{"chart":{"result":[{"meta":{"currency":"USD","symbol":"INTU","exchangeName":"NMS","fullExchangeName":"NasdaqGS","instrumentType":"EQUITY","firstTradeDate":731946600,"regularMarketTime":1783713600,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":274.96,"fiftyTwoWeekHigh":813.7,"fiftyTwoWeekLow":252.84,"regularMarketDayHigh":280.35,"regularMarketDayLow":272.35,"regularMarketVolume":2505671,"longName":"Intuit Inc.","shortName":"Intuit Inc.","chartPreviousClose":625.03,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1783670400,"end":1783690200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1783690200,"end":1783713600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1783713600,"end":1783728000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1704205800,1704292200,1704378600,1704465000,1704724200,1704810600,1704897000,1704983400,1705069800,1705415400,1705501800,1705588200,1705674600,1705933800,1706020200,1706106600,1706193000,1706279400,1706538600,1706625000,1706711400,1706797800,1706884200,1707143400,1707229800,1707316200,1707402600,1707489000,1707748200,1707834600,1707921000,1708007400,1708093800,1708439400,1708525800,1708612200,1708698600,1708957800,1709044200,1709130600,1709217000,1709303400,1709562600,1709649000,1709735400,1709821800,1709908200,1710163800,1710250200,1710336600,1710423000,1710509400,1710768600,1710855000,1710941400,1711027800,1711114200,1711373400,1711459800,1711546200,1711632600,1711978200,1712064600,1712151000,1712237400,1712323800,1712583000,1712669400,1712755800,1712842200,1712928600,1713187800,1713274200,1713360600,1713447000,1713533400,1713792600,1713879000,1713965400,1714051800,1714138200,1714397400,1714483800,1714570200,1714656600,1714743000,1715002200,1715088600,1715175000,1715261400,1715347800,1715607000,1715693400,1715779800,1715866200,1715952600,1716211800,1716298200,1716384600,1716471000,1716557400,1716903000,1716989400,1717075800,1717162200,1717421400,1717507800,1717594200,1717680600,1717767000,1718026200,1718112600,1718199000,1718285400,1718371800,1718631000,1718717400,1718890200,1718976600,1719235800,1719322200,1719408600,1719495000,1719581400,1719840600,1719927000,1720013400,1720186200,1720445400,1720531800,1720618200,1720704600,1720791000,1721050200,1721136600,1721223000,1721309400,1721395800,1721655000,1721741400,1721827800,1721914200,1722000600,1722259800,1722346200,1722432600,1722519000,1722605400,1722864600,1722951000,1723037400,1723123800,1723210200,1723469400,1723555800,1723642200,1723728600,1723815000,1724074200,1724160600,1724247000,1724333400,1724419800,1724679000,1724765400,1724851800,1724938200,1725024600,1725370200,1725456600,1725543000,1725629400,1725888600,1725975000,1726061400,1726147800,1726234200,1726493400,1726579800,1726666200,1726752600,1726839000,1727098200,1727184600,1727271000,1727357400,1727443800,1727703000,1727789400,1727875800,1727962200,1728048600,1728307800,1728394200,1728480600,1728567000,1728653400,1728912600,1728999000,1729085400,1729171800,1729258200,1729517400,1729603800,1729690200,1729776600,1729863000,1730122200,1730208600,1730295000,1730381400,1730467800,1730730600,1730817000,1730903400,1730989800,1731076200,1731335400,1731421800,1731508200,1731594600,1731681000,1731940200,1732026600,1732113000,1732199400,1732285800,1732545000,1732631400,1732717800,1732890600,1733149800,1733236200,1733322600,1733409000,1733495400,1733754600,1733841000,1733927400,1734013800,1734100200,1734359400,1734445800,1734532200,1734618600,1734705000,1734964200,1735050600,1735223400,1735309800,1735569000,1735655400,1735828200,1735914600,1736173800,1736260200,1736346600,1736519400,1736778600,1736865000,1736951400,1737037800,1737124200,1737469800,1737556200,1737642600,1737729000,1737988200,1738074600,1738161000,1738247400,1738333800,1738593000,1738679400,1738765800,1738852200,1738938600,1739197800,1739284200,1739370600,1739457000,1739543400,1739889000,1739975400,1740061800,1740148200,1740407400,1740493800,1740580200,1740666600,1740753000,1741012200,1741098600,1741185000,1741271400,1741357800,1741613400,1741699800,1741786200,1741872600,1741959000,1742218200,1742304600,1742391000,1742477400,1742563800,1742823000,1742909400,1742995800,1743082200,1743168600,1743427800,1743514200,1743600600,1743687000,1743773400,1744032600,1744119000,1744205400,1744291800,1744378200,1744637400,1744723800,1744810200,1744896600,1745242200,1745328600,1745415000,1745501400,1745587800,1745847000,1745933400,1746019800,1746106200,1746192600,1746451800,1746538200,1746624600,1746711000,1746797400,1747056600,1747143000,1747229400,1747315800,1747402200,1747661400,1747747800,1747834200,1747920600,1748007000,1748352600,1748439000,1748525400,1748611800,1748871000,1748957400,1749043800,1749130200,1749216600,1749475800,1749562200,1749648600,1749735000,1749821400,1750080600,1750167000,1750253400,1750426200,1750685400,1750771800,1750858200,1750944600,1751031000,1751290200,1751376600,1751463000,1751549400,1751895000,1751981400,1752067800,1752154200,1752240600,1752499800,1752586200,1752672600,1752759000,1752845400,1753104600,1753191000,1753277400,1753363800,1753450200,1753709400,1753795800,1753882200,1753968600,1754055000,1754314200,1754400600,1754487000,1754573400,1754659800,1754919000,1755005400,1755091800,1755178200,1755264600,1755523800,1755610200,1755696600,1755783000,1755869400,1756128600,1756215000,1756301400,1756387800,1756474200,1756819800,1756906200,1756992600,1757079000,1757338200,1757424600,1757511000,1757597400,1757683800,1757943000,1758029400,1758115800,1758202200,1758288600,1758547800,1758634200,1758720600,1758807000,1758893400,1759152600,1759239000,1759325400,1759411800,1759498200,1759757400,1759843800,1759930200,1760016600,1760103000,1760362200,1760448600,1760535000,1760621400,1760707800,1760967000,1761053400,1761139800,1761226200,1761312600,1761571800,1761658200,1761744600,1761831000,1761917400,1762180200,1762266600,1762353000,1762439400,1762525800,1762785000,1762871400,1762957800,1763044200,1763130600,1763389800,1763476200,1763562600,1763649000,1763735400,1763994600,1764081000,1764167400,1764340200,1764599400,1764685800,1764772200,1764858600,1764945000,1765204200,1765290600,1765377000,1765463400,1765549800,1765809000,1765895400,1765981800,1766068200,1766154600,1766413800,1766500200,1766586600,1766759400,1767018600,1767105000,1767191400,1767364200,1767623400,1767709800,1767796200,1767882600,1767969000,1768228200,1768314600,1768401000,1768487400,1768573800,1768919400,1769005800,1769092200,1769178600,1769437800,1769524200,1769610600,1769697000,1769783400,1770042600,1770129000,1770215400,1770301800,1770388200,1770647400,1770733800,1770820200,1770906600,1770993000,1771338600,1771425000,1771511400,1771597800,1771857000,1771943400,1772029800,1772116200,1772202600,1772461800,1772548200,1772634600,1772721000,1772807400,1773063000,1773149400,1773235800,1773322200,1773408600,1773667800,1773754200,1773840600,1773927000,1774013400,1774272600,1774359000,1774445400,1774531800,1774618200,1774877400,1774963800,1775050200,1775136600,1775482200,1775568600,1775655000,1775741400,1775827800,1776087000,1776173400,1776259800,1776346200,1776432600,1776691800,1776778200,1776864600,1776951000,1777037400,1777296600,1777383000,1777469400,1777555800,1777642200,1777901400,1777987800,1778074200,1778160600,1778247000,1778506200,1778592600,1778679000,1778765400,1778851800,1779111000,1779197400,1779283800,1779370200,1779456600,1779802200,1779888600,1779975000,1780061400,1780320600,1780407000,1780493400,1780579800,1780666200,1780925400,1781011800,1781098200,1781184600,1781271000,1781530200,1781616600,1781703000,1781789400,1782135000,1782221400,1782307800,1782394200,1782480600,1782739800,1782826200,1782912600,1782999000,1783344600,1783431000,1783517400,1783603800,1783690200],"indicators":{"quote":[{"open":[622.25,597.5599975585938,590.6099853515625,586.8200073242188,593.0999755859375,591.1500244140625,603.1199951171875,611.1699829101562,612.0,607.75,600.5599975585938,603.4000244140625,614.8800048828125,626.5499877929688,630.5900268554688,641.75,649.469970703125,642.7999877929688,643.0,647.8900146484375,641.8300170898438,631.52001953125,628.219970703125,638.6799926757812,644.5900268554688,640.5399780273438,646.4299926757812,657.530029296875,655.719970703125,634.530029296875,642.989990