{"chart":{"result":[{"meta":{"currency":"USD","symbol":"JNJ","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":-252322200,"regularMarketTime":1783713602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":256.98,"fiftyTwoWeekHigh":269.43,"fiftyTwoWeekLow":154.8,"regularMarketDayHigh":261.3,"regularMarketDayLow":255.52,"regularMarketVolume":5217403,"longName":"Johnson & Johnson","shortName":"Johnson & Johnson","chartPreviousClose":156.74,"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":[161.63999938964844,161.44000244140625,161.97999572753906,161.33999633789062,161.66000366210938,163.27999877929688,162.6199951171875,162.1999969482422,162.47000122070312,162.25,161.3000030517578,161.3699951171875,161.9199981689453,163.5800018310547,160.50999450683594,160.60000610351562,159.6199951171875,160.74000549316406,160.07000732421875,159.75999450683594,160.6199951171875,158.49000549316406,158.30999755859375,156.88999938964844,158.72999572753906,159.3699951171875,157.33999633789062,157.1999969482422,158.41000366210938,158.4499969482422,156.4600067138672,158.47999572753906,157.25999450683594,158.61000061035156,158.69000244140625,160.74000549316406,162.25,162.00999450683594,161.0399932861328,161.61000061035156,162.19000244140625,162.57000732421875,161.61000061035156,161.24000549316406,160.92999267578125,160.36000061035156,160.38999938964844,161.32000732421875,163.11000061035156,162.67999267578125,161.5399932861328,159.19000244140625,158.69000244140625,156.86000061035156,156.44000244140625,156.9499969482422,156.36000061035156,155.97999572753906,156.22999572753906,158.22000122070312,159.13999938964844,158.14999389648438,157.8300018310547,158.0500030517578,155.5,153.00999450683594,153.0399932861328,152.52999877929688,151.82000732421875,150.8699951171875,149.07000732421875,149.49000549316406,146.25,145.41000366210938,145.8000030517578,148.1300048828125,150.27000427246094,150.49000549316406,148.99000549316406,149.5800018310547,147.17999267578125,147.22000122070312,146.8800048828125,151.85000610351562,152.3300018310547,149.88999938964844,150.0500030517578,149.72999572753906,149.72999572753906,150.10000610351562,150.08999633789062,152.0,152.2100067138672,152.9499969482422,154.3800048828125,154.86000061035156,153.38999938964844,152.58999633789062,154.0800018310547,152.83999633789062,149.80999755859375,146.7899932861328,145.4199981689453,145.61000061035156,147.47999572753906,148.89999389648438,148.30999755859375,147.99000549316406,147.0,148.3000030517578,147.55999755859375,147.16000366210938,147.2100067138672,146.0,145.97000122070312,146.42999267578125,146.38999938964844,148.0800018310547,149.0800018310547,149.72000122070312,149.1999969482422,147.19000244140625,147.36000061035156,147.07000732421875,148.6999969482422,147.14999389648438,146.64999389648438,146.5500030517578,147.22000122070312,147.1300048828125,149.47000122070312,150.5800018310547,150.8800048828125,150.25,151.0800018310547,157.49000549316406,157.07000732421875,156.50999450683594,155.11000061035156,153.5,156.41000366210938,160.5800018310547,161.5800018310547,160.0,161.5500030517578,160.35000610351562,160.80999755859375,164.85000610351562,165.77999877929688,161.47999572753906,160.6199951171875,160.6999969482422,160.92999267578125,161.6999969482422,160.3699951171875,159.5500030517578,159.5,159.94000244140625,160.2899932861328,160.92999267578125,161.47999572753906,162.49000549316406,164.22000122070312,165.7100067138672,164.0399932861328,165.0,164.72000122070312,165.97999572753906,167.80999755859375,168.85000610351562,167.3699951171875,165.94000244140625,167.41000366210938,168.4600067138672,166.7899932861328,165.10000610351562,165.75,167.25,167.72000122070312,168.35000610351562,166.3699951171875,164.8699951171875,164.5,163.49000549316406,163.32000732421875,161.5399932861328,163.42999267578125,162.17999267578125,162.75,162.1199951171875,161.44000244140625,160.5,160.86000061035156,160.25,161.22000122070312,161.38999938964844,162.66000366210938,162.13999938964844,166.75,164.99000549316406,165.0,165.2899932861328,165.25,163.72999572753906,166.0,165.50999450683594,163.9199981689453,161.97000122070312,162.1699981689453,161.27999877929688,160.8699951171875,161.05999755859375,160.27999877929688,158.58999633789062,160.85000610351562,158.75,157.0800018310547,157.5800018310547,155.0399932861328,153.50999450683594,153.58999633789062,154.42999267578125,155.3300018310547,153.99000549316406,153.25,156.05999755859375,157.1199951171875,157.0399932861328,155.25,156.6300048828125,155.6699981689453,155.0,154.8000030517578,151.55999755859375,150.3800048828125,150.0500030517578,150.88999938964844,150.8300018310547,148.5,147.77000427246094,146.92999267578125,147.25,146.66000366210938,146.74000549316406,145.22000122070312,145.47000122070312,145.3300018310547,145.85000610351562,146.3699951171875,146.60000610351562,144.8800048828125,144.6699981689453,145.77000427246094,144.57000732421875,144.82000732421875,147.17999267578125,145.58999633789062,143.6699981689453,145.07000732421875,144.80999755859375,146.0500030517578,148.07000732421875,148.3800048828125,148.86000061035156,145.47000122070312,147.91000366210938,147.6300048828125,153.4499969482422,152.97000122070312,151.8800048828125,154.13999938964844,153.17999267578125,152.47000122070312,154.17999267578125,154.72999572753906,154.83999633789062,154.49000549316406,154.3699951171875,156.38999938964844,155.66000366210938,158.1300048828125,157.47000122070312,155.4499969482422,158.3000030517578,159.9499969482422,163.50999450683594,164.8699951171875,166.42999267578125,165.1300048828125,163.9499969482422,165.94000244140625,167.3300018310547,169.99000549316406,166.4600067138672,165.8699951171875,168.4600067138672,169.89999389648438,167.3000030517578,164.2100067138672,164.5399932861328,163.14999389648438,163.5,164.86000061035156,164.36000061035156,163.1999969482422,164.1300048828125,164.38999938964844,164.19000244140625,162.49000549316406,164.07000732421875,164.52000427246094,166.6300048828125,161.80999755859375,155.7899932861328,160.64999389648438,159.82000732421875,152.7100067138672,153.58999633789062,153.19000244140625,151.1999969482422,152.35000610351562,154.6699981689453,156.3000030517578,155.6300048828125,159.44000244140625,158.22999572753906,158.72000122070312,157.10000610351562,155.89999389648438,154.89999389648438,155.80999755859375,157.02000427246094,158.1999969482422,155.08999633789062,156.72000122070312,156.7899932861328,155.89999389648438,157.94000244140625,157.02999877929688,156.05999755859375,155.36000061035156,151.6999969482422,148.82000732421875,149.64999389648438,151.5,152.66000366210938,154.0399932861328,154.42999267578125,153.32000732421875,153.47999572753906,154.0399932861328,153.63999938964844,154.0399932861328,155.7100067138672,155.5399932861328,155.66000366210938,154.92999267578125,154.08999633789062,156.02999877929688,155.99000549316406,157.44000244140625,156.60000610351562,156.67999267578125,157.6699981689453,156.5,155.27999877929688,152.64999389648438,151.39999389648438,151.42999267578125,152.72000122070312,153.07000732421875,153.22000122070312,153.3300018310547,152.97000122070312,157.75,156.3000030517578,156.27999877929688,156.35000610351562,156.75999450683594,156.69000244140625,159.24000549316406,157.17999267578125,157.47000122070312,157.19000244140625,166.1199951171875,164.6999969482422,165.10000610351562,164.9199981689453,168.05999755859375,169.1199951171875,169.99000549316406,169.8800048828125,167.94000244140625,168.77999877929688,168.61000061035156,167.07000732421875,167.6199951171875,171.19000244140625,171.55999755859375,172.17999267578125,171.6199951171875,173.9600067138672,174.60000610351562,174.75999450683594,174.5399932861328,175.72000122070312,177.27000427246094,177