070312,238.9499969482422,234.57000732421875,233.77999877929688,234.2899932861328,244.9600067138672,249.0,252.2100067138672,251.57000732421875,246.5500030517578,247.1999969482422,245.63999938964844,244.7100067138672,246.10000610351562,250.0,250.16000366210938,248.25,241.77000427246094,244.7100067138672,238.0,238.0,239.8000030517578,233.75,236.1300048828125,236.3800048828125,240.13999938964844,241.49000549316406,244.74000549316406,241.10000610351562,240.8000030517578,233.75999450683594,230.50999450683594,231.6999969482422,238.1199951171875,240.99000549316406,246.1300048828125,251.0399932861328,252.55999755859375,251.8699951171875,247.2100067138672,221.72999572753906,225.0,227.1199951171875,228.4600067138672,226.82000732421875,224.89999389648438,231.75,228.6199951171875,227.14999389648438,224.3800048828125,227.41000366210938,224.8300018310547,222.5500030517578,219.22000122070312,212.33999633789062,215.0,217.6199951171875,217.75,221.9199981689453,216.77999877929688,230.94000244140625,253.38999938964844,245.4499969482422,250.4600067138672,257.0,273.3299865722656,308.0,310.1099853515625,302.5299987792969,300.17999267578125,281.07000732421875,279.42999267578125,271.2900085449219,271.3299865722656,266.5,267.67999267578125,264.79998779296875,268.6099853515625,261.8800048828125,243.67999267578125,243.80999755859375,255.25999450683594,256.17999267578125,256.0,258.2799987792969,269.05999755859375,271.1199951171875,278.9599914550781,282.2799987792969,287.6499938964844,300.489990234375,295.5899963378906,284.44000244140625,287.5]}],"adjclose":[{"adjclose":[149.9745330810547,148.67445373535156,149.3802032470703,147.80152893066406,149.64024353027344,148.6558837890625,149.7238311767578,150.58743286132812,153.96766662597656,155.04490661621094,154.22767639160156,154.93344116210938,159.2423095703125,160.4959716796875,161.52674865722656,161.5174560546875,176.83993530273438,174.0447540283203,173.78472900390625,174.462646484375,170.55308532714844,173.56185913085938,172.5310821533203,170.33021545410156,170.32093811035156,170.62738037109375,172.7639923095703,174.6194305419922,174.4507598876953,172.1455078125,172.02366638183594,175.1160888671875,175.83767700195312,171.90182495117188,168.39706420898438,172.6234130859375,174.03842163085938,172.54844665527344,173.2418975830078,173.64486694335938,173.39183044433594,176.36244201660156,180.91676330566406,179.8765411376953,183.82174682617188,184.17787170410156,183.62496948242188,179.67041015625,185.33985900878906,184.3278045654297,181.2634735107422,179.0519256591797,179.63291931152344,181.17913818359375,181.7601318359375,179.82969665527344,178.8363800048828,176.9153289794922,176.64353942871094,178.79888916015625,178.94883728027344,177.88990783691406,176.9996795654297,178.89259338378906,176.11878967285156,177.24330139160156,177.88055419921875,177.40261840820312,174.3383026123047,174.2070770263672,170.80540466308594,169.8495635986328,172.19236755371094,171.58323669433594,170.05575561523438,170.15882873535156,170.45870971679688,170.73045349121094,172.5203399658203,158.2857666015625,156.6177215576172,156.89883422851562,155.7462158203125,154.08755493164062,154.33119201660156,155.2870330810547,158.00460815429688,157.78907775878906,159.21347045898438,157.35853576660156,158.1913604736328,158.57940673828125,158.3900909423828,159.24185180664062,159.91384887695312,159.9705810546875,160.81289672851562,164.17262268066406,164.38084411621094,161.522705078125,161.73089599609375,160.5668487548828,158.0967254638672,156.75286865234375,157.907470703125,156.4215850830078,156.92320251464844,158.4090576171875,159.18508911132812,160.8980712890625,161.2482452392578,160.24508666992188,159.9422149658203,160.05575561523438,160.14096069335938,160.41542053222656,161.40916442871094,164.5985107421875,163.21678161621094,165.6300811767578,163.34927368164062,162.65838623046875,161.69308471679688,163.68052673339844,165.71530151367188,167.79737854003906,166.31150817871094,166.5859832763672,168.11915588378906,167.02130126953125,168.30841064453125,168.75323486328125,173.03097534179688,173.07830810546875,175.85125732421875,177.4033660888672,175.2928924560547,173.42843627929688,174.2802276611328,174.23292541503906,174.15721130371094,181.69056701660156,181.47291564941406,181.2362823486328,180.80093383789062,181.84201049804688,179.4949188232422,178.98382568359375,173.48524475097656,176.78822326660156,176.78822326660156,182.28680419921875