234375,662.6599731445312,662.9600219726562,650.7100219726562,640.5,650.0800170898438,652.760009765625,659.0399780273438,665.0,661.9000244140625,661.52001953125,659.0499877929688,664.3400268554688,664.6599731445312,645.77001953125,656.0,644.1500244140625,649.1500244140625,655.72998046875,660.0,660.0,645.489990234375,630.1900024414062,631.5,635.1900024414062,643.510009765625,649.47998046875,637.5800170898438,642.1599731445312,645.8200073242188,650.9099731445312,653.1300048828125,630.4400024414062,626.5900268554688,633.780029296875,623.5,639.1699829101562,650.0,630.739990234375,630.9299926757812,618.489990234375,629.280029296875,613.6500244140625,615.3900146484375,616.8900146484375,609.1300048828125,608.4600219726562,615.1199951171875,623.5,630.6599731445312,627.0700073242188,637.3300170898438,637.010009765625,625.1300048828125,617.0599975585938,623.780029296875,632.27001953125,635.0900268554688,641.1500244140625,632.4299926757812,628.5999755859375,638.1699829101562,624.7100219726562,643.9000244140625,654.6900024414062,655.25,659.8800048828125,670.5999755859375,670.3800048828125,675.0,621.0,604.5800170898438,593.2000122070312,588.4600219726562,561.75,575.6099853515625,568.3800048828125,571.8800048828125,573.739990234375,572.6699829101562,569.4299926757812,565.0,580.0,594.530029296875,598.4000244140625,589.8400268554688,603.72998046875,610.489990234375,625.8400268554688,630.719970703125,629.1699829101562,628.0,639.0800170898438,652.0,652.510009765625,651.0,651.27001953125,655.0,660.5800170898438,659.5800170898438,636.6900024414062,638.5900268554688,631.6400146484375,641.0399780273438,660.0,663.0700073242188,661.6599731445312,638.780029296875,643.6099853515625,643.6799926757812,629.8200073242188,629.8699951171875,632.5999755859375,637.4500122070312,640.0,652.0,647.0,626.9400024414062,608.260009765625,610.1300048828125,622.9600219726562,615.52001953125,625.0,629.219970703125,634.6900024414062,627.27001953125,645.3900146484375,652.6500244140625,654.5,663.2999877929688,669.6900024414062,673.010009765625,660.0,623.0,615.47998046875,624.3200073242188,622.6400146484375,625.02001953125,632.6400146484375,621.030029296875,621.3599853515625,625.0,621.489990234375,630.6099853515625,631.6900024414062,643.72998046875,642.9000244140625,655.239990234375,650.0,642.9299926757812,651.0599975585938,644.3599853515625,649.5,640.9600219726562,634.8900146484375,645.0,636.8300170898438,618.2000122070312,618.02001953125,607.4000244140625,601.3099975585938,608.2000122070312,607.030029296875,608.010009765625,615.0,618.0,619.1799926757812,620.3099975585938,619.8200073242188,616.5800170898438,619.0800170898438,601.3400268554688,608.22998046875,608.9199829101562,608.02001953125,602.9099731445312,610.0,612.8400268554688,612.989990234375,623.7899780273438,620.1699829101562,605.0,623.0,619.8599853515625,643.1199951171875,651.739990234375,678.0,683.7899780273438,695.0,697.25,701.5800170898438,691.1599731445312,685.6500244140625,636.0999755859375,642.0900268554688,659.780029296875,668.1799926757812,641.6099853515625,633.0,633.9199829101562,640.8800048828125,637.0499877929688,629.5999755859375,639.0,651.9600219726562,649.1699829101562,643.6099853515625,649.2899780273438,647.0700073242188,674.030029296875,668.989990234375,656.780029296875,670.0,677.010009765625,653.760009765625,629.2000122070312,640.6500244140625,639.0,641.3499755859375,643.239990234375,632.8499755859375,630.9000244140625,637.0,628.5,626.969970703125,623.3599853515625,616.4299926757812,618.8400268554688,620.3800048828125,615.0,623.7999877929688,623.3200073242188,615.8699951171875,605.989990234375,609.6799926757812,608.7999877929688,601.989990234375,586.9600219726562,608.6199951171875,599.6500244140625,595.3400268554688,604.8800048828125,600.4000244140625,596.3400268554688,593.4199829101562,588.260009765625,590.5900268554688,575.0,581.0900268554688,578.0700073242188,580.5599975585938,584.6900024414062,589.8599853515625,578.739990234375,583.02001953125,580.5499877929688,565.9600219726562,567.3099975585938,635.5,625.0,600.9199829101562,617.8599853515625,604.280029296875,608.9199829101562,613.02001953125,605.8599853515625,603.8900146484375,579.780029296875,589.010009765625,586.0800170898438,589.219970703125,595.4199829101562,598.9000244140625,605.780029296875,599.1099853515625,592.989990234375,610.0,611.52001953125,618.780029296875,615.489990234375,611.5700073242188,600.3400268554688,610.8699951171875,605.0599975585938,604.0,588.0999755859375,548.010009765625,564.6300048828125,541.5399780273438,583.0800170898438,573.2899780273438,600.0,598.969970703125,587.6500244140625,592.0,578.4299926757812,574.1799926757812,597.0,598.8300170898438,616.0599975585938,623.3200073242188,618.6799926757812,614.0900268554688,624.5,633.4600219726562,630.6699829101562,625.5,626.5999755859375,643.530029296875,655.260009765625,665.0,660.4400024414062,656.0,654.3200073242188,672.8099975585938,666.4600219726562,665.3800048828125,668.739990234375,662.510009765625,720.0,724.510009765625,752.0,759.5,760.0,750.5499877929688,762.8300170898438,762.3300170898438,766.0700073242188,770.1400146484375,770.219970703125,762.3599853515625,758.8099975585938,763.3499755859375,758.72998046875,761.8200073242188,768.4600219726562,762.3699951171875,760.6599731445312,759.6699829101562,769.1400146484375,758.0599975585938,759.3800048828125,771.1599731445312,782.52001953125,788.7000122070312,773.9000244140625,777.5700073242188,780.27001953125,784.5700073242188,782.6699829101562,768.4299926757812,745.5499877929688,749.5900268554688,750.9099731445312,751.7999877929688,749.2100219726562,763.22998046875,753.989990234375,767.4500122070312,765.7899780273438,778.0,782.9099731445312,785.030029296875,804.47998046875,804.8699951171875,807.1500244140625,786.1400146484375,784.1799926757812,785.4199829101562,773.8699951171875,783.47998046875,760.5,747.6199951171875,707.1400146484375,713.47998046875,711.989990234375,712.3400268554688,717.0999755859375,715.0800170898438,703.97998046875,697.010009765625,655.0,664.989990234375,658.0,661.7999877929688,663.6599731445312,668.2000122070312,655.260009765625,665.2899780273438,665.0,672.219970703125,676.5800170898438,669.3099975585938,669.3900146484375,660.2899780273438,658.4600219726562,647.3599853515625,651.8400268554688,653.6799926757812,667.0800170898438,692.8599853515625,686.530029296875,699.7999877929688,703.7100219726562,691.5900268554688,692.6900024414062,700.0499877929688,697.02001953125,679.8400268554688,676.77001953125,677.0599975585938,667.02001953125,670.9199829101562,659.5700073242188,655.0,645.4000244140625,643.2000122070312,645.8200073242188,657.0999755859375,659.2100219726562,647.5700073242188,663.280029296875,665.6699829101562,674.2000122070312,671.4600219726562,684.260009765625,686.969970703125,684.72998046875,667.5800170898438,653.0800170898438,656.0,669.27001953125,676.1900024414062,656.8499755859375,649.0,653.75,649.5399780273438,653.02001953125,655.489990234375,655.510009765625,650.5700073242188,662.510009765625,655.7999877929688,648.5800170898438,653.6199951171875,669.5999755859375,665.3800048828125,651.9500122070312,647.4299926757812,629.1300048828125,629.1099853515625,632.3900146484375,630.8599853515625,648.5900268554688,664.47998046875,671.0399780273438,653.4199829101562,653.9500122070312,659.4299926757812,679.4000244140625,670.0399780273438,654.3900146484375,671.02001953125,663.75,667.7999877929688,675.219970703125,671.6400146484375,672.6699829101562,674.3400268554688,672.7999877929688,671.5599975585938,668.02001953125,660.5999755859375,629.4600219726562,630.2000122070312,650.0,640.5999755859375,650.4500122070312,640.0999755859375,632.0999755859375,590.989990234375,565.780029296875,552.780029296875,537.760009765625,532.0,526.8400268554688,546.8200073242188,564.1500244140625,560.5800170898438,548.77001953125,512.4600219726562,501.5,500.4100036621094,468.5,427.94000244140625,448.5,437.1199951171875,438.6700134277344,434.6499938964844,419.6000061035156,397.95001220703125,397.0199890136719,393.0799865722656,380.25,390.5,380.8800048828125,374.95001220703125,368.010009765625,356.54998779296875,388.0,384.67999267578125,402.45001220703125,414.5899963378906,432.95001220703125,439.1700134277344,467.0,475.7099914550781,474.010009765625,458.1000061035156,440.3999938