.57000732421875,178.17999267578125,180.61000061035156,180.0800018310547,181.16000366210938,180.25999450683594,177.16000366210938,177.69000244140625,176.49000549316406,177.41000366210938,179.1999969482422,178.2899932861328,178.89999389648438,179.50999450683594,179.4499969482422,178.08999633789062,176.61000061035156,178.85000610351562,178.8000030517578,178.99000549316406,177.6199951171875,178.50999450683594,177.02000427246094,177.16000366210938,176.63999938964844,176.97000122070312,176.9499969482422,178.39999389648438,179.91000366210938,181.8699951171875,185.99000549316406,186.55999755859375,186.58999633789062,189.77999877929688,189.9199981689453,189.22999572753906,190.22000122070312,192.10000610351562,192.07000732421875,191.3000030517578,194.39999389648438,193.57000732421875,193.0500030517578,193.60000610351562,194.47999572753906,193.5500030517578,193.4499969482422,194.0,192.30999755859375,190.8000030517578,189.50999450683594,187.10000610351562,189.3800048828125,189.5,189.02999877929688,187.82000732421875,187.8300018310547,187.52000427246094,188.35000610351562,188.4199981689453,193.9199981689453,195.5500030517578,196.0,197.17999267578125,200.27999877929688,200.3000030517578,203.47999572753906,204.50999450683594,206.94000244140625,206.1199951171875,207.72000122070312,207.80999755859375,207.4600067138672,207.6999969482422,205.61000061035156,207.02000427246094,204.86000061035156,203.4499969482422,203.25999450683594,205.5399932861328,206.8000030517578,211.24000549316406,212.27000427246094,215.19000244140625,214.72999572753906,211.52000427246094,211.05999755859375,209.24000549316406,208.0800018310547,206.52999877929688,207.94000244140625,208.0399932861328,209.47000122070312,207.69000244140625,207.5,207.38999938964844,205.94000244140625,206.7100067138672,208.25999450683594,208.97999572753906,206.6999969482422,209.89999389648438,214.38999938964844,218.86000061035156,219.75,220.11000061035156,218.72999572753906,218.67999267578125,222.1699981689453,221.2100067138672,222.02999877929688,225.5,228.57000732421875,230.0,228.5,231.19000244140625,235.1999969482422,235.8300018310547,239.5800018310547,240.94000244140625,240.74000549316406,240.5,241.25999450683594,246.35000610351562,244.9499969482422,244.49000549316406,245.07000732421875,246.9600067138672,246.8800048828125,246.80999755859375,247.25,247.25,245.47000122070312,248.94000244140625,251.7100067138672,247.8800048828125,246.57000732421875,243.0,240.7899932861328,244.08999633789062,245.0,243.69000244140625,244.39999389648438,245.58999633789062,245.05999755859375,244.13999938964844,239.11000061035156,239.25999450683594,238.2899932861328,238.30999755859375,236.0,241.4600067138672,241.64999389648438,242.67999267578125,244.2100067138672,245.3300018310547,247.1999969482422,247.2100067138672,243.52000427246094,240.77999877929688,241.3300018310547,244.1999969482422,242.25999450683594,238.38999938964844,242.19000244140625,240.4199981689453,238.13999938964844,235.5399932861328,235.25999450683594,229.69000244140625,227.47999572753906,231.38999938964844,229.99000549316406,227.91000366210938,231.02999877929688,228.7100067138672,231.16000366210938,229.77000427246094,227.07000732421875,226.52999877929688,226.33999633789062,224.77999877929688,223.3699951171875,223.27999877929688,227.64999389648438,230.8000030517578,231.75999450683594,232.13999938964844,229.6999969482422,230.85000610351562,232.0,231.88999938964844,235.5,233.24000549316406,232.88999938964844,231.8699951171875,231.5,224.44000244140625,225.5,224.92999267578125,228.6699981689453,235.22000122070312,234.9499969482422,237.7100067138672,240.92999267578125,241.60000610351562,240.91000366210938,239.5,236.3699951171875,235.42999267578125,232.75,231.4499969482422,239.8000030517578,243.0399932861328,248.19000244140625,255.11000061035156,258.5799865722656,259.8999938964844,254.1999969482422,263.1000061035156,261.3800048828125,269.42999267578125,268.6000061035156,263.45001220703125,261.29998779296875],"low":[156.7899932861328,159.8000030517578,160.4199981689453,159.47000122070312,159.61000061035156,160.60000610351562,161.1999969482422,160.77999877929688,161.69000244140625,160.17999267578125,159.8699951171875,159.69000244140625,160.27999877929688,161.33999633789062,156.91000366210938,158.16000366210938,158.47000122070312,159.36000061035156,158.9600067138672,158.1300048828125,158.6699981689453,157.0500030517578,155.94000244140625,155.33999633789062,155.60000610351562,157.69000244140625,155.30999755859375,155.6699981689453,156.35000610351562,155.75,154.83999633789062,155.88999938964844,155.6699981689453,156.44000244140625,157.1300048828125,157.77000427246094,160.16000366210938,160.57000732421875,159.63999938964844,160.2899932861328,160.94000244140625,161.08999633789062,158.27000427246094,159.1999969482422,159.22000122070312,158.24000549316406,158.42999267578125,158.8800048828125,161.1300048828125,159.80999755859375,158.69000244140625,157.10000610351562,156.5,155.66000366210938,155.2100067138672,155.10000610351562,155.11000061035156,154.89999389648438,154.75999450683594,155.44000244140625,158.11000061035156,156.77000427246094,155.9499969482422,154.25,152.41000366210938,151.61000061035156,151.55999755859375,150.94000244140625,149.75999450683594,148.38999938964844,147.14999389648438,147.3699951171875,143.38999938964844,143.5399932861328,143.1300048828125,144.5399932861328,147.3000030517578,148.1999969482422,146.86000061035156,146.3300018310547,145.9499969482422,145.99000549316406,144.52999877929688,147.6199951171875,149.13999938964844,147.82000732421875,147.91000366210938,148.4499969482422,148.6999969482422,148.88999938964844,149.19000244140625,149.7100067138672,150.6999969482422,151.3000030517578,152.3300018310547,153.7100067138672,151.25999450683594,150.7899932861328,150.32000732421875,149.3800048828125,146.75999450683594,144.14999389648438,143.7100067138672,144.02000427246094,145.19000244140625,146.77000427246094,146.19000244140625,145.85000610351562,144.66000366210938,146.33999633789062,145.60000610351562,145.44000244140625,144.77999877929688,143.8800048828125,144.47999572753906,144.74000549316406,145.25999450683594,145.00999450683594,147.3699951171875,148.1699981689453,146.94000244140625,145.77999877929688,144.83999633789062,145.64999389648438,145.6199951171875,145.74000549316406,144.74000549316406,144.5,145.25,145.17999267578125,146.67999267578125,148.63999938964844,149.24000549316406,148.8699951171875,149.16000366210938,151.4199981689453,154.6199951171875,154.1199951171875,153.58999633789062,151.57000732421875,152.3300018310547,156.0,159.47000122070312,158.0500030517578,158.36000061035156,157.74000549316406,157.7100067138672,161.0,160.5800018310547,158.94000244140625,158.19000244140625,158.02999877929688,159.33999633789062,158.7100067138672,156.44000244140625,157.39999389648438,157.83999633789062,158.17999267578125,159.1300048828125,159.6699981689453,160.30999755859375,160.7899932861328,161.6999969482422,163.5399932861328,162.16000366210938,162.7100067138672,163.36000061035156,163.80999755859375,164.77000427246094,166.0399932861328,164.8300018310547,164.1199951171875,164.47000122070312,166.75,164.08999633789062,162.7100067138672,163.82000732421875,165.77999877929688,165.92999267578125,165.74000549316406,164.4199981689453,163.5500030517578,162.72000122070312,161.5500030517578,160.36000061035156,160.02000427246094,161.33999633789062,160.67999267578125,161.17999267578125,160.64999389648438,160.22000122070312,158.77999877929688,159.22000122070312,158.9499969482422,159.50999450683594,160.0,161.1999969482422,160.89999389648438,159.0,162.63999938964844,163.6300048828125,163.92999267578125,162.30999755859375,161.89999389648438,162.4199981689453,163.33999633789062,160.61000061035156,161.0,160.05999