,182.77371215820312,180.89297485351562,182.3345489501953,183.60427856445312,185.16038513183594,184.99810791015625,185.905029296875,187.14614868164062,188.2726593017578,187.07931518554688,187.21298217773438,189.00775146484375,189.7237548828125,189.4660186767578,189.8860626220703,192.96969604492188,192.158203125,194.85997009277344,193.40882873535156,191.64266967773438,194.30625915527344,196.01512145996094,200.37802124023438,202.0200653076172,205.05593872070312,207.31854248046875,204.4258575439453,205.1991424560547,204.1967315673828,207.8340606689453,210.50718688964844,210.9558563232422,211.2041015625,213.3043975830078,210.83177185058594,211.06089782714844,209.40928649902344,209.77206420898438,212.62657165527344,215.75791931152344,216.82717895507812,218.25918579101562,223.68177795410156,222.4597930908203,222.68890380859375,224.5982666015625,222.4025115966797,223.080322265625,222.32614135742188,221.67691040039062,221.24734497070312,221.72467041015625,222.20204162597656,208.4927978515625,204.94139099121094,203.26116943359375,200.89353942871094,195.61416625976562,197.3516845703125,198.81234741210938,196.96981811523438,198.16317749023438,203.91989135742188,204.00579833984375,204.03443908691406,203.89126586914062,202.89056396484375,202.9482879638672,201.0912322998047,197.242431640625,200.22523498535156,202.30361938476562,206.4892120361328,213.994384765625,214.54286193847656,217.58340454101562,220.18136596679688,218.3435821533203,218.81504821777344,218.79579162597656,220.34494018554688,224.6652374267578,225.87762451171875,229.0432891845703,221.30714416503906,222.96214294433594,221.42262268066406,223.48171997070312,222.09616088867188,220.6624755859375,220.31607055664062,211.8486785888672,215.4569549560547,214.91810607910156,213.54214477539062,215.9284210205078,216.39028930664062,214.3600311279297,211.9256591796875,211.5215301513672,211.62738037109375,214.2349395751953,214.25418090820312,215.49545288085938,214.74490356445312,211.44454956054688,209.18336486816406,209.5201416015625,211.71395874023438,214.2445831298828,216.2940673828125,215.78408813476562,214.82188415527344,217.496826171875,216.30369567871094,215.65902709960938,217.1311798095703,219.9889373779297,248.50868225097656,246.03582763671875,250.875732421875,254.46475219726562,253.3485565185547,243.86123657226562,242.80279541015625,241.44676208496094,246.70632934570312,247.78150939941406,251.05543518066406,253.079833984375,254.8136749267578,256.0244445800781,256.4312744140625,253.2735595703125,253.65130615234375,249.66062927246094,247.81056213378906,245.28245544433594,244.51727294921875,242.33787536621094,245.26312255859375,243.4615020751953,240.88497924804688,253.3317108154297,248.83729553222656,241.13681030273438,241.7954559326172,238.0856475830078,240.55564880371094,245.03065490722656,239.19955444335938,244.37197875976562,235.6835174560547,236.2162322998047,240.65249633789062,242.05697631835938,242.48316955566406,238.48280334472656,236.3421630859375,240.85592651367188,242.48316955566406,242.13446044921875,235.84817504882812,220.34063720703125,218.69398498535156,214.0930633544922,227.92486572265625,222.34567260742188,228.08953857421875,231.55722045898438,233.14572143554688,231.0825958251953,231.31503295898438,228.8063201904297,233.3394317626953,237.77569580078125,222.132568359375,225.11590576171875,228.7482147216797,231.8768310546875,234.23057556152344,232.13836669921875,237.843505859375,241.3595733642578,241.3014678955078,245.41807556152344,246.16390991210938,242.98521423339844,247.3632354736328,252.14105224609375,251.39024353027344,260.0292663574219,260.1072998046875,261.7161560058594,260.2925720214844,254.36419677734375,251.926513671875,252.18003845214844,256.66534423828125,253.7498779296875,252.2385711669922,252.59930419921875,257.318603515625,258.58624267578125,258.898193359375,260.2048034667969,262.1647033691406,265.29461669921875,269.3508605957031,274.4991760253906,274.02142333984375,270.3064270019531,274.8014221191406,275.9910583496094,276.14703369140625,273.962890625,281.9681091308594,286.4632263183594,283.8012390136719,284.6495361328125,282.4751892089844,287.42852783203125,283.9377746582031,280.476318359375,284.6885986328125,285.17608642578125,283.17724609375,282.90423583984375,280.2618103027344,276.517578125,276.71258544921875,275.6497497558594,274.8892517089844,274.9671936035156,278.7406921386719,277.609619140625,274.92822265625,274.97698974609375,254.