964844,431.92999267578125,445.32000732421875,455.0799865722656,450.57000732421875,452.8800048828125,444.489990234375,456.0,451.3699951171875,438.260009765625,423.79998779296875,426.489990234375,419.3900146484375,428.239990234375,431.260009765625,430.94000244140625,419.9200134277344,413.6199951171875,416.79998779296875,380.20001220703125,359.7900085449219,354.5,373.6300048828125,375.0,400.5,396.25,393.8999938964844,407.82000732421875,405.510009765625,385.0,381.8699951171875,390.04998779296875,398.0,396.69000244140625,382.0,402.20001220703125,400.260009765625,404.6300048828125,390.0,395.3800048828125,395.5400085449219,392.5199890136719,395.05999755859375,383.20001220703125,371.6600036621094,384.6700134277344,391.8299865722656,419.05999755859375,384.45001220703125,312.2900085449219,307.7200012207031,314.4700012207031,301.5899963378906,307.9599914550781,317.0299987792969,338.70001220703125,329.8800048828125,319.5199890136719,319.80999755859375,303.82000732421875,295.20001220703125,299.1000061035156,286.67999267578125,279.8599853515625,276.0199890136719,277.760009765625,282.20001220703125,279.8500061035156,261.0,259.4200134277344,262.3399963378906,258.1199951171875,256.2699890136719,260.32000732421875,274.04998779296875,263.4700012207031,270.1400146484375,269.25,271.9200134277344,280.5299987792969,279.1700134277344,260.6300048828125,278.1700134277344],"volume":[1666700,1439400,956700,838900,1689700,1271100,1292400,1315200,802400,1433100,1540000,1147700,1334400,954400,853500,1017300,1043400,770900,869200,1114600,1208500,1034100,1287300,1007900,908600,970400,1005700,1005100,1279100,1785100,1285400,1438000,1336800,1470600,1144700,1975600,1740400,1579400,1059200,1059700,1934100,1003900,896700,1382000,1070900,903200,1054500,1045700,1097300,954900,1129100,3145800,1811000,1675700,1335500,1347500,838600,1020900,1002100,1119700,1163200,697000,2119200,1566500,1293300,1619800,1016600,847600,962100,1612700,1454600,1065800,1264800,1117400,790900,1608900,1056800,1461900,1378200,1243000,1192500,886500,1309700,1199100,1103500,1109500,802900,757700,889800,1292700,917400,916200,879700,1082800,957200,774700,931500,1092000,987000,1886200,4252600,2640000,1892800,3409600,3136200,1566900,1171900,1595800,1448700,1048600,1567000,1571000,2591800,2132100,1070500,1248700,1375900,1840000,3682500,1606000,1271900,1169600,1478000,1754000,1195000,951100,931900,1517100,1022500,861300,1962600,1234600,1044900,1043700,988700,1156300,1383900,1056400,1473500,1193600,1590200,1241000,987100,1242200,1064200,1423900,1301200,1788700,1786900,1339500,1123400,1042400,802800,647000,1040100,1501200,937100,765800,1217300,1110800,1256100,1467700,4113400,1968100,1477700,1035000,986600,2069500,1324700,866900,773500,999700,1005800,1022200,1327000,1178500,1226500,939700,934600,1000200,1567400,2961000,1069400,1454600,1414600,1084500,1425200,1361500,1869100,1164600,1289800,1220200,1711200,1201900,1183600,1127800,1275700,990100,1259300,1132400,1135300,1299500,1057900,1088400,1119200,883200,1000700,1292000,1134700,1082400,1478600,1437000,1152500,1564100,2963700,1927600,1705800,1514400,1409500,1472300,1769600,1798900,1580300,2536000,1880700,2318300,3294200,2951500,1784200,1376100,828900,1502100,1104800,1619700,1219700,1125100,1379800,1485600,1868800,1629700,1634800,1684200,1814900,2408200,2313300,3451000,1614300,668700,639300,966400,1102800,988500,1179400,993400,1260700,1030200,1226000,2390000,1684400,1697300,1938100,2834100,2836700,1665900,1213700,2241400,1901200,1985500,1675000,1457500,1219700,1640100,2244500,1737500,2134400,1533900,1430900,1571300,1856700,1737800,1609900,1348800,2053900,2063000,2703900,2006400,2040900,3014500,4674200,2451700,2444400,1597400,2308200,1615200,1671000,1689700,2375900,1909300,1874700,2269800,2063100,1558800,1230400,1247700,1088200,2391400,1703000,1126500,1715500,1206200,1574600,3071400,1826500,1604500,2833900,3335200,2834700,2764000,2883800,2289100,1479900,1227400,1177800,1985500,1642900,1502600,1467500,1744800,1601000,1540600,1357300,843300,1315400,1449900,1367300,1434100,905800,1650500,2059800,1158800,1842000,1560500,1947900,1548500,1555200,1327800,1047500,1478800,2301200,5327700,4079800,2504600,1589700,2887100,1870000,1526800,1280800,1242200,1475300,1342400,1422900,1276500,1300200,1148000,1428900,1344500,2223400,2709400,1223300,1900400,1531100,1420100,2051800,1946900,1923800,1493000,823000,1296000,1437600,1486200,1783700,1047800,1114900,1452400,1263100,1071300,1509400,1411800,1027400,1939600,1379900,1406400,1933200,1693800,1606400,1779100,1490100,1484400,1257800,1154700,1435900,1670200,3195300,2146000,1602400,1241000,1751700,1628800,2582100,2096200,2511500,6368800,2201500,3762900,1690200,2071100,1594100,1679900,1986900,1719100,1614100,1558700,1254900,2789400,2201300,2202100,2186900,1578400,1861000,3006800,4226700,2403400,2400000,1727800,1548000,1480500,1816500,2378600,2151600,2289100,1293900,2538400,1597800,1699800,1698300,3059300,1344900,1243700,1693000,1248000,1812900,1205800,1201600,1272000,1474300,1027700,1318200,1103300,1990900,1435200,1585500,1270500,1542700,1467100,1866300,1697700,1530500,1150100,1575200,1779300,1438300,1441500,2437200,1288100,2516600,3802200,3184200,1921900,2283300,872900,1864900,1537300,1778900,2174200,2356400,1878900,1386700,1596400,2815300,1940900,1707100,1775000,2237300,2040200,4555500,1184300,954300,334100,555000,885900,1192200,948500,2738700,2170700,2564200,1396400,1651400,1304600,1601200,2656800,4834000,3405000,4773200,3588800,2643600,3228300,3274000,2111600,2459200,2261400,5915400,3885500,2880600,7569100,6971000,5211300,3645600,3720500,5184000,6089000,4334000,4888300,5481300,4526900,2961700,4122800,5495900,6576000,5299400,9787200,8184700,5673400,5902600,4242200,7369500,5508900,3985900,5013200,2863500,3543800,2340000,3051500,2532900,2467300,2598500,4718500,3124700,2824600,2212600,2192900,2649900,2296300,3293300,2743600,2554800,2182700,2154100,4716200,7471800,7791200,3483700,2483200,3352800,2675500,3186300,2814300,3137700,3354300,3900200,2336200,2380800,2225100,1885000,2450900,2102000,2379700,2078400,2247700,2200400,2348500,1622500,2575200,3494300,2461900,3524200,2637200,3192700,6992600,22353500,12480800,9770100,7921500,7492200,8922600,6565200,7382800,5722600,7030000,6306300,5587400,4922900,6158300,6120400,5153700,5098600,4813900,4709900,10059100,6358200,5781700,5249500,4314600,10779200,5402100,5260600,4807400,5046900,5539900,4819000,4290400,4013300,2574500],"high":[623.0599975585938,598.3800048828125,594.510009765625,592.1699829101562,600.5499877929688,606.739990234375,613.3599853515625,615.6699829101562,613.989990234375,612.9600219726562,601.8400268554688,612.1199951171875,624.1500244140625,632.4400024414062,636.6900024414062,644.72998046875,649.469970703125,646.2000122070312,654.02001953125,652.1400146484375,642.530029296875,634.8800048828125,642.530029296875,641.8599853515625,645.8499755859375,649.3099975585938,654.239990234375,662.8300170898438,659.719970703125,646.4000244140625,657.6500244140625,664.8300170898438,663.0,655.4400024414062,643.8400268554688,659.3800048828125,668.239990234375,668.2899780273438,670.72998046875,665.72998046875,667.5700073242188,667.1099853515625,671.010009765625,665.52001953125,650.97998046875,657.0,657.2000122070312,653.1599731445312,666.4600219726562,661.5499877929688,660.0,649.0,636.75,635.3400268554688,642.1799926757812,659.1199951171875,650.5900268554688,641.969970703125,644.1099853515625,649.969970703125,655.0,654.4000244140625,630.4400024414062,632.8599853515625,637.0599975585938,637.25,647.3900146484375,650.4199829101562,635.280029296875,633.7100219726562,626.22998046875,630.0,618.5599975585938,617.7999877929688,616.8900146484375,611.1900024414062,614.0700073242188,632.8300170898438,642.1099853515625,632.8200073242188,640.1300048828125,644.989990234375,637.9199829101562,629.6599731445312,620.8599853515625,631.3900146484375,635.0,641.6099853515625,641.4299926757812,633.8800048828125,637.8800048828125,638.1699829101562,637.4600219726562,656.9000244140625,658.2899780273438,661.75,671.489990234375,670.5999755859375,673.6300048828125,676.6199951171875,624.0,605.0999755859375,611.2999877929688,588.4600219726562,577.4099731445312,576.52001953125,574.3499755859375,574.8400268554688,575.5999755859375,576.2899780273438,572.719970703125,569.4199829101