755859375,159.02999877929688,159.4600067138672,159.8800048828125,158.07000732421875,156.35000610351562,157.35000610351562,156.50999450683594,155.41000366210938,154.91000366210938,152.3699951171875,151.4199981689453,150.75999450683594,150.89999389648438,152.3300018310547,152.0500030517578,151.80999755859375,152.80999755859375,154.11000061035156,155.13999938964844,153.16000366210938,154.60000610351562,154.1699981689453,153.92999267578125,152.30999755859375,149.75,148.9499969482422,148.3800048828125,148.44000244140625,148.3300018310547,146.3699951171875,146.00999450683594,145.0399932861328,143.52000427246094,143.7100067138672,144.6699981689453,143.3699951171875,142.75,143.4499969482422,144.3300018310547,145.08999633789062,144.67999267578125,142.9499969482422,143.30999755859375,143.77999877929688,143.6199951171875,142.92999267578125,143.58999633789062,141.44000244140625,140.67999267578125,142.30999755859375,142.86000061035156,144.25999450683594,144.05999755859375,146.61000061035156,147.0500030517578,142.11000061035156,144.80999755859375,146.3800048828125,148.0,150.3000030517578,150.0,151.36000061035156,152.05999755859375,150.77999877929688,150.9499969482422,153.30999755859375,153.3800048828125,152.8000030517578,152.2899932861328,153.94000244140625,154.27000427246094,154.7899932861328,156.05999755859375,153.24000549316406,154.75,156.9499969482422,159.27999877929688,162.0500030517578,163.94000244140625,162.55999755859375,161.72999572753906,162.6999969482422,164.83999633789062,165.32000732421875,163.52999877929688,163.50999450683594,164.6999969482422,167.0500030517578,165.0500030517578,162.22999572753906,162.66000366210938,161.10000610351562,161.72999572753906,162.97000122070312,162.2100067138672,161.92999267578125,162.47999572753906,162.5,160.55999755859375,160.63999938964844,161.32000732421875,162.91000366210938,164.22999572753906,153.1300048828125,153.4499969482422,157.47999572753906,152.92999267578125,147.39999389648438,148.0,141.5,145.1300048828125,148.19000244140625,151.1699981689453,152.10000610351562,152.24000549316406,154.16000366210938,155.49000549316406,156.25999450683594,154.3300018310547,153.44000244140625,152.4499969482422,153.82000732421875,154.2899932861328,155.02000427246094,153.36000061035156,155.0399932861328,154.72999572753906,153.69000244140625,154.5,154.77999877929688,153.80999755859375,151.17999267578125,148.0800018310547,146.1199951171875,147.3300018310547,149.22000122070312,151.0500030517578,152.1199951171875,153.0,151.3699951171875,152.2100067138672,151.92999267578125,151.92999267578125,151.55999755859375,153.22000122070312,152.3000030517578,154.0800018310547,153.1300048828125,152.63999938964844,154.0,154.4499969482422,155.02000427246094,154.72999572753906,155.1699981689453,155.97000122070312,154.4499969482422,152.10000610351562,150.7100067138672,149.0399932861328,149.74000549316406,150.97999572753906,150.72999572753906,151.52999877929688,151.00999450683594,151.52000427246094,152.80999755859375,155.07000732421875,154.8800048828125,154.88999938964844,154.2100067138672,155.07000732421875,155.82000732421875,155.17999267578125,155.52000427246094,154.8000030517578,159.8000030517578,162.3000030517578,163.36000061035156,162.77999877929688,164.7100067138672,166.58999633789062,168.8800048828125,167.44000244140625,165.0500030517578,166.3699951171875,166.77999877929688,164.22999572753906,164.7899932861328,166.63999938964844,169.64999389648438,169.67999267578125,169.9199981689453,170.38999938964844,173.0500030517578,171.80999755859375,172.6999969482422,172.72000122070312,174.9600067138672,176.10000610351562,175.97999572753906,178.0,178.16000366210938,177.47000122070312,178.2899932861328,175.77000427246094,176.16000366210938,174.6300048828125,175.4499969482422,176.88999938964844,176.52999877929688,177.5500030517578,176.55999755859375,176.6999969482422,176.4499969482422,174.3300018310547,175.6300048828125,176.72000122070312,176.92999267578125,175.64999389648438,176.58999633789062,173.8699951171875,173.3300018310547,174.1199951171875,174.8300018310547,175.74000549316406,175.91000366210938,177.32000732421875,179.8000030517578,181.07000732421875,183.91000366210938,184.08999633789062,186.91000366210938,187.3699951171875,182.94000244140625,188.27000427246094,189.72999572753906,189.85000610351562,189.27999877929688,185.8800048828125,189.3000030517578,190.42999267578125,191.67999267578125,192.3300018310547,191.77000427246094,191.77999877929688,191.5399932861328,189.4199981689453,189.52999877929688,186.6199951171875,184.66000366210938,186.91000366210938,186.75999450683594,185.52000427246094,185.6199951171875,185.39999389648438,185.3699951171875,185.6999969482422,185.1199951171875,189.0500030517578,193.07000732421875,193.4499969482422,193.5500030517578,195.89999389648438,198.52999877929688,199.3800048828125,201.57000732421875,202.99000549316406,203.0,205.17999267578125,205.94000244140625,204.6300048828125,205.33999633789062,203.10000610351562,204.99000549316406,201.7100067138672,200.80999755859375,200.99000549316406,199.91000366210938,200.17999267578125,207.8300018310547,208.9600067138672,209.00999450683594,208.80999755859375,208.4600067138672,207.75999450683594,206.02999877929688,205.5,203.27999877929688,205.57000732421875,206.7100067138672,207.3800048828125,206.52000427246094,206.3699951171875,203.67999267578125,200.91000366210938,204.1199951171875,205.02999877929688,204.97000122070312,204.00999450683594,203.85000610351562,208.86000061035156,214.14999389648438,215.91000366210938,218.13999938964844,214.5,210.5,218.10000610351562,217.83999633789062,220.0,220.6999969482422,226.0800018310547,227.0800018310547,225.3300018310547,227.25,230.47999572753906,232.94000244140625,234.99000549316406,237.97999572753906,237.0399932861328,237.8800048828125,237.39999389648438,239.67999267578125,242.61000061035156,241.8699951171875,242.82000732421875,244.27000427246094,240.27999877929688,242.60000610351562,244.5399932861328,243.72000122070312,242.02000427246094,242.5,246.8699951171875,244.36000061035156,243.17999267578125,235.92999267578125,235.42999267578125,240.0399932861328,240.82000732421875,241.36000061035156,240.3000030517578,241.5,241.6699981689453,237.22000122070312,235.4199981689453,236.30999755859375,234.5,234.25,232.24000549316406,235.72999572753906,238.92999267578125,239.1300048828125,240.50999450683594,242.64999389648438,243.74000549316406,241.8699951171875,240.5,236.00999450683594,233.89999389648438,240.5399932861328,237.91000366210938,235.17999267578125,233.25,236.75,232.1199951171875,232.0399932861328,229.52999877929688,224.6999969482422,223.77999877929688,227.02999877929688,227.02000427246094,224.35000610351562,226.3699951171875,224.86000061035156,227.80999755859375,227.02000427246094,223.5800018310547,224.89999389648438,222.9499969482422,220.6300048828125,220.9199981689453,220.3699951171875,221.64999389648438,225.44000244140625,229.16000366210938,226.44000244140625,225.86000061035156,228.0399932861328,229.1699981689453,227.35000610351562,232.72000122070312,229.0800018310547,229.02000427246094,229.72999572753906,224.58999633789062,220.83999633789062,221.1699981689453,222.0,225.89999389648438,229.0,230.55999755859375,230.41000366210938,237.0500030517578,238.13999938964844,237.52000427246094,233.5800018310547,231.02000427246094,230.6999969482422,227.60000610351562,227.5,234.35000610351562,238.75,240.88999938964844,247.8699951171875,252.02999877929688,253.1699981689453,251.0800018310547,254.0,255.92999267578125,264.04998779296875,263.1300048828125,258.1300048828125,255.52000427246094],"volume":[9622100,8232000,6766600,5602500,6569800,6357000,4945100,4946000,4496900,6923200,5072100,5368500,7071300,6824200,9149800,7247900,5478900,5591900,6483200,7200500,8256800,8012000,8295