{"chart":{"result":[{"meta":{"currency":"USD","symbol":"JPM","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":322151400,"regularMarketTime":1783713602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":336.47,"fiftyTwoWeekHigh":343.45,"fiftyTwoWeekLow":279.1,"regularMarketDayHigh":338.586,"regularMarketDayLow":335.77,"regularMarketVolume":3749315,"longName":"JPMorgan Chase & Co.","shortName":"JP Morgan Chase & Co.","chartPreviousClose":170.1,"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":[169.08999633789062,171.86000061035156,170.63999938964844,171.47000122070312,172.02000427246094,171.6199951171875,170.0,170.3300018310547,173.8000030517578,164.8699951171875,167.33999633789062,167.1199951171875,167.5500030517578,170.4600067138672,169.6699981689453,169.36000061035156,172.30999755859375,172.61000061035156,172.24000549316406,172.8300018310547,176.1999969482422,173.63999938964844,173.3000030517578,173.86000061035156,174.61000061035156,175.69000244140625,175.0,175.0,174.77999877929688,175.32000732421875,175.07000732421875,176.14999389648438,179.61000061035156,179.19000244140625,179.9499969482422,181.82000732421875,183.80999755859375,183.75,183.30999755859375,183.42999267578125,185.66000366210938,185.6999969482422,184.7100067138672,186.36000061035156,189.25,189.91000366210938,188.44000244140625,187.27999877929688,188.9499969482422,190.36000061035156,191.02999877929688,186.47999572753906,190.6300048828125,192.7100067138672,194.19000244140625,196.52000427246094,199.00999450683594,196.60000610351562,194.58999633789062,196.5,199.49000549316406,199.99000549316406,198.38999938964844,199.0399932861328,199.14999389648438,196.16000366210938,197.6199951171875,198.07000732421875,195.5500030517578,196.0,188.32000732421875,184.5,182.89999389648438,181.3699951171875,181.10000610351562,182.39999389648438,185.99000549316406,191.1300048828125,190.52999877929688,192.25,193.57000732421875,193.47999572753906,192.80999755859375,192.27000427246094,193.07000732421875,192.0,191.72999572753906,191.6999969482422,191.0,195.1699981689453,198.5399932861328,198.8000030517578,199.0,202.00999450683594,202.22000122070312,203.80999755859375,204.38999938964844,197.0,199.0,197.80999755859375,197.75,199.86000061035156,198.0,198.55999755859375,199.3000030517578,202.30999755859375,200.16000366210938,199.75999450683594,197.25999450683594,197.42999267578125,199.24000549316406,197.91000366210938,196.0,192.32000732421875,191.4499969482422,193.47999572753906,194.60000610351562,196.38999938964844,196.7100067138672,197.80999755859375,198.08999633789062,197.4499969482422,197.44000244140625,200.00999450683594,202.83999633789062,205.2899932861328,209.5500030517578,206.99000549316406,205.0399932861328,205.6300048828125,206.13999938964844,206.2100067138672,204.0,207.19000244140625,210.0,213.8000030517578,215.6300048828125,211.1999969482422,210.4600067138672,211.02000427246094,209.5500030517578,208.64999389648438,209.24000549316406,212.64999389648438,213.22999572753906,214.77999877929688,213.1999969482422,203.8800048828125,194.0500030517578,195.39999389648438,203.50999450683594,202.47000122070312,203.47000122070312,206.41000366210938,207.72999572753906,207.74000549316406,213.0,211.69000244140625,214.0,215.0,214.42999267578125,214.5800018310547,217.60000610351562,219.00999450683594,219.50999450683594,219.25,222.14999389648438,222.5,222.3000030517578,221.0399932861328,220.14999389648438,217.60000610351562,215.19000244140625,218.60000610351562,205.25,207.64999389648438,206.86000061035156,205.8300018310547,207.72999572753906,209.00999450683594,209.77999877929688,209.92999267578125,211.0,211.14999389648438,211.67999267578125,211.1300048828125,210.64