562,602.6699829101562,600.4099731445312,599.97998046875,604.6300048828125,610.4500122070312,617.6599731445312,634.1500244140625,633.719970703125,630.5499877929688,638.6500244140625,657.1599731445312,662.510009765625,653.1300048828125,657.0,662.4400024414062,674.3400268554688,663.0900268554688,660.0,636.6900024414062,643.1699829101562,646.0999755859375,658.5399780273438,668.6400146484375,666.3200073242188,661.6599731445312,640.4500122070312,645.97998046875,648.260009765625,637.0599975585938,641.1199951171875,643.5,642.6400146484375,645.47998046875,662.6699829101562,660.2100219726562,626.9400024414062,614.77001953125,622.0599975585938,630.1199951171875,628.5399780273438,634.7899780273438,635.2899780273438,648.5599975585938,640.22998046875,652.9600219726562,657.2000122070312,664.7100219726562,669.7000122070312,672.5399780273438,674.780029296875,660.0,633.9500122070312,628.3800048828125,627.8699951171875,631.5399780273438,631.1699829101562,638.8800048828125,626.3800048828125,622.9299926757812,626.1099853515625,628.739990234375,633.75,645.75,646.8900146484375,660.9000244140625,656.010009765625,650.0,646.1300048828125,660.6099853515625,651.22998046875,649.5,643.969970703125,643.1900024414062,645.9199829101562,638.489990234375,623.7000122070312,618.5999755859375,612.6300048828125,607.0,614.3400268554688,610.5399780273438,614.5499877929688,621.969970703125,621.489990234375,622.3499755859375,620.3099975585938,623.0399780273438,618.0700073242188,619.1400146484375,615.4400024414062,615.6199951171875,613.2899780273438,609.989990234375,608.7899780273438,617.219970703125,613.77001953125,625.5999755859375,629.469970703125,621.739990234375,626.3800048828125,624.52001953125,622.2899780273438,668.0,675.0999755859375,688.8800048828125,698.9600219726562,703.8800048828125,714.780029296875,706.0,692.8499755859375,688.1199951171875,646.8699951171875,652.280029296875,681.5900268554688,675.0,651.1099853515625,641.5,641.0900268554688,645.3599853515625,640.3900146484375,636.6799926757812,660.3900146484375,653.0499877929688,654.1099853515625,650.780029296875,659.239990234375,670.739990234375,676.1500244140625,672.7000122070312,672.9199829101562,679.8499755859375,677.010009765625,661.9500122070312,648.989990234375,642.25,645.5399780273438,648.989990234375,643.239990234375,634.1300048828125,633.6599731445312,637.72998046875,631.0,633.4000244140625,626.6500244140625,627.6099853515625,633.6199951171875,622.0,623.989990234375,627.5,623.75,615.8699951171875,611.0599975585938,617.5399780273438,608.7999877929688,602.530029296875,614.3900146484375,613.7100219726562,603.5399780273438,605.6599731445312,610.9000244140625,601.8300170898438,608.47998046875,593.5900268554688,595.1599731445312,596.1799926757812,588.7999877929688,591.97998046875,580.969970703125,592.0,591.3900146484375,590.0399780273438,582.8800048828125,586.0999755859375,582.1500244140625,572.75,571.4199829101562,638.989990234375,627.989990234375,614.8499755859375,620.8099975585938,608.9000244140625,618.4000244140625,619.8499755859375,614.6300048828125,606.3499755859375,595.1099853515625,597.27001953125,586.1799926757812,601.5399780273438,605.3300170898438,601.5599975585938,609.0399780273438,605.5800170898438,605.25,614.2899780273438,620.9299926757812,620.27001953125,620.6099853515625,613.7899780273438,618.0,617.1199951171875,625.0,616.4199829101562,594.2100219726562,575.8900146484375,568.6099853515625,598.5499877929688,585.969970703125,588.4600219726562,600.0,600.5599975585938,598.0700073242188,593.9099731445312,581.3699951171875,584.8400268554688,608.72998046875,617.0999755859375,625.2100219726562,628.5999755859375,624.1900024414062,629.2999877929688,635.1799926757812,636.8099975585938,641.510009765625,633.9099731445312,642.469970703125,662.489990234375,658.1900024414062,670.5999755859375,661.3900146484375,660.469970703125,665.3699951171875,672.8099975585938,675.0,671.5,671.0700073242188,670.5599975585938,734.1799926757812,751.9600219726562,758.77001953125,759.5,761.02001953125,765.0800170898438,768.0900268554688,768.0599975585938,773.4500122070312,771.8599853515625,772.0,766.1900024414062,765.4600219726562,770.77001953125,763.010009765625,769.9199829101562,769.6400146484375,765.5900268554688,762.3900146484375,765.0,771.1400146484375,759.6199951171875,773.3800048828125,787.219970703125,790.5,790.5999755859375,775.3300170898438,784.5399780273438,788.1300048828125,784.6199951171875,783.0,769.97998046875,751.8599853515625,758.8599853515625,754.5,751.7999877929688,756.4500122070312,763.22998046875,767.9299926757812,771.1199951171875,778.0599975585938,784.1699829101562,790.5,800.5,807.9299926757812,813.7000122070312,807.1500244140625,787.3699951171875,790.5399780273438,794.0900268554688,779.6699829101562,786.280029296875,762.47998046875,750.5499877929688,714.469970703125,717.5499877929688,715.97998046875,720.0900268554688,721.5399780273438,719.0999755859375,705.0999755859375,701.0,670.3900146484375,670.4299926757812,666.4199829101562,664.3300170898438,674.6199951171875,673.739990234375,664.6699829101562,669.9199829101562,671.8099975585938,677.0,679.4000244140625,673.7000122070312,670.0,666.3900146484375,660.4000244140625,652.6400146484375,655.1099853515625,666.030029296875,693.3800048828125,700.0,705.0800170898438,702.5399780273438,703.7100219726562,695.7899780273438,700.0,703.9600219726562,702.1199951171875,686.1900024414062,682.9500122070312,688.3699951171875,676.1699829101562,671.72998046875,664.0,658.0,653.1799926757812,656.469970703125,660.7100219726562,657.4199829101562,659.4000244140625,662.27001953125,668.8599853515625,676.8800048828125,682.469970703125,680.97998046875,688.0,689.1699829101562,688.9000244140625,669.6199951171875,665.9299926757812,671.8900146484375,677.1199951171875,676.1900024414062,662.5900268554688,659.3599853515625,654.6099853515625,654.2899780273438,657.47998046875,661.510009765625,662.5800170898438,666.8200073242188,664.0,662.0,656.8099975585938,664.5399780273438,682.27001953125,671.010009765625,658.469970703125,651.8800048828125,634.9199829101562,635.9000244140625,635.739990234375,648.0999755859375,665.3200073242188,676.5999755859375,671.780029296875,660.77001953125,669.4299926757812,678.3300170898438,681.2000122070312,671.3699951171875,671.510009765625,676.2100219726562,676.5399780273438,675.5999755859375,679.260009765625,676.0,676.5,678.1300048828125,678.5700073242188,674.27001953125,669.7999877929688,661.989990234375,639.52001953125,649.239990234375,657.239990234375,657.8099975585938,652.7100219726562,642.9600219726562,637.260009765625,592.6599731445312,571.3400268554688,554.0,540.9099731445312,537.4199829101562,548.25,564.5700073242188,569.3800048828125,561.5700073242188,553.0,513.719970703125,506.1099853515625,502.6199951171875,469.989990234375,450.489990234375,460.4200134277344,448.0,441.1600036621094,451.0899963378906,422.0,409.0,407.3900146484375,397.0,398.1300048828125,390.5,392.9599914550781,374.95001220703125,372.8399963378906,381.5899963378906,406.8699951171875,409.6300048828125,429.6300048828125,438.5,442.04998779296875,471.3800048828125,483.2099914550781,481.0,475.0,458.5,450.6499938964844,441.94000244140625,455.8900146484375,474.7699890136719,458.989990234375,470.0,462.8599853515625,464.989990234375,452.8500061035156,442.5,443.6199951171875,427.4700012207031,432.2900085449219,435.4100036621094,431.6199951171875,436.5899963378906,422.6199951171875,418.9599914550781,417.20001220703125,382.0299987792969,360.3999938964844,370.45001220703125,378.4700012207031,392.04998779296875,405.0,399.20001220703125,404.8699951171875,419.0,413.7799987792969,385.82000732421875,396.7300109863281,398.989990234375,404.2099914550781,396.8999938964844,390.19000244140625,408.4200134277344,418.1499938964844,404.6300048828125,398.2799987792969,411.79998779296875,399.7099914550781,400.0799865722656,396.1600036621094,384.8699951171875,385.8299865722656,399.3900146484375,407.760009765625,423.989990234375,390.5,315.510009765625,321.0400085449219,317.05999755859375,314.70001220703125,319.0,332.5199890136719,363.17999267578125,332.42999267578125,319.5199890136719,321.1099853515625,307.0,306.0400085449219,308.739990234375,292.3800048828125,283.0,276.8599853515625,287.69000244140625,284.79998779296875,285.8900146484375,269.8699951171875,267.42999267578