900,9121600,9229900,8690300,9755000,6529200,6701500,8621000,9098800,7462500,8541000,9501700,7472500,8065000,6726000,5465400,5078600,6071100,9849100,5670100,8532900,8298200,5773700,5188700,5284000,4620800,8018700,6260000,6988300,13165500,6602300,7840600,5982300,5915800,7248600,7498100,6864100,8461600,6181500,4364700,6102300,8098200,6947400,6783000,5935400,6135300,6809500,8374400,7100200,8502300,12774900,9378100,9887700,9750800,10118700,10110400,9756300,7642700,6183000,6149600,8817700,14470900,8459800,6532700,5042800,7333500,7735100,6546200,5710600,5628500,8254200,5548000,7591000,6521800,7742300,5492400,6609800,8000400,9520600,10499800,8263800,8490300,14621200,7329200,8876400,5891300,5016300,5111600,5749900,5661200,6180500,6840400,4075300,6666600,6156600,8749700,15172300,6914700,5912500,5267800,5739200,10495700,5144400,5492000,3246200,4888500,5260200,5890400,6093200,6350400,5336400,6711400,6469600,13801400,10166200,7398000,6840600,6261900,7168200,10019600,8356900,5625000,6545700,8293200,7213400,11280400,12032200,7607100,5993000,5094800,4579200,7605400,9711400,5141200,7237800,5012800,4408400,7275100,5019400,6552100,7093400,6870600,4388700,5187000,7390100,7971000,6956500,6939100,4600400,6016900,7538200,6559600,5920200,4540900,3693400,5187800,5066500,4722800,4956100,11839000,4671600,6041600,5420000,6122000,7553800,6010000,4408000,4684400,4791200,5331100,4266000,4766300,6047200,4793900,5253500,5964000,10548000,5982100,4798000,5908000,6082700,5680300,7441600,5386300,6400400,4842500,5216900,5820500,8613900,5256400,4644000,6547100,8926600,7522800,8926100,7146800,7181400,7161900,7716400,11328500,7510600,8233700,9061300,10141100,8266000,12256200,5683500,4140400,5687800,6946500,8674400,10333100,7898100,8389600,8410300,9398700,13446700,6176300,8324900,8732400,10343000,9336100,9516700,17702800,8720800,3164100,4656300,5588300,6268700,5811400,6051300,5878800,7910500,8422000,11175600,8821500,10376400,8681700,7434600,8964000,10773100,11111700,16834700,10506400,9887300,15152300,10320600,7156400,8911000,8457800,6687500,9645000,8947000,7418100,6204900,6936200,7554500,7746000,10704700,6411800,9670700,7974700,7224000,12546900,10201900,12303700,11396400,8364600,12037200,9191500,11999700,8744800,8037900,9637600,17559000,9890300,8010700,5286700,6235800,6669800,7348800,5936400,7485900,17047100,8046400,7456200,7223500,6752500,5760300,12481400,23303100,10356900,13249300,16601700,18083000,12018400,18773700,13830500,9943900,10685300,10847700,7986900,10981100,6285400,7136300,9099400,8310400,8643600,5815200,5246700,9598200,7325800,5974500,5464100,8644200,7853100,7606100,6520400,9023800,10549600,10216000,7945800,8051200,12639900,7351500,7032200,7535300,6727300,6990700,8459300,6810600,15529700,6669300,8209800,6983900,5295400,5391500,5319000,6791600,6016000,7075500,6587500,7024000,6407100,8325200,22605500,7397900,9544200,7153700,7156900,10010800,9039300,10896700,5544000,3482500,6270900,6438200,6147400,6732900,7872000,10185600,6873200,22134800,11295700,9792600,8254000,9288000,10617600,6636900,6254900,8014600,7663400,6189200,11036200,8927800,12679100,7934400,8957200,9315900,7686800,7256800,7916700,5878700,8241700,9477600,9284000,9274200,9030000,8859600,9524000,6229100,9145000,5951100,6424700,6942300,9049000,7111700,7854800,9733800,8382500,6005700,6891600,5792500,7220200,4768100,7959300,6714900,8200900,25621000,7193900,8350400,6676800,8475000,8634400,8597100,11569000,13063800,7728100,8675100,5806100,8776800,5751200,7484800,9598000,7979500,13613300,9473000,10611800,7764400,8034700,6716000,6343100,8882500,6903400,7126000,8329500,10551100,7072500,8791700,7542600,7209400,5049400,6767400,6959200,5323800,7465600,8803000,8631600,8824800,13257000,12468600,14690800,10612600,13189100,14803900,10275300,6729000,5638300,8473700,8393600,8363300,9049900,7785300,7785700,7509400,11599800,9009000,6922700,8467000,9949800,8457600,7499900,24803900,8187800,7047300,2376500,2316700,4348900,3937400,4083800,6325500,9477000,8107900,7545900,6557800,6154300,11794300,11379600,11858800,8492100,10021500,14057100,14762900,13160000,6950600,6856700,8154100,9026500,9645300,11045500,8187500,9346600,8641400,10267500,8274000,9378500,6723300,6803900,10254300,13268500,12703000,8129700,7553900,13565800,9622700,7246300,7698200,7172600,16428600,9042400,6178700,5768000,9375400,7179800,7844000,7214100,6933200,7710200,6415300,7571500,7281800,6811500,7511500,17156600,7313700,9046200,6456400,5171400,7617600,7241300,7554200,6314600,6878700,4442400,6241100,8771100,6216500,7354500,7663600,10318700,6463500,8668900,8946300,7810500,11681200,9003400,7097600,6067500,7897800,7179800,7071100,8157200,6863600,8215200,5556700,7982300,7269700,5550600,6223200,8632500,7464500,6974400,12167000,10141600,9677900,7353800,5239000,5462300,6619600,5835500,7193400,13897700,8041000,5669000,6507200,7274800,8034900,7559800,8354500,8350800,7399000,6459400,7732000,7718100,8548000,18989800,8518300,11802000,8139200,10130400,16316800,8608400,8469500,6516500,7998700,6803700,9089700,6769400,6426100,6533400],"open":[156.92999267578125,160.63999938964844,161.58999633789062,160.5,161.10000610351562,161.6300048828125,161.82000732421875,162.07000732421875,161.83999633789062,161.57000732421875,160.25,160.0,161.14999389648438,162.0,159.66000366210938,159.75,159.0,160.42999267578125,159.00999450683594,159.35000610351562,160.39999389648438,158.16000366210938,157.97000122070312,156.61000061035156,155.8300018310547,157.8000030517578,157.33999633789062,156.27000427246094,156.5800018310547,157.63999938964844,156.35000610351562,155.97999572753906,156.60000610351562,156.55999755859375,158.02000427246094,158.97999572753906,160.8800048828125,161.8000030517578,160.33999633789062,161.0,162.0,161.8300018310547,161.32000732421875,160.6199951171875,159.4600067138672,160.0,158.8699951171875,159.49000549316406,161.5800018310547,162.52999877929688,160.94000244140625,158.05999755859375,158.57000732421875,156.6699981689453,155.6999969482422,155.58999633789062,155.69000244140625,155.39999389648438,155.61000061035156,155.99000549316406,158.1999969482422,157.72000122070312,156.57000732421875,157.7899932861328,155.30999755859375,152.02999877929688,151.99000549316406,151.5500030517578,151.52999877929688,150.8000030517578,148.05999755859375,148.3699951171875,145.00999450683594,145.0,144.97999572753906,146.14999389648438,148.50999450683594,149.86000061035156,148.13999938964844,149.3699951171875,146.6999969482422,146.13999938964844,146.8800048828125,148.74000549316406,152.0399932861328,149.88999938964844,149.8699951171875,149.3800048828125,149.1199951171875,148.97999572753906,150.0,150.0399932861328,151.85000610351562,151.82000732421875,153.0,154.86000061035156,153.10000610351562,151.77999877929688,150.83999633789062,152.75,149.52999877929688,146.7899932861328,143.82000732421875,144.6199951171875,145.57000732421875,147.25,147.47999572753906,147.97000122070312,145.5,146.67999267578125,146.52999877929688,146.80999755859375,147.05999755859375,145.07000732421875,145.13999938964844,145.02000427246094,145.9600067138672,145.27000427246094,147.88999938964844,149.0,149.17999267578125,146.1999969482422,146.8000030517578,146.0399932861328,146.07000732421875,146.42999267578125,146.1999969482422,145.77000427246094,146.39999389648438,145.6699981689453,147.25999450683594,149.5800018310547,150.0,150.0800018310547,149.69000244140625,151.5500030517578,155.60000610351562,156.50999450683594,154.77000427246094,153.30999755859375,152.75999450683594,156.47999572753906,159.75,159.97000122070312,158.5399932861328,159.85000610351562,158.47999572753906,161.89999389648438,163.7899932861328,161.0500030517578,158.8699951171875,158.57000732421875,160.1199951171875,160.97000122070312,160.27000427246094,157.8300018310547,158.3699951171875,159.13999