01318359375,253.2428741455078,256.6458435058594,255.8657684326172,253.7694091796875,246.83670043945312,243.81402587890625,245.69589233398438,244.41854858398438,245.9884033203125,243.9212646484375,237.82521057128906,231.96473693847656,230.4628143310547,235.66558837890625,232.75987243652344,235.32199096679688,235.05694580078125,236.85337829589844,238.10006713867188,235.00784301757812,237.6485137939453,235.0373077392578,238.17861938476562,240.34803771972656,241.2217254638672,239.02284240722656,237.0693359375,239.62164306640625,242.64512634277344,243.97035217285156,251.39166259765625,254.3562469482422,252.16717529296875,252.29478454589844,248.79026794433594,251.53890991210938,252.79542541503906,254.32679748535156,260.1382141113281,261.5124816894531,266.3913269042969,267.245361328125,262.62176513671875,276.2765808105469,279.0939025878906,274.6666564941406,276.9833679199219,281.2339172363281,281.459716796875,283.0794372558594,284.1101989746094,288.4785461425781,284.1494445800781,282.9420166015625,272.7229919433594,272.1340026855469,271.0836181640625,275.5992431640625,270.9069519042969,276.1195373535156,278.446044921875,276.8753662109375,282.2352294921875,279.7712707519531,301.8192138671875,307.3459167480469,306.8354797363281,302.5554504394531,304.37152099609375,301.7701110839844,299.1392822265625,295.3304443359375,301.1418762207031,306.6882019042969,300.759033203125,305.1317443847656,309.662353515625,310.90606689453125,300.91693115234375,301.7362365722656,293.326416015625,286.1998291015625,284.79815673828125,286.6439514160156,293.5929260253906,300.1864929199219,300.5418701171875,299.28826904296875,304.5888366699219,301.7164611816406,297.87677001953125,298.7059020996094,304.0064392089844,303.9571228027344,305.1810607910156,306.4642639160156,308.6259460449219,306.72088623046875,305.24029541015625,304.6678161621094,299.2586669921875,299.3968811035156,296.5639953613281,297.087158203125,298.87371826171875,299.8509216308594,300.620849609375,301.1439514160156,301.7855529785156,298.1432800292969,292.3788146972656,287.7297668457031,291.1548767089844,298.557861328125,292.8921203613281,298.80462646484375,300.2852478027344,308.14227294921875,299.23895263671875,305.03302001953125,294.0963439941406,301.7164611816406,287.5816955566406,293.691650390625,290.8587646484375,288.6575927734375,292.49725341796875,290.0592041015625,290.3553466796875,305.24029541015625,302.733154296875,310.6593017578125,290.50341796875,285.3114318847656,286.1405944824219,295.0636291503906,292.50714111328125,289.62835693359375,270.8168029785156,257.6238708496094,260.4630126953125,256.4227294921875,258.8846130371094,254.40756225585938,255.28114318847656,221.71815490722656,227.64454650878906,235.80447387695312,240.2418212890625,238.45498657226562,237.62110900878906,243.48793029785156,248.23300170898438,254.6755828857422,256.95880126953125,251.47911071777344,248.37197875976562,247.05169677734375,245.87039184570312,244.48062133789062,247.42892456054688,254.23878479003906,249.7617645263672,248.54074096679688,240.0035858154297,246.62484741210938,238.8321990966797,239.62635803222656,239.904296875,234.61325073242188,235.5166015625,240.61904907226562,241.3635711669922,246.34689331054688,244.93727111816406,243.27947998046875,239.9738006591797,235.4470977783203,229.07400512695312,236.0824432373047,238.51454162597656,243.01144409179688,249.1661376953125,251.6180877685547,251.85633850097656,253.8119354248047,250.0198516845703,229.3916778564453,230.28509521484375,226.38381958007812,231.3373565673828,225.44076538085938,229.2924041748047,230.5034942626953,227.80335998535156,227.35665893554688,224.0906982421875,229.6199951171875,229.75999450683594,223.5500030517578,219.22000122070312,214.63999938964844,218.3699951171875,219.3000030517578,222.75,222.3300018310547,225.0,252.97000122070312,253.83999633789062,250.69000244140625,255.1999969482422,264.2200012207031,297.79998779296875,320.4200134277344,329.2300109863281,305.6300048828125,301.7699890136719,284.8399963378906,280.82000732421875,277.489990234375,272.3599853515625,274.8500061035156,272.239990234375,268.7099914550781,270.80999755859375,262.3500061035156,249.10000610351562,252.22000122070312,264.94000244140625,262.9599914550781,258.2699890136719,271.6300048828125,278.0,281.2099914550781,286.25,289.5199890136719,299.5199890136719,306.1300048828125,302.04998779296875,295.29998779296875,287.55999755859375]}]}}],"error":null}}