125,263.6700134277344,270.4599914550781,262.3599853515625,271.1199951171875,277.57000732421875,266.1099853515625,276.1499938964844,277.30999755859375,274.9599914550781,283.7900085449219,279.1700134277344,273.8599853515625,280.3500061035156],"close":[603.760009765625,591.1400146484375,586.8200073242188,589.02001953125,598.3800048828125,605.1799926757812,608.7000122070312,608.7100219726562,611.7999877929688,603.8300170898438,599.8400268554688,611.3599853515625,622.1799926757812,630.6099853515625,635.8200073242188,636.1799926757812,641.489990234375,641.3599853515625,652.8800048828125,647.719970703125,631.3300170898438,632.8599853515625,639.5800170898438,640.5999755859375,635.2999877929688,643.1699829101562,653.0700073242188,658.1599731445312,656.989990234375,638.2899780273438,657.1300048828125,664.280029296875,655.739990234375,645.9099731445312,638.27001953125,657.9199829101562,659.8099975585938,663.8400268554688,669.3599853515625,659.1599731445312,662.8900146484375,666.52001953125,668.4099731445312,639.72998046875,650.280029296875,649.3400268554688,651.72998046875,650.8699951171875,662.6400146484375,655.0700073242188,650.0399780273438,625.52001953125,630.3900146484375,634.5499877929688,639.6500244140625,651.2899780273438,643.739990234375,639.0900268554688,640.0499877929688,648.739990234375,650.0,639.8400268554688,626.5900268554688,623.0,621.280029296875,635.739990234375,645.280029296875,644.0900268554688,628.3599853515625,627.7100219726562,621.1099853515625,612.1199951171875,611.489990234375,613.2100219726562,608.3800048828125,605.1699829101562,609.77001953125,630.8800048828125,635.489990234375,626.3900146484375,636.5499877929688,638.3900146484375,625.6199951171875,615.2000122070312,614.0399780273438,629.27001953125,634.6400146484375,641.1500244140625,632.4299926757812,626.8599853515625,632.3099975585938,627.1900024414062,635.4199829101562,655.1300048828125,653.3699951171875,661.1799926757812,670.1500244140625,667.8200073242188,670.27001953125,662.260009765625,606.989990234375,600.02001953125,598.280029296875,562.969970703125,576.4400024414062,567.219970703125,572.0599975585938,574.27001953125,572.6500244140625,573.9000244140625,567.239990234375,566.7000122070312,592.219970703125,594.6199951171875,595.7000122070312,602.52001953125,609.6799926757812,616.0800170898438,632.1500244140625,623.8800048828125,630.469970703125,637.47998046875,651.4400024414062,657.2100219726562,650.77001953125,656.219970703125,659.9000244140625,668.75,659.5800170898438,650.4199829101562,632.8400268554688,629.4099731445312,641.9500122070312,658.1799926757812,666.1500244140625,658.9099731445312,637.469970703125,636.5599975585938,644.52001953125,637.0999755859375,620.239990234375,626.3200073242188,633.3599853515625,636.3599853515625,635.7999877929688,647.3499755859375,637.8200073242188,623.9199829101562,602.969970703125,612.2899780273438,609.4500122070312,626.1199951171875,630.2000122070312,627.4099731445312,645.8300170898438,636.739990234375,652.1400146484375,653.530029296875,663.2999877929688,667.280029296875,670.489990234375,665.2899780273438,619.8499755859375,617.1199951171875,626.3200073242188,617.0399780273438,622.7999877929688,630.260009765625,624.8099975585938,623.0999755859375,621.47998046875,615.1199951171875,626.989990234375,633.6199951171875,643.9199829101562,646.3699951171875,655.3099975585938,646.25,644.8200073242188,633.0700073242188,654.239990234375,644.989990234375,641.969970703125,638.2000122070312,634.739990234375,636.8300170898438,619.030029296875,621.0,606.280029296875,607.280029296875,603.8099975585938,610.6699829101562,602.4299926757812,613.3699951171875,621.6099853515625,619.2999877929688,616.6799926757812,617.1599731445312,617.8900146484375,609.3900146484375,609.22998046875,613.2899780273438,613.9299926757812,609.5900268554688,602.010009765625,603.97998046875,609.27001953125,612.0900268554688,623.7000122070312,621.1099853515625,610.2999877929688,621.739990234375,619.010009765625,618.8300170898438,648.3900146484375,674.1500244140625,684.219970703125,697.3499755859375,699.469970703125,706.25,700.760009765625,687.8699951171875,678.8099975585938,644.1699829101562,650.5999755859375,678.7000122070312,640.1199951171875,634.6199951171875,638.8300170898438,636.1699829101562,641.72998046875,634.0700073242188,636.02001953125,654.6400146484375,648.7000122070312,646.469970703125,646.5800170898438,647.0700073242188,670.5599975585938,672.25,656.4500122070312,671.5,677.77001953125,649.8099975585938,636.9500122070312,643.3900146484375,638.2999877929688,645.2899780273438,646.1900024414062,638.5700073242188,630.2999877929688,628.5,622.7899780273438,630.22998046875,625.1599731445312,615.4299926757812,626.0499877929688,623.4299926757812,613.219970703125,623.7999877929688,621.4500122070312,607.27001953125,604.1300048828125,609.4099731445312,611.6799926757812,598.2999877929688,597.9500122070312,606.6199951171875,600.6599731445312,592.989990234375,604.5999755859375,601.510009765625,600.760009765625,591.719970703125,588.260009765625,590.2000122070312,578.8499755859375,586.8400268554688,585.8800048828125,576.5399780273438,583.9000244140625,587.3800048828125,579.9400024414062,582.1900024414062,579.0800170898438,565.469970703125,567.239990234375,555.6300048828125,625.510009765625,600.4199829101562,613.8400268554688,601.0900268554688,598.0700073242188,617.510009765625,606.3699951171875,609.6099853515625,579.780029296875,586.7100219726562,591.1400146484375,581.3200073242188,598.7999877929688,602.1099853515625,599.030029296875,603.1099853515625,600.4199829101562,604.0399780273438,613.0900268554688,618.719970703125,614.8599853515625,615.2999877929688,598.9199829101562,613.989990234375,613.780029296875,620.9099731445312,598.530029296875,561.530029296875,556.239990234375,544.0700073242188,596.47998046875,577.469970703125,587.0399780273438,593.5499877929688,594.0800170898438,588.0800170898438,585.3800048828125,568.8400268554688,583.5599975585938,596.0499877929688,614.8300170898438,624.1199951171875,618.22998046875,623.1500244140625,627.469970703125,623.1900024414062,631.6799926757812,632.1799926757812,626.5499877929688,641.1400146484375,656.0800170898438,653.8800048828125,662.2999877929688,656.7999877929688,652.8300170898438,661.3099975585938,670.280029296875,670.8599853515625,671.1599731445312,659.97998046875,666.0700073242188,720.1300048828125,751.9600219726562,754.4500122070312,757.219970703125,753.469970703125,764.989990234375,764.6599731445312,766.8099975585938,766.6400146484375,771.5800170898438,764.3800048828125,762.0999755859375,764.75,766.2100219726562,753.97998046875,768.0800170898438,764.9000244140625,754.8300170898438,761.1400146484375,762.5499877929688,759.030029296875,757.8599853515625,772.8599853515625,776.5700073242188,787.6300048828125,779.6099853515625,773.7000122070312,780.6400146484375,783.6099853515625,781.47998046875,769.5900268554688,747.9000244140625,747.9000244140625,752.75,745.9500122070312,750.719970703125,755.3699951171875,752.6300048828125,763.6900024414062,766.780029296875,776.0,781.2100219726562,785.9500122070312,798.72998046875,806.3400268554688,807.3900146484375,785.1300048828125,776.1500244140625,784.8699951171875,769.27001953125,779.469970703125,761.6099853515625,749.0,706.0900268554688,713.47998046875,711.7100219726562,710.6400146484375,716.739990234375,717.2100219726562,701.030029296875,699.1500244140625,697.760009765625,662.6599731445312,656.9600219726562,659.5399780273438,663.1699829101562,668.2000122070312,667.0,661.989990234375,668.6799926757812,668.2899780273438,672.8200073242188,671.6799926757812,670.8900146484375,656.260009765625,660.52001953125,646.030029296875,651.3300170898438,651.2999877929688,662.6799926757812,674.9600219726562,687.9199829101562,702.0900268554688,699.1799926757812,694.7899780273438,692.6799926757812,698.260009765625,694.6900024414062,682.9099731445312,679.5,681.8599853515625,679.9400024414062,670.0900268554688,657.989990234375,657.7999877929688,644.9199829101562,641.7899780273438,655.6799926757812,657.1599731445312,652.6900024414062,646.989990234375,661.3900146484375,664.77001953125,675.0399780273438,670.77001953125,677.719970703125,683.0900268554688,683.3900146484375,678.9299926757812,656.0399780273438,656.1799926757812,667.5499877929688,676.1900024414062,