938964844,159.4600067138672,160.0,160.39999389648438,162.0,162.5,164.1699981689453,163.5,163.0,164.6300048828125,164.1199951171875,165.24000549316406,167.80999755859375,167.1999969482422,165.17999267578125,164.83999633789062,167.5,166.7899932861328,164.1999969482422,164.74000549316406,166.36000061035156,166.24000549316406,166.6300048828125,166.22999572753906,164.3000030517578,164.39999389648438,162.7899932861328,163.0,160.24000549316406,162.0,161.57000732421875,162.42999267578125,161.50999450683594,160.77999877929688,159.6300048828125,160.25,159.49000549316406,159.9199981689453,161.36000061035156,162.17999267578125,161.39999389648438,160.0,164.0,164.25999450683594,164.88999938964844,165.10000610351562,162.32000732421875,162.82000732421875,165.0,163.67999267578125,161.1300048828125,161.4600067138672,159.4499969482422,159.99000549316406,160.5800018310547,159.6999969482422,157.6699981689453,159.89999389648438,158.47000122070312,157.0,155.6199951171875,154.52999877929688,152.5,153.17999267578125,150.89999389648438,152.58999633789062,153.9499969482422,153.02999877929688,153.6199951171875,155.89999389648438,155.1699981689453,155.16000366210938,154.6300048828125,154.88999938964844,154.75,154.8000030517578,151.2899932861328,150.0,149.38999938964844,149.2899932861328,149.92999267578125,148.5,147.1999969482422,145.66000366210938,146.72999572753906,143.83999633789062,145.67999267578125,144.13999938964844,143.0500030517578,144.6300048828125,145.0,145.50999450683594,144.8699951171875,144.83999633789062,143.75999450683594,145.22999572753906,144.07000732421875,143.50999450683594,143.75999450683594,145.49000549316406,141.0,142.97999572753906,144.5,145.30999755859375,144.32000732421875,147.44000244140625,147.55999755859375,144.0,145.44000244140625,146.80999755859375,148.4499969482422,152.66000366210938,150.5,151.91000366210938,152.6199951171875,152.0,151.36000061035156,153.82000732421875,154.7899932861328,153.52999877929688,153.61000061035156,154.11000061035156,155.27000427246094,155.25999450683594,157.2899932861328,154.13999938964844,155.0,156.9499969482422,159.8800048828125,162.67999267578125,164.10000610351562,165.0800018310547,162.30999755859375,164.30999755859375,164.9600067138672,168.0800018310547,164.50999450683594,165.0,165.1300048828125,167.47999572753906,167.1999969482422,163.72999572753906,163.42999267578125,162.1199951171875,162.41000366210938,163.44000244140625,163.97000122070312,163.0,163.0,162.83999633789062,163.52000427246094,161.2100067138672,162.35000610351562,163.58999633789062,164.3699951171875,160.72999572753906,154.00999450683594,158.75,159.16000366210938,151.27999877929688,153.58999633789062,142.1999969482422,150.3699951171875,149.3300018310547,151.58999633789062,155.6999969482422,155.3699951171875,154.16000366210938,157.9600067138672,157.5500030517578,156.49000549316406,155.8000030517578,154.32000732421875,155.5,155.4499969482422,158.1999969482422,155.0,156.07000732421875,156.6699981689453,154.82000732421875,154.74000549316406,155.82000732421875,155.4199981689453,152.02000427246094,151.6999969482422,148.6699981689453,148.0,149.6699981689453,151.88999938964844,152.3300018310547,153.19000244140625,152.64999389648438,153.0,152.52000427246094,153.27999877929688,151.75,153.89999389648438,154.47999572753906,154.8000030517578,154.92999267578125,153.67999267578125,154.0,154.85000610351562,155.42999267578125,156.3000030517578,156.24000549316406,155.97000122070312,156.4199981689453,154.97000122070312,152.57000732421875,151.25999450683594,149.74000549316406,151.5,151.3800048828125,152.6999969482422,152.00999450683594,152.16000366210938,153.0,156.0,155.42999267578125,156.02000427246094,154.47999572753906,155.7899932861328,156.10000610351562,157.08999633789062,156.8699951171875,156.36000061035156,160.3000030517578,163.17999267578125,163.92999267578125,163.77000427246094,165.0,168.60000610351562,169.5,169.75,167.86000061035156,166.6699981689453,167.6999969482422,165.92999267578125,165.47999572753906,167.02999877929688,170.5399932861328,169.91000366210938,171.1699981689453,171.02000427246094,173.39999389648438,174.0,173.0,174.30999755859375,175.57000732421875,176.5,176.0399932861328,178.5,178.5500030517578,180.0399932861328,179.52000427246094,176.75,176.97000122070312,176.3699951171875,175.97000122070312,177.47000122070312,177.6699981689453,178.0,178.0,177.36000061035156,178.0,176.3000030517578,175.75,177.7100067138672,177.75999450683594,177.57000732421875,176.7100067138672,176.60000610351562,174.69000244140625,176.08999633789062,174.88999938964844,176.13999938964844,177.1999969482422,178.60000610351562,179.8300018310547,181.6999969482422,186.0,184.19000244140625,187.05999755859375,188.0,183.77000427246094,188.8699951171875,190.0,192.00999450683594,189.8300018310547,192.9199981689453,191.47999572753906,191.33999633789062,192.5,193.5,193.00999450683594,192.0,192.55999755859375,192.1999969482422,189.99000549316406,189.25999450683594,186.6999969482422,187.0800018310547,187.4600067138672,189.0,186.8300018310547,186.63999938964844,186.75999450683594,187.74000549316406,186.0,189.38999938964844,193.36000061035156,194.2100067138672,195.0,196.9600067138672,199.00999450683594,200.0,202.0,203.9600067138672,203.7100067138672,205.17999267578125,206.49000549316406,207.0,206.5,205.24000549316406,205.89999389648438,204.58999633789062,202.97999572753906,202.66000366210938,202.9199981689453,200.58999633789062,207.89999389648438,210.27999877929688,210.35000610351562,214.0,209.38999938964844,209.8000030517578,207.55999755859375,206.1300048828125,205.02000427246094,206.0,207.52999877929688,208.0,207.50999450683594,206.91000366210938,206.82000732421875,205.8699951171875,204.60000610351562,205.25999450683594,206.92999267578125,205.91000366210938,205.5500030517578,209.91000366210938,214.72999572753906,218.22999572753906,219.0399932861328,217.08999633789062,211.0,218.77000427246094,219.8000030517578,220.2100067138672,222.0,226.39999389648438,228.80999755859375,228.25999450683594,228.32000732421875,231.5,235.0,235.0,238.9600067138672,240.25,239.97999572753906,239.33999633789062,240.47999572753906,244.58999633789062,244.1300048828125,243.24000549316406,244.6199951171875,246.47000122070312,243.6300048828125,245.35000610351562,244.86000061035156,245.11000061035156,244.02999877929688,249.19000244140625,246.4600067138672,245.75,242.6300048828125,238.1199951171875,240.8699951171875,242.3000030517578,242.8699951171875,241.4600067138672,244.2100067138672,243.9199981689453,243.5800018310547,237.8699951171875,238.33999633789062,236.8300018310547,237.39999389648438,234.13999938964844,236.8000030517578,240.0,241.19000244140625,243.49000549316406,243.00999450683594,245.60000610351562,245.11000061035156,242.64999389648438,240.77999877929688,236.63999938964844,241.3000030517578,242.0,237.7100067138672,235.00999450683594,239.94000244140625,237.4199981689453,234.36000061035156,234.80999755859375,229.35000610351562,226.17999267578125,227.25,229.02999877929688,225.77000427246094,227.72999572753906,225.52000427246094,227.9499969482422,229.05999755859375,225.50999450683594,225.38999938964844,225.25,224.77999877929688,222.94000244140625,221.32000732421875,223.0,225.82000732421875,231.0,230.77000427246094,226.7100067138672,228.94000244140625,231.69000244140625,229.32000732421875,233.0,233.0,229.97999572753906,230.02999877929688,231.22999572753906,223.1999969482422,222.5800018310547,222.4499969482422,227.08999633789062,230.0,232.77000427246094,232.3800048828125,238.85000610351562,240.0,240.0,239.0,236.3699951171875,234.02999877929688,231.77999877929688,228.9499969482422,235.63999938964844,239.88999938964844,241.27000427246094,248.27000427246094,253.19000244140625,259.0,253.25,255.77999877929688,260.2300109863281,264.8900146