660.4199829101562,655.3300170898438,653.6400146484375,648.8499755859375,653.27001953125,654.3200073242188,659.2999877929688,650.1099853515625,662.4099731445312,645.97998046875,649.72998046875,650.6199951171875,637.4400024414062,663.1500244140625,653.22998046875,648.0700073242188,629.1300048828125,634.0800170898438,631.6199951171875,635.6300048828125,647.6799926757812,663.0800170898438,673.6300048828125,656.239990234375,655.75,662.4299926757812,676.010009765625,670.9299926757812,654.5999755859375,669.3499755859375,660.780029296875,668.8800048828125,671.2999877929688,675.2100219726562,674.1400146484375,674.8300170898438,676.5499877929688,674.1500244140625,669.8800048828125,662.4199829101562,629.4600219726562,633.8400268554688,647.2000122070312,651.1500244140625,652.75,646.9000244140625,635.4400024414062,605.280029296875,566.5999755859375,554.5800170898438,545.2899780273438,528.9500122070312,524.9199829101562,547.6900024414062,563.969970703125,561.77001953125,545.4000244140625,538.7000122070312,502.9800109863281,498.9200134277344,487.1199951171875,434.0899963378906,445.6400146484375,434.9100036621094,443.7699890136719,437.5,421.3900146484375,399.69000244140625,397.9599914550781,399.3999938964844,379.1700134277344,389.57000732421875,381.5400085449219,380.54998779296875,359.54998779296875,358.7099914550781,381.2300109863281,394.4200134277344,409.0299987792969,419.05999755859375,433.3500061035156,440.1400146484375,466.7900085449219,481.1700134277344,473.6700134277344,453.95001220703125,440.45001220703125,435.1300048828125,439.9599914550781,452.30999755859375,459.2799987792969,446.7900085449219,455.239990234375,455.55999755859375,457.0199890136719,432.45001220703125,426.8599853515625,432.54998779296875,416.44000244140625,429.0299987792969,432.3800048828125,425.8699951171875,422.4800109863281,417.3599853515625,410.239990234375,389.510009765625,361.69000244140625,350.94000244140625,369.44000244140625,366.79998779296875,389.7200012207031,387.1099853515625,393.25,404.8299865722656,404.8500061035156,408.67999267578125,383.29998779296875,395.95001220703125,389.9200134277344,400.3800048828125,395.0799865722656,388.5,399.0400085449219,406.989990234375,398.32000732421875,388.54998779296875,406.7799987792969,396.30999755859375,393.2900085449219,387.739990234375,371.7099914550781,378.2900085449219,393.0,403.1600036621094,399.7099914550781,383.92999267578125,307.07000732421875,319.94000244140625,304.3500061035156,307.7300109863281,313.0,331.5299987792969,353.760009765625,322.1400146484375,311.44000244140625,301.9800109863281,296.760009765625,305.510009765625,293.7799987792969,284.2200012207031,276.9100036621094,276.7300109863281,281.7699890136719,280.989990234375,269.0799865722656,267.0,257.7699890136719,258.04998779296875,262.239990234375,255.07000732421875,267.7200012207031,266.3999938964844,261.0,267.0799865722656,275.3500061035156,272.1400146484375,281.1700134277344,272.1000061035156,273.3800048828125,274.9599914550781],"low":[599.6300048828125,589.4099731445312,585.8099975585938,586.1500244140625,591.9199829101562,590.1400146484375,603.02001953125,600.510009765625,606.0800170898438,601.219970703125,593.2899780273438,601.7999877929688,610.969970703125,626.0,624.1400146484375,634.7999877929688,637.0700073242188,639.7100219726562,642.0900268554688,646.1300048828125,626.2100219726562,623.2000122070312,628.219970703125,629.280029296875,630.9500122070312,636.97998046875,643.1699829101562,654.6900024414062,651.8900146484375,628.7000122070312,642.989990234375,657.0,651.1199951171875,641.0499877929688,630.52001953125,649.52001953125,646.1500244140625,651.4600219726562,661.3300170898438,656.260009765625,660.0,656.219970703125,660.5999755859375,631.5999755859375,640.2999877929688,646.5599975585938,641.8800048828125,638.6099853515625,647.6300048828125,653.6799926757812,645.5599975585938,621.0399780273438,628.9600219726562,625.5900268554688,633.3099975585938,640.5,639.4199829101562,631.9199829101562,638.9600219726562,640.489990234375,647.72998046875,635.8800048828125,622.2899780273438,621.4500122070312,620.3300170898438,621.5499877929688,637.0800170898438,636.3200073242188,626.5499877929688,623.8300170898438,616.0900268554688,610.489990234375,610.9199829101562,611.8400268554688,606.280029296875,598.010009765625,600.9000244140625,612.0700073242188,622.5599975585938,619.7899780273438,626.5900268554688,634.3800048828125,625.22998046875,610.0399780273438,607.2899780273438,622.1500244140625,627.5800170898438,631.3099975585938,629.530029296875,624.2100219726562,628.010009765625,625.8699951171875,623.1599731445312,642.0,651.8300170898438,654.719970703125,659.469970703125,665.1300048828125,666.2000122070312,659.5,600.489990234375,592.1400146484375,593.2000122070312,560.9099731445312,557.2899780273438,562.6099853515625,563.7000122070312,560.530029296875,570.010009765625,566.4600219726562,565.77001953125,562.5700073242188,578.6500244140625,586.030029296875,594.5900268554688,586.25,601.9000244140625,608.2999877929688,618.5499877929688,622.4600219726562,624.3900146484375,624.489990234375,635.510009765625,647.97998046875,642.47998046875,649.6900024414062,650.5499877929688,653.3599853515625,655.9400024414062,649.0900268554688,622.6500244140625,627.219970703125,629.5999755859375,640.1799926757812,655.530029296875,658.0599975585938,632.7000122070312,632.4000244140625,635.9099731445312,636.6099853515625,619.0999755859375,620.27001953125,628.4000244140625,629.5900268554688,629.530029296875,641.9099731445312,630.0900268554688,611.0900268554688,597.219970703125,607.02001953125,608.030029296875,613.739990234375,622.2000122070312,624.8300170898438,630.010009765625,625.0,644.2000122070312,650.9400024414062,653.02001953125,661.8800048828125,664.969970703125,663.1300048828125,610.4000244140625,615.72998046875,611.6900024414062,614.4099731445312,621.219970703125,617.4000244140625,621.0,617.510009765625,611.9199829101562,611.8099975585938,617.0,620.8599853515625,613.9500122070312,638.3400268554688,641.3699951171875,643.4299926757812,644.2100219726562,632.0999755859375,646.0599975585938,638.780029296875,639.510009765625,635.52001953125,632.3400268554688,633.8699951171875,618.3300170898438,616.2000122070312,603.8499755859375,604.260009765625,599.8900146484375,605.1199951171875,600.7100219726562,603.8200073242188,611.6099853515625,616.0,613.72998046875,612.7999877929688,615.760009765625,607.4600219726562,607.8499755859375,600.1099853515625,607.1099853515625,605.280029296875,599.6500244140625,602.0,607.8300170898438,607.8900146484375,609.3800048828125,619.9099731445312,608.5499877929688,603.0,615.8300170898438,610.7100219726562,642.75,651.739990234375,672.22998046875,682.2999877929688,694.2999877929688,695.02001953125,693.4000244140625,680.2100219726562,675.7999877929688,632.4000244140625,637.5999755859375,656.75,639.1500244140625,632.8800048828125,630.3300170898438,631.2000122070312,636.3300170898438,631.6699829101562,626.4000244140625,636.9500122070312,641.4500122070312,645.8200073242188,640.1699829101562,644.7000122070312,646.260009765625,662.9500122070312,653.97998046875,656.780029296875,664.0499877929688,647.3099975585938,636.7100219726562,624.030029296875,633.75,636.0800170898438,640.7999877929688,631.1799926757812,623.4099731445312,626.3900146484375,619.4299926757812,624.52001953125,623.0,611.9199829101562,613.7100219726562,617.2899780273438,612.2999877929688,614.260009765625,610.6099853515625,606.75,596.2000122070312,602.6799926757812,609.6799926757812,597.489990234375,595.4400024414062,586.0,600.1900024414062,590.1900024414062,593.7000122070312,599.8599853515625,585.010009765625,590.1199951171875,580.0999755859375,585.7999877929688,577.219970703125,575.0,581.0900268554688,568.7100219726562,579.0,580.0900268554688,576.0599975585938,575.5900268554688,573.3900146484375,561.25,563.2999877929688,553.239990234375,615.4400024414062,599.6300048828125,598.3699951171875,599.4000244140625,587.280029296875,601.2100219726562,602.1199951171875,594.530029296875,575.4400024414062,577.3800048828125,585.5900268554688,563.719970703125,586.8300170898438,591.9199829101562,591.7999877929688,597.510009765625,596.0900268554688,590.02001953125,605.2899780273438,605.219970703125,613.0700073242188,612.3099975585938,595.5499877929688,593.72998046875,606.1500244140625,604.9600219726562,598.2000122070312,560.9400024414062,532.6500244140625,537.5499877929688,539.1199951171875,558.6599731445312,569.469970703125,585.8200073242188,591.3499755859375,581.0800170898438,584.8300170898438,559.0999755859375,571.469970703125,593.8099975585938,596.6699829101562,612.97998046875,614.5700073242188,616.0800170898438,610.219970703125,622.4199829101562,627.5499877929688,629.3900146484375,622.9400024414062,626.5999755859375,641.3099975585938,650.0700073242188,654.9199829101562,651.72998046875,652.1099853515625,652.1599731445312,662.1900024414062,663.2000122070312,663.22998046875,659.6099853515625,659.0,714.0,722.4500122070312,751.0,746.8099975585938,747.27001953125,748.3400268554688,758.1599731445312,762.0,763.8099975585938,764.27001953125,762.6400146484375,754.1099853515625,754.530029296875,763.3499755859375,752.3400268554688,757.5700073242188,761.6500244140625,750.3800048828125,755.0499877929688,754.4000244140625,758.1400146484375,751.0599975585938,758.530029296875,771.1599731445312,779.1300048828125,765.8099975585938,765.9099731445312,776.6900024414062,778.760009765625,775.8400268554688,766.0499877929688,745.1300048828125,743.5,747.5,742.8900146484375,742.3900146484375,748.9099731445312,750.8400268554688,751.510009765625,760.2999877929688,759.530029296875,775.280029296875,780.5,783.0,794.8300170898438,800.9600219726562,783.9400024414062,772.3499755859375,781.3099975585938,767.9199829101562,765.6799926757812,752.0399780273438,747.25,702.6799926757812,699.0599975585938,703.9600219726562,706.1199951171875,707.5,714.8499755859375,698.77001953125,695.6900024414062,692.8300170898438,642.52001953125,655.75,656.4400024414062,654.3599853515625,661.97998046875,664.3499755859375,655.0800170898438,658.3099975585938,659.22998046875,667.25,667.9600219726562,664.760009765625,653.3499755859375,656.9099731445312,645.3099975585938,640.260009765625,644.4600219726562,652.5,665.5399780273438,682.9600219726562,685.5499877929688,694.219970703125,688.9600219726562,683.530029296875,690.219970703125,691.469970703125,680.1199951171875,674.0800170898438,668.3599853515625,677.0599975585938,658.3300170898438,654.3400268554688,655.22998046875,643.1599731445312,641.22998046875,642.6400146484375,644.4500122070312,647.760009765625,642.739990234375,646.8400268554688,658.489990234375,661.0,670.4299926757812,669.5599975585938,680.219970703125,677.2899780273438,678.25,649.0999755859375,652.5,653.7899780273438,660.5700073242188,653.5399780273438,653.719970703125,640.5700073242188,633.469970703125,645.4199829101562,648.7999877929688,651.719970703125,649.0,644.3599853515625,643.5,644.1500244140625,645.8699951171875,637.4400024414062,659.510009765625,647.1500244140625,640.3400268554688,619.8200073242188,626.5,627.1400146484375,623.989990234375,629.9000244140625,647.510009765625,663.5399780273438,653.739990234375,650.469970703125,652.75,657.9199829101562,666.8699951171875,653.02001953125,648.2100219726562,660.1599731445312,661.5,665.4400024414062,671.0,666.4000244140625,672.030029296875,673.22998046875,670.989990234375,668.5999755859375,662.2100219726562,622.22998046875,619.7000122070312,627.719970703125,645.5900268554688,638.75,636.0,628.6400146484375,604.3900146484375,556.6599731445312,551.6300048828125,535.0999755859375,526.739990234375,520.6900024414062,526.8400268554688,545.719970703125,561.6799926757812,537.3400268554688,537.3499755859375,491.7200012207031,496.6600036621094,486.6199951171875,427.260009765625,411.1099853515625,431.1400146484375,435.3999938964844,430.94000244140625,420.3599853515625,392.3800048828125,391.1499938964844,389.32000732421875,375.3999938964844,375.5,379.1600036621094,378.8800048828125,349.0,356.5199890136719,353.5299987792969,385.55999755859375,384.67999267578125,401.45001220703125,411.6000061035156,427.1499938964844,438.92999267578125,463.6000061035156,466.1000061035156,448.2699890136719,435.510009765625,434.42999267578125,428.989990234375,442.1099853515625,454.5,443.2900085449219,451.5400085449219,440.6700134277344,449.7300109863281,431.20001220703125,417.2099914550781,423.79998779296875,409.5,418.3999938964844,420.69000244140625,413.75,420.489990234375,411.20001220703125,407.510009765625,386.2099914550781,354.54998779296875,342.1099853515625,352.010009765625,364.3299865722656,372.760009765625,385.70001220703125,389.2099914550781,391.9100036621094,400.6700134277344,402.7200012207031,373.9599914550781,381.0,384.67999267578125,396.6000061035156,389.010009765625,380.0,386.7799987792969,399.3999938964844,390.3399963378906,381.510009765625,395.0,385.20001220703125,389.0,385.5899963378906,369.55999755859375,366.29998779296875,384.6700134277344,387.5199890136719,397.9100036621094,374.9100036621094,302.3599853515625,306.510009765625,302.3800048828125,300.5,303.1099853515625,315.0,337.5799865722656,315.5,310.2900085449219,301.04998779296875,293.6700134277344,291.239990234375,291.17999267578125,281.92999267578125,273.2699890136719,268.010009765625,276.2099914550781,275.3800048828125,268.4800109863281,259.2300109863281,252.83999633789062,255.64999389648438,256.05999755859375,253.2100067138672,259.3800048828125,265.2300109863281,259.1099853515625,266.44000244140625,268.95001220703125,263.6600036621094,274.3599853515625,269.05999755859375,259.3699951171875,272.3500061035156]}],"adjclose":[{"adjclose":[590.6864013671875,578.3397216796875,574.11328125,576.2655639648438,585.4229736328125,592.9675903320312,596.41650390625,596.4263305664062,599.4539794921875,591.6448974609375,587.7354125976562,599.0227661132812,609.6244506835938,617.8844604492188,622.9893188476562,623.3418579101562,628.5447998046875,628.4174194335938,639.7050170898438,634.6491088867188,618.5897827148438,620.0889892578125,626.6734619140625,627.6727294921875,622.4796752929688,630.1907958984375,639.8910522460938,644.8782958984375,643.7320556640625,625.4093627929688,643.8692016601562,650.8749389648438,642.5072631835938,632.8756103515625,625.3898315429688,644.6432495117188,646.4949951171875,650.4437866210938,655.8524169921875,645.8582153320312,649.5128784179688,653.0697631835938,654.9215698242188,626.8203735351562,637.157470703125,636.2365112304688,638.578125,637.735595703125,649.2681274414062,641.8508911132812,636.9223022460938,612.8971557617188,617.6688842773438,621.7449340820312,626.741943359375,638.1470336914062,630.74951171875,626.1932983398438,627.1337890625,635.6484985351562,636.8831176757812,626.92822265625,613.9454956054688,610.4280395507812,608.7426147460938,622.9108276367188,632.25830078125,631.9739379882812,616.5397338867188,615.9019165039062,609.426025390625,600.6051635742188,599.987060546875,601.6746826171875,596.935546875,593.785888671875,598.2994384765625,619.0123291015625,623.53564453125,614.606689453125,624.5756225585938,626.3810424804688,613.8512573242188,603.6272583007812,602.4890747070312,617.4324951171875,622.70166015625,629.089111328125,620.5331420898438,615.0679321289062,620.4154663085938,615.3917846679688,623.4669189453125,642.8060913085938,641.0791625976562,648.7422485351562,657.543701171875,655.2574462890625,657.6613159179688,649.8021240234375,595.5717163085938,588.7327880859375,587.0255737304688,552.3798217773438,565.5963134765625,556.5497436523438,561.2987060546875,563.4671630859375,561.877685546875,563.1041259765625,556.5694580078125,556.0396728515625,581.0795288085938,583.4344482421875,584.4940795898438,591.185791015625,598.2110595703125,604.4907836914062,620.2584228515625,612.1439208984375,618.6099853515625,625.4881591796875,639.1856079101562,644.8470458984375,638.5281372070312,643.8756103515625,647.4864501953125,656.169921875,647.1725463867188,638.1846923828125,621.7958984375,618.4255981445312,630.7467651367188,646.693603515625,654.5245361328125,647.4109497070312,626.3449096679688,625.450927734375,633.2720336914062,625.9814453125,609.4156494140625,615.3897094726562,622.3067626953125,625.25439453125,624.7041015625,636.0525512695312,626.6890258789062,613.031494140625,592.4470825195312,601.6043701171875,598.8140869140625,615.1930541992188,619.201904296875,616.4605102539062,634.5591430664062,625.6277465820312,640.759033203125,642.1246948242188,651.7242431640625,655.6348876953125,658.788818359375,653.6795654296875,609.0325317382812,606.35009765625,615.3897094726562,606.2715454101562,611.9310