484375,268.6000061035156,260.6300048828125,260.19000244140625],"close":[159.97000122070312,160.97000122070312,160.6300048828125,161.1300048828125,161.52999877929688,161.6300048828125,161.8699951171875,161.14999389648438,162.38999938964844,160.52000427246094,160.42999267578125,161.2100067138672,161.67999267578125,162.47000122070312,159.80999755859375,158.9600067138672,159.55999755859375,159.5,159.36000061035156,158.77000427246094,158.89999389648438,158.36000061035156,156.61000061035156,155.8000030517578,158.05999755859375,157.97999572753906,156.39999389648438,156.75999450683594,157.85000610351562,156.47000122070312,155.74000549316406,157.9199981689453,156.5500030517578,157.86000061035156,158.67999267578125,160.4499969482422,161.83999633789062,160.7899932861328,160.97999572753906,161.5500030517578,161.3800048828125,162.1199951171875,159.83999633789062,159.97000122070312,159.33999633789062,158.8699951171875,159.52000427246094,161.22999572753906,162.74000549316406,161.10000610351562,159.2100067138672,158.17999267578125,156.75999450683594,156.2100067138672,155.75999450683594,155.75,155.22999572753906,155.22000122070312,155.77000427246094,157.9600067138672,158.19000244140625,157.77999877929688,157.72999572753906,154.25999450683594,152.5,152.38999938964844,151.58999633789062,152.2899932861328,150.1999969482422,148.7899932861328,147.52000427246094,147.58999633789062,144.4499969482422,144.77000427246094,145.74000549316406,147.91000366210938,149.1199951171875,149.55999755859375,148.52999877929688,146.82000732421875,146.13999938964844,146.82000732421875,144.58999633789062,151.17999267578125,149.9199981689453,149.27000427246094,148.5800018310547,148.72000122070312,148.9499969482422,149.85000610351562,149.91000366210938,151.22000122070312,151.3800048828125,152.6699981689453,154.27999877929688,154.63999938964844,151.27000427246094,151.24000549316406,153.5,149.6999969482422,146.97000122070312,144.3800048828125,144.44000244140625,145.27999877929688,146.6699981689453,147.74000549316406,147.8000030517578,145.97000122070312,146.4199981689453,147.0800018310547,147.1300048828125,146.75999450683594,145.41000366210938,145.4499969482422,145.5399932861328,145.9499969482422,145.64999389648438,147.77999877929688,148.75,149.1199951171875,147.19000244140625,146.82000732421875,145.8000030517578,146.16000366210938,146.44000244140625,146.02999877929688,145.69000244140625,146.47999572753906,145.47999572753906,147.0500030517578,149.42999267578125,149.6999969482422,149.8800048828125,149.24000549316406,151.00999450683594,156.5800018310547,155.4199981689453,154.69000244140625,154.24000549316406,152.35000610351562,156.27999877929688,159.63999938964844,160.63999938964844,158.55999755859375,161.3300018310547,157.85000610351562,160.75999450683594,164.13999938964844,161.25,158.97000122070312,158.89999389648438,160.22000122070312,160.6199951171875,159.8800048828125,158.38999938964844,158.47999572753906,159.08999633789062,159.38999938964844,159.6300048828125,160.16000366210938,161.42999267578125,162.35000610351562,164.1300048828125,164.61000061035156,162.9499969482422,163.9199981689453,164.22999572753906,165.86000061035156,167.16000366210938,167.36000061035156,164.99000549316406,164.3800048828125,166.61000061035156,167.3800048828125,164.82000732421875,164.63999938964844,165.52000427246094,166.99000549316406,167.07000732421875,166.14999389648438,164.82000732421875,164.16000366210938,163.22000122070312,162.77999877929688,160.60000610351562,161.38999938964844,161.39999389648438,162.05999755859375,161.99000549316406,161.1699981689453,160.5,160.2899932861328,159.52999877929688,159.69000244140625,160.64999389648438,160.50999450683594,161.4600067138672,161.60000610351562,164.10000610351562,164.27999877929688,164.47000122070312,165.1199951171875,162.8300018310547,163.4499969482422,165.86000061035156,163.6699981689453,160.8800048828125,161.60000610351562,160.08999633789062,160.61000061035156,159.86000061035156,160.1300048828125,158.24000549316406,158.35000610351562,157.8800048828125,156.72999572753906,155.47000122070312,155.0399932861328,152.63999938964844,153.24000549316406,151.8699951171875,154.0,154.77000427246094,153.0,153.11000061035156,155.5,155.1699981689453,155.77999877929688,154.52000427246094,155.39999389648438,155.00999450683594,154.8000030517578,152.36000061035156,150.47000122070312,149.52000427246094,149.30999755859375,149.60000610351562,149.22999572753906,146.63999938964844,146.24000549316406,146.6199951171875,143.85000610351562,146.41000366210938,144.75,143.5800018310547,144.47000122070312,145.27000427246094,145.85000610351562,145.5800018310547,145.0500030517578,143.33999633789062,144.6199951171875,144.02000427246094,144.19000244140625,143.66000366210938,146.22999572753906,142.27000427246094,142.05999755859375,144.47000122070312,144.75,144.97000122070312,147.77000427246094,147.02999877929688,148.14999389648438,145.27000427246094,146.63999938964844,146.82000732421875,152.88999938964844,150.3800048828125,151.14999389648438,152.8699951171875,152.14999389648438,151.8699951171875,153.49000549316406,154.69000244140625,153.50999450683594,153.1199951171875,154.24000549316406,156.1300048828125,155.25999450683594,157.25,156.14999389648438,154.99000549316406,157.88999938964844,159.67999267578125,162.3000030517578,163.74000549316406,166.08999633789062,163.0800018310547,163.72999572753906,165.02000427246094,167.27999877929688,165.4199981689453,165.1199951171875,165.8300018310547,166.69000244140625,167.6999969482422,165.86000061035156,162.85000610351562,162.99000549316406,162.80999755859375,162.83999633789062,164.25,162.99000549316406,163.02000427246094,163.6300048828125,163.2899932861328,161.02000427246094,161.72000122070312,163.1300048828125,163.7100067138672,165.83999633789062,153.25,155.36000061035156,159.82000732421875,153.24000549316406,150.6199951171875,150.0,150.97000122070312,148.69000244140625,151.72999572753906,154.36000061035156,153.6199951171875,153.91000366210938,157.47000122070312,156.9199981689453,157.75,155.3800048828125,154.92999267578125,154.5800018310547,155.35000610351562,155.91000366210938,156.30999755859375,154.4600067138672,156.1199951171875,155.0,154.47000122070312,157.3000030517578,155.66000366210938,154.22000122070312,154.13999938964844,148.44000244140625,146.36000061035156,149.61000061035156,151.3300018310547,152.49000549316406,153.66000366210938,153.17999267578125,152.61000061035156,152.94000244140625,153.25,152.42999267578125,153.5800018310547,155.2100067138672,155.39999389648438,154.4199981689453,153.22000122070312,153.66000366210938,155.02999877929688,155.22999572753906,156.4499969482422,155.25999450683594,156.66000366210938,157.10000610351562,155.22000122070312,152.3800048828125,150.72999572753906,149.7899932861328,151.32000732421875,152.19000244140625,152.27999877929688,152.00999450683594,152.41000366210938,152.75,155.9199981689453,155.55999755859375,156.00999450683594,155.27000427246094,155.7899932861328,156.27999877929688,157.69000244140625,156.89999389648438,156.82000732421875,155.1699981689453,164.77999877929688,162.97999572753906,163.6999969482422,164.36000061035156,167.92999267578125,169.10000610351562,169.55999755859375,168.3000030517578,166.22000122070312,168.11000061035156,167.25999450683594,164.74000549316406,167.3300018310547,171.0399932861328,170.74000549316406,170.58999633789062,171.52999877929688,173.3300018310547,173.82000732421875,172.77999877929688,174.4199981689453,174.72000122070312,176.63999938964844,176.25,177.8000030517578,178.83999633789062,178.92999267578125,179.2899932861328,178.41000366210938,176.49000549316406,176.7899932861328,175.4499969482422,177.1699981689453,178.05999755859375,178.0,178.75999450683594,178.42999267578125,178.1300048828125,176.9600067