302734375,619.2608642578125,613.9059448242188,612.2257690429688,610.6340942382812,604.385009765625,616.0479736328125,622.562255859375,632.6824340820312,635.0896606445312,643.8736572265625,634.9717407226562,633.5667114257812,622.0217895507812,642.8223876953125,633.7337646484375,630.7665405273438,627.062255859375,623.6626586914062,625.7162475585938,608.226806640625,610.1624755859375,595.6994018554688,596.6819458007812,593.2723999023438,600.0127563476562,591.9165649414062,602.6655883789062,610.7617797851562,609.5118408203125,606.9332885742188,607.4056396484375,608.1242065429688,599.758544921875,599.6009521484375,603.5968017578125,604.226806640625,599.9554443359375,592.4951171875,594.4340209960938,599.6404418945312,602.4158325195312,613.8423461914062,611.293212890625,600.6541137695312,611.9132690429688,609.2265014648438,609.0492553710938,638.14208984375,663.4949951171875,673.4058227539062,686.3282470703125,688.414794921875,695.087646484375,689.6845092773438,676.9981079101562,668.0813598632812,633.98876953125,640.317138671875,667.9730224609375,630.0028076171875,624.5897827148438,628.7332153320312,626.1151733398438,631.5873413085938,624.0484619140625,625.9677124023438,644.2933349609375,638.4472045898438,636.2523803710938,636.3607788085938,636.8429565429688,659.9617309570312,661.6250610351562,646.0748291015625,660.8868408203125,667.0578002929688,639.5396728515625,626.8828735351562,633.2210693359375,628.2116088867188,635.0911254882812,635.9768676757812,628.4773559570312,620.3380126953125,618.5664672851562,612.9467163085938,620.2691040039062,615.279296875,605.7030639648438,616.1552734375,614.5975952148438,604.5322265625,614.9623413085938,612.6456298828125,598.6665649414062,595.571044921875,600.776123046875,603.0140991210938,589.8235473632812,589.4785766601562,598.0257568359375,592.150146484375,584.5888061523438,596.0343627929688,592.988037109375,592.248779296875,583.3368530273438,579.9258422851562,581.8385009765625,570.649169921875,578.5259399414062,577.57958984375,568.3718872070312,575.6275634765625,579.0582885742188,571.7238159179688,573.9418334960938,570.8759155273438,557.4586791992188,559.20361328125,547.7581787109375,616.648193359375,591.9135131835938,605.1434326171875,592.5740966796875,589.5968017578125,608.761474609375,597.779296875,600.973388671875,571.5660400390625,578.3977661132812,582.7650756835938,573.0841064453125,590.3164672851562,593.57958984375,590.5432739257812,594.5654907226562,591.9135131835938,595.482177734375,604.4041137695312,609.9542846679688,606.1489868164062,606.5827026367188,590.4348754882812,605.291259765625,605.0843505859375,612.1132202148438,590.0504150390625,553.5745849609375,548.3594360351562,536.3619384765625,588.0293579101562,570.282958984375,579.7339477539062,586.1629028320312,586.6863403320312,580.760986328125,578.0945434570312,561.760498046875,576.2972412109375,588.6317749023438,607.1780395507812,616.3525390625,610.5357666015625,615.39453125,619.6607055664062,615.4340209960938,623.818359375,624.3120727539062,618.7521362304688,633.16064453125,647.9146728515625,645.7421264648438,654.0572509765625,648.6256713867188,644.7052001953125,653.0795288085938,661.93798828125,662.5107421875,662.8069458007812,651.76611328125,657.7803955078125,711.1675415039062,742.6014404296875,745.0604248046875,747.7958984375,744.0926513671875,755.46923828125,755.1432495117188,757.2666015625,757.0987548828125,761.977294921875,754.8668823242188,752.6151733398438,755.2322387695312,756.674072265625,744.5962524414062,758.5208129882812,755.38037109375,745.4356689453125,751.6671752929688,753.0596313476562,749.5834350585938,748.4279174804688,763.2412109375,766.9050903320312,777.8274536132812,769.9072265625,764.0708618164062,770.9244384765625,773.8574829101562,771.7540283203125,760.011962890625,739.5913696289062,739.5913696289062,744.3875122070312,737.6630249023438,742.3800048828125,746.9783325195312,744.2688598632812,755.2058715820312,758.2616577148438,767.3792114257812,772.5313110351562,777.2186889648438,789.8566284179688,797.3822021484375,798.4205322265625,776.4077758789062,767.5275268554688,776.150634765625,760.7240600585938,770.8106689453125,753.1490478515625,740.67919921875,698.2459106445312,705.5537719726562,703.8034057617188,702.7453002929688,708.7775268554688,709.2423095703125,693.2420654296875,691.3829345703125,690.0083618164062,655.2982788085938,649.6616821289062,652.2129516601562,655.8026733398438,660.77685546875,659.5901489257812,654.6357421875,661.2514038085938,660.8657836914062,665.345458984375,664.2181396484375,663.4368896484375,648.9694213867188,653.18212890625,638.8530883789062,644.0941772460938,644.064453125,655.318115234375,667.461669921875,680.2777099609375,694.2903442382812,691.4125366210938,687.0713500976562,684.98486328125,690.5028076171875,686.9724731445312,675.3233642578125,671.9512329101562,674.2850341796875,672.3863525390625,662.6458129882812,650.68017578125,650.4923095703125,638.9209594726562,635.820068359375,649.5808715820312,651.0470581054688,646.61865234375,640.9717407226562,655.23779296875,658.5863037109375,668.7607421875,664.530517578125,671.4158325195312,676.7359619140625,677.0331420898438,672.6146240234375,649.9375,650.0762329101562,661.3404541015625,669.9000854492188,654.2767333984375,649.234130859375,647.5598754882812,642.8143920898438,647.1932983398438,648.2335815429688,653.1671752929688,644.0626831054688,656.2482299804688,639.9711303710938,643.6861572265625,644.5679931640625,631.5105590820312,656.9813842773438,647.1536254882812,642.0416259765625,623.27783203125,628.1817626953125,625.7446899414062,629.7174072265625,641.6552734375,656.9120483398438,667.3638916015625,650.1356811523438,649.6502685546875,656.26806640625,669.7217407226562,664.6890258789062,648.5109252929688,663.1236572265625,654.6334838867188,662.6580810546875,665.0556030273438,668.92919921875,667.869140625,668.5527954101562,670.2567138671875,667.8790893554688,663.6487426757812,656.2581176757812,623.6047973632812,627.9440307617188,641.1797485351562,645.0930786132812,646.6781616210938,642.0629272460938,630.6885986328125,600.754150390625,562.3633422851562,550.4332275390625,541.212646484375,524.994873046875,520.9949340820312,543.5947265625,559.7529296875,557.5694580078125,541.3218994140625,534.6719970703125,499.21905517578125,495.18939208984375,483.4776306152344,430.8441467285156,442.30780029296875,431.65802001953125,440.4517822265625,434.2286682128906,418.2391357421875,396.7013854980469,394.9842834472656,396.4135437011719,376.3348083496094,386.65704345703125,378.6871032714844,377.7044677734375,356.86151123046875,356.0278015136719,378.3794250488281,391.4707946777344,405.9715270996094,415.926513671875,430.1097106933594,436.84893798828125,463.2996520996094,477.5721435546875,470.1282043457031,450.5556640625,437.1566162109375,431.8763732910156,436.6702575683594,448.92791748046875,455.8457946777344,443.44921875,451.83599853515625,452.15362548828125,453.6026916503906,429.2164306640625,423.668212890625,429.315673828125,413.3261413574219,425.8219909667969,429.14697265625,422.68560791015625,419.32098388671875,414.2392272949219,407.1724853515625,386.5975341796875,360.09490966796875,349.3923034667969,367.81072998046875,365.1823425292969,388.00128173828125,385.40277099609375,391.5157165527344,403.04461669921875,403.0645446777344,406.8776550292969,381.6095886230469,394.2038269042969,388.2004089355469,398.6142578125,393.3376159667969,386.7866516113281,397.2801818847656,405.1950988769531,396.5633544921875,386.83642578125,404.9860534667969,394.5622253417969,391.5555419921875,386.0299987792969,370.0707092285156,376.6217041015625,391.2668151855469,401.38201904296875,397.94720458984375,382.23681640625,305.7157897949219,318.5290222167969,303.0077819824219,306.37286376953125,311.61962890625,330.0679016113281,352.19989013671875,320.7193298339844,310.0664978027344,300.6482238769531,295.4512634277344,304.16265869140625,292.484375,282.966552734375,275.68878173828125,275.50958251953125,280.52734375,279.75079345703125,267.893310546875,265.8224792480469,256.6331787109375,256.9119567871094,261.0834655761719,253.9451141357422,266.539306640625,265.2251281738281,259.84893798828125,265.9021301269531,274.13568115234375,270.9398498535156,279.9300231933594,270.8999938964844,273.3800048828125,274.9599914550781]}]}}],"error":null}}