138672,175.7899932861328,178.5,178.05999755859375,177.39999389648438,176.4600067138672,177.1999969482422,174.16000366210938,176.19000244140625,174.2100067138672,176.5800018310547,176.69000244140625,177.72999572753906,179.7100067138672,181.6199951171875,185.4199981689453,186.0500030517578,185.97999572753906,188.63999938964844,188.16000366210938,188.88999938964844,189.69000244140625,191.0800018310547,190.72000122070312,190.89999389648438,190.85000610351562,191.1699981689453,192.1199951171875,193.22000122070312,193.72000122070312,191.8800048828125,192.94000244140625,192.47000122070312,190.39999389648438,190.3000030517578,186.92999267578125,186.60000610351562,189.0500030517578,188.8699951171875,186.25999450683594,186.86000061035156,186.0,186.97000122070312,186.57000732421875,188.41000366210938,193.8300018310547,194.38999938964844,195.25,195.92999267578125,199.5800018310547,200.0,202.50999450683594,203.07000732421875,203.89999389648438,206.0500030517578,206.6699981689453,207.55999755859375,206.9199981689453,205.33999633789062,205.4199981689453,205.3300018310547,202.47999572753906,201.92999267578125,201.6199951171875,199.9600067138672,206.5399932861328,210.00999450683594,211.5800018310547,214.1699981689453,209.3000030517578,210.3300018310547,208.30999755859375,206.3699951171875,207.32000732421875,205.77999877929688,207.77999877929688,207.6300048828125,207.55999755859375,206.91000366210938,206.9499969482422,207.35000610351562,204.30999755859375,204.7899932861328,207.49000549316406,205.75,204.38999938964844,209.72000122070312,213.64999389648438,218.5500030517578,219.57000732421875,218.66000366210938,218.2100067138672,218.00999450683594,218.49000549316406,220.13999938964844,221.49000549316406,224.44000244140625,227.72000122070312,227.2899932861328,227.25,230.75,233.10000610351562,234.47000122070312,237.7899932861328,239.99000549316406,238.63999938964844,238.35000610351562,240.86000061035156,244.5500030517578,243.4499969482422,243.3300018310547,244.99000549316406,246.91000366210938,242.49000549316406,245.83999633789062,246.27999877929688,245.1699981689453,243.47000122070312,248.42999267578125,248.55999755859375,246.75,245.3000030517578,239.6300048828125,240.39999389648438,242.58999633789062,243.7100067138672,242.99000549316406,242.0399932861328,241.52000427246094,243.19000244140625,238.11000061035156,237.27999877929688,237.60000610351562,235.3699951171875,235.4199981689453,235.27000427246094,239.92999267578125,239.24000549316406,240.4499969482422,242.49000549316406,244.44000244140625,244.1199951171875,243.0399932861328,240.97000122070312,238.41000366210938,241.3000030517578,241.30999755859375,238.4600067138672,237.9600067138672,240.10000610351562,238.6699981689453,234.5399932861328,234.17999267578125,230.69000244140625,226.16000366210938,226.10000610351562,230.64999389648438,227.5,225.33999633789062,227.7899932861328,227.35000610351562,229.85000610351562,227.19000244140625,224.1999969482422,225.5500030517578,224.6199951171875,222.50999450683594,221.32000732421875,221.42999267578125,224.25999450683594,230.4199981689453,230.8000030517578,226.7100067138672,228.9199981689453,230.0,229.32000732421875,231.72999572753906,234.33999633789062,230.17999267578125,231.2899932861328,230.8000030517578,225.3300018310547,223.50999450683594,222.88999938964844,223.24000549316406,228.1699981689453,232.77000427246094,232.16000366210938,237.0,238.49000549316406,238.3300018310547,240.8699951171875,235.66000366210938,235.17999267578125,234.1999969482422,228.38999938964844,231.2899932861328,239.0800018310547,241.0,244.8800048828125,254.66000366210938,258.510009765625,253.97000122070312,253.97999572753906,263.0400085449219,259.3299865722656,267.239990234375,263.3999938964844,259.1000061035156,256.9800109863281]}],"adjclose":[{"adjclose":[148.8040008544922,149.7341766357422,149.4179229736328,149.88302612304688,150.25509643554688,150.34811401367188,150.57135009765625,149.901611328125,151.05506896972656,149.3155975341797,149.2318572998047,149.95742797851562,150.39462280273438,151.12948608398438,148.65516662597656,147.86451721191406,148.422607421875,148.36676025390625,148.23655700683594,147.687744140625,147.8086700439453,147.3063507080078,145.6785125732422,144.92506408691406,147.02731323242188,146.95286560058594,145.48316955566406,145.81800842285156,146.8319549560547,145.54830932617188,144.86924743652344,146.89706420898438,146.72837829589844,147.95619201660156,148.7247314453125,150.38369750976562,151.68646240234375,150.70236206054688,150.8804473876953,151.41468811035156,151.25537109375,151.9489288330078,149.81195068359375,149.93380737304688,149.3433074951172,148.90280151367188,149.51206970214844,151.11474609375,152.530029296875,150.992919921875,149.2214813232422,148.25611877441406,146.92518615722656,146.4097137451172,145.9879150390625,145.9785614013672,145.49118041992188,145.4818115234375,145.99729919433594,148.0499267578125,148.26548767089844,147.8811798095703,147.83433532714844,144.58204650878906,142.93246459960938,142.829345703125,142.0795440673828,142.73562622070312,140.7767333984375,139.45523071289062,138.26490783691406,138.33047485351562,135.38746643066406,135.6874237060547,136.59657287597656,138.6304168701172,139.7645263671875,140.1769256591797,139.21151733398438,137.6088104248047,136.9714813232422,137.6088104248047,135.5187225341797,141.6952667236328,140.51431274414062,139.90512084960938,139.25840759277344,139.3896026611328,139.6051788330078,140.44871520996094,140.5049591064453,141.7327880859375,141.88272094726562,143.091796875,144.6007843017578,144.9381866455078,142.92568969726562,142.89735412597656,145.03269958496094,141.44229125976562,138.8628692626953,136.415771484375,136.47244262695312,137.26612854003906,138.57943725585938,139.59042358398438,139.64710998535156,137.9180450439453,138.34320068359375,138.96681213378906,139.0140838623047,138.6644744873047,137.38893127441406,137.4267578125,137.5117645263672,137.89915466308594,137.6156768798828,139.62818908691406,140.54470825195312,140.894287109375,139.0707550048828,138.72117614746094,137.75741577148438,138.09759521484375,138.36212158203125,137.9747314453125,137.6534881591797,138.39991760253906,137.45509338378906,138.9384765625,141.1871795654297,141.44229125976562,141.6123809814453,141.00767517089844,142.68002319335938,147.9427947998047,146.84677124023438,146.1570281982422,145.73187255859375,143.94613647460938,147.6593475341797,150.833984375,151.77883911132812,149.81356811523438,152.43077087402344,149.14273071289062,151.8922119140625,155.0857391357422,152.3551788330078,150.20095825195312,150.13479614257812,151.38198852539062,151.75991821289062,151.0607452392578,149.6529541015625,149.73797607421875,150.31431579589844,150.5977783203125,150.8245391845703,151.32530212402344,152.52523803710938,153.39451599121094,155.07632446289062,155.52984619140625,155.12998962402344,156.05343627929688,156.3485565185547,157.90032958984375,159.13796997070312,159.328369140625,157.07208251953125,156.49134826660156,158.61436462402344,159.34739685058594,156.9102325439453,156.7388916015625,157.57667541503906,158.9761199951172,159.05226135253906,158.17640686035156,156.9102325439453,156.28192138671875,155.3870391845703,154.96815490722656,152.89279174804688,153.6448516845703,153.65435791015625,154.28271484375,154.21607971191406,153.43540954589844,152.7975616455078,152.59762573242188,151.8740997314453,152.02642822265625,152.94036865234375,152.80706787109375,153.7115020751953,153.8448028564453,156.22479248046875,156.3961639404297,156.5770721435547,157.1958465576172,155.0157470703125,155.60597229003906,157.90032958984375,155.81544494628906,153.15933227539062,153.8448028564453,152.40725708007812,152.90228271484375,152.18829345703125,152.4453125,150.64602661132812,150.75076293945312,150.3032989501953,149.20848083496094,148.00894165039062,147.599609375,145.3147735595703,145.885986328125,144.58172607421875,146.60951232910156,147.342529296875,145.65750122070312,145.76222229003906,148.0375213623047,147.72335815429688,148.30409240722656,148.28488159179688,149.12937927246094,148.75511169433594,148.5535888671875,146.21205139160156,144.39833068847656,143.48666381835938,143.28512573242188,143.56341552734375,143.20835876464844,140.7228546142578,140.33900451660156,140.7036590576172,138.04544067382812,140.5021514892578,138.90911865234375,137.7863311767578,138.64041137695312,139.4081573486328,139.96475219726562,139.70562744140625,139.19700622558594,137.55601501464844,138.7843780517578,138.2085723876953,138.37173461914062,137.8631134033203,140.32940673828125,136.52920532226562,136.32766723632812,138.64041137695312,138.90911865234375,139.1202392578125,141.8072967529297,141.0971221923828,142.17193603515625,139.4081573486328,140.7228546142578,140.89559936523438,146.7206573486328,144.3119354248047,145.05087280273438,146.70147705078125,146.01051330566406,145.7418212890625,147.2964630126953,148.44802856445312,147.31564331054688,146.94137573242188,148.01620483398438,149.82992553710938,148.99502563476562,150.9047393798828,149.84912109375,149.926513671875,152.7317657470703,154.46327209472656,156.9976806640625,158.39064025878906,160.66387939453125,157.75221252441406,158.3809356689453,159.62881469726562,161.81500244140625,160.01577758789062,159.72555541992188,160.41236877441406,161.24427795410156,162.2212677001953,160.44137573242188,157.5297088623047,157.66514587402344,157.4910125732422,157.52003479003906,158.88397216796875,157.66514587402344,157.69415283203125,158.28424072265625,157.955322265625,155.75950622558594,156.4366455078125,157.8005828857422,158.3616180419922,160.42202758789062,148.24334716796875,150.28440856933594,154.59872436523438,148.2336883544922,145.69924926757812,145.0995330810547,146.03782653808594,143.83230590820312,146.77301025390625,149.3170928955078,148.6012725830078,148.88177490234375,152.32546997070312,151.79344177246094,152.59632873535156,150.30377197265625,149.8684539794922,149.52989196777344,150.2747344970703,150.8164520263672,151.20335388183594,149.41380310058594,151.01959228515625,149.93617248535156,149.42349243164062,152.16104125976562,150.57461547851562,149.18167114257812,149.10426330566406,143.5904998779297,141.57846069335938,144.72225952148438,146.38607788085938,147.5081787109375,148.63995361328125,148.17562866210938,147.62425231933594,147.9434814453125,149.51422119140625,148.71420288085938,149.836181640625,151.4264373779297,151.61180114746094,150.65570068359375,149.48495483398438,149.9142303466797,151.25083923339844,151.44595336914062,152.63621520996094,151.47523498535156,152.84109497070312,153.2703857421875,151.4362030029297,148.66543579101562,147.0556640625,146.1385498046875,147.63128662109375,148.4800567626953,148.56788635253906,148.304443359375,148.6947021484375,149.0264129638672,152.11912536621094,151.7678985595703,152.2069549560547,151.4849853515625,151.99229431152344,152.47036743164062,153.8459930419922,153.0752410888672,152.99720764160156,151.38742065429688,160.7631378173828,159.0070343017578,159.70948791503906,160.35340881347656,163.83636474609375,164.9778594970703,165.42662048339844,164.19735717773438,162.16806030273438,164.01197814941406,163.1826934814453,160.72413635253906,163.25099182128906,166.87054443359375,166.577880859375,166.4315185546875,167.34860229492188,169.104736328125,169.5828094482422,168.56814575195312,170.16815185546875,170.46083068847656,172.33404541015625,171.9535369873047,173.4657745361328,174.48040771484375,174.56822204589844,174.91944885253906,174.06089782714844,173.4515838623047,173.74639892578125,172.4294891357422,174.11985778808594,174.99453735351562,174.93557739257812,175.6824951171875,175.358154296875,175.06333923339844,173.9134979248047,172.7636260986328,175.4269561767578,174.99453735351562,174.3459014892578,173.42210388183594,174.14935302734375,171.1616973876953,173.15675354003906,171.21083068847656,173.54002380371094,173.6481475830078,174.67022705078125,176.61614990234375,178.49325561523438,182.2278289794922,182.8470001220703,182.7781982421875,185.39239501953125,184.92066955566406,185.63809204101562,186.42433166503906,187.7904052734375,187.4365997314453,187.6134796142578,187.56436157226562,187.87884521484375,188.81248474121094,189.8935546875,190.38494873046875,188.57662963867188,189.61839294433594,189.15646362304688,187.12208557128906,187.02381896972656,183.7118377685547,183.3875274658203,185.7953338623047,185.61843872070312,183.05337524414062,183.64305114746094,182.7978515625,183.7511444091797,183.35804748535156,185.1663818359375,190.49305725097656,191.04339599609375,191.88861083984375,192.55690002441406,196.14405822753906,196.55682373046875,199.02362060546875,199.573974609375,200.38967895507812,202.50267028808594,204.401611328125,205.28182983398438,204.64886474609375,203.08619689941406,203.1653289794922,203.07630920410156,200.25759887695312,199.713623046875,199.4070281982422,197.7652587890625,204.2730255126953,207.70494079589844,209.25772094726562,211.81927490234375,207.0027313232422,208.02142333984375,206.02359008789062,204.1049041748047,205.04446411132812,203.52137756347656,205.49942016601562,205.35107421875,205.28182983398438,204.6389617919922,204.67852783203125,205.0741424560547,202.0675048828125,202.542236328125,205.2126007080078,203.49169921875,202.14663696289062,207.4181365966797,211.30499267578125,216.1511993408203,217.16001892089844,216.25999450683594,215.81494140625,215.6171417236328,216.0918731689453,217.7237548828125,219.05894470214844,221.9765625,225.22056579589844,224.79527282714844,224.75570678710938,228.21731567382812,230.54151916503906,231.89646911621094,235.18002319335938,237.3558807373047,236.02069091796875,235.73390197753906,238.21633911132812,241.86582946777344,240.7779083251953,240.6592254638672,242.30101013183594,244.19993591308594,239.8284454345703,243.1416778564453,244.87173461914062,243.76808166503906,242.0778045654297,247.00942993164062,247.13868713378906,245.3390350341797,243.8973388671875,238.259765625,239.0253448486328,241.20281982421875,242.31643676757812,241.6005401611328,240.6559600830078,240.13894653320312,241.7993927001953,236.74844360351562,235.92318725585938,236.24136352539062,234.02410888671875,234.07382202148438,233.9246826171875,238.5580291748047,237.8719940185547,239.07505798339844,241.10340881347656,243.04225158691406,242.7240753173828,241.65025329589844,239.5920867919922,237.04673767089844,239.9202117919922,239.93014526367188,237.09645080566406,236.59930419921875,238.72706604003906,237.30523681640625,233.1988525390625,232.84091186523438,229.37088012695312,224.8667755126953,224.80712890625,229.3311004638672,226.19911193847656,224.0514678955078,226.48745727539062,226.0499725341797,228.5356903076172,225.89088439941406,222.91798400878906,224.26026916503906,223.33558654785156,221.23764038085938,220.05445861816406,220.163818359375,222.97763061523438,229.1024169921875,229.48025512695312,225.41363525390625,227.61099243164062,228.684814453125,228.0087127685547,230.40492248535156,233.0,230.17999267578125,231.2899932861328,230.8000030517578,225.3300018310547,223.50999450683594,222.88999938964844,223.24000549316406,228.1699981689453,232.77000427246094,232.16000366210938,237.0,238.49000549316406,238.3300018310547,240.8699951171875,235.66000366210938,235.17999267578125,234.1999969482422,228.38999938964844,231.2899932861328,239.0800018310547,241.0,244.8800048828125,254.66000366210938,258.510009765625,253.97000122070312,253.97999572753906,263.0400085449219,259.3299865722656,267.239990234375,263.3999938964844,259.1000061035156,256.9800109863281]}]}}],"error":null}}