999389648438,206.30999755859375,208.89999389648438,207.0800018310547,206.1699981689453,209.3000030517578,211.02999877929688,210.5800018310547,209.6999969482422,214.80999755859375,215.6699981689453,223.1999969482422,223.66000366210938,222.3300018310547,224.27000427246094,225.0,225.22000122070312,223.02000427246094,223.66000366210938,221.8300018310547,225.0,223.35000610351562,225.2100067138672,222.5399932861328,224.6999969482422,223.55999755859375,222.64999389648438,220.02999877929688,235.0,244.5,239.33999633789062,240.0,240.5500030517578,240.5800018310547,242.4199981689453,241.4600067138672,247.75999450683594,242.25,244.39999389648438,243.22999572753906,243.61000061035156,249.58999633789062,250.49000549316406,249.35000610351562,249.86000061035156,249.5500030517578,248.22999572753906,244.6999969482422,245.38999938964844,245.6999969482422,247.1300048828125,243.88999938964844,244.0,243.0,242.07000732421875,240.61000061035156,238.64999389648438,239.0,232.27000427246094,231.9199981689453,236.07000732421875,239.42999267578125,241.42999267578125,242.72000122070312,238.77000427246094,240.0500030517578,240.9199981689453,243.88999938964844,243.6999969482422,242.13999938964844,242.75,243.08999633789062,239.6699981689453,242.66000366210938,250.39999389648438,254.0,254.13999938964844,260.07000732421875,262.8999938964844,264.69000244140625,263.69000244140625,264.1700134277344,265.8500061035156,267.2099914550781,268.6300048828125,269.2300109863281,261.8299865722656,269.8399963378906,268.9100036621094,272.45001220703125,277.2699890136719,276.1499938964844,270.260009765625,274.0799865722656,275.5,277.3699951171875,276.760009765625,278.3800048828125,278.67999267578125,268.32000732421875,265.489990234375,262.2300109863281,257.1600036621094,260.17999267578125,260.7300109863281,264.0,255.27999877929688,251.25,248.11000061035156,245.22999572753906,236.2100067138672,231.75,234.0,229.3000030517578,228.1199951171875,231.17999267578125,234.32000732421875,235.74000549316406,236.55999755859375,237.80999755859375,245.47999572753906,249.30999755859375,252.60000610351562,249.52999877929688,246.94000244140625,239.41000366210938,242.6199951171875,241.60000610351562,234.27000427246094,215.30999755859375,205.77000427246094,223.52000427246094,212.5,230.0,226.30999755859375,237.10000610351562,236.10000610351562,232.0,230.8000030517578,230.6300048828125,231.97999572753906,240.22000122070312,239.74000549316406,244.64999389648438,244.55999755859375,242.19000244140625,241.2100067138672,242.83999633789062,251.25999450683594,251.17999267578125,250.0,249.85000610351562,251.57000732421875,254.5,262.8999938964844,261.0299987792969,263.0,266.9700012207031,267.5,265.54998779296875,262.5199890136719,264.3500061035156,259.44000244140625,256.80999755859375,262.0400085449219,266.239990234375,264.79998779296875,263.45001220703125,263.0199890136719,263.7300109863281,265.9200134277344,264.739990234375,264.3299865722656,266.0,265.8800048828125,268.67999267578125,266.8599853515625,265.0799865722656,267.0,268.1700134277344,270.0,275.57000732421875,275.05999755859375,280.2099914550781,281.5,284.70001220703125,285.80999755859375,290.3999938964844,290.8900146484375,292.0400085449219,292.1499938964844,295.25,289.2699890136719,287.17999267578125,283.0,285.5199890136719,287.07000732421875,288.0,288.3999938964844,283.44000244140625,289.5199890136719,291.0,291.5,292.8399963378906,297.4200134277344,296.70001220703125,297.6600036621094,300.0,297.4200134277344,299.1400146484375,290.3999938964844,290.260009765625,294.69000244140625,292.29998779296875,292.94000244140625,288.9800109863281,289.3999938964844,291.5,293.95001220703125,290.5799865722656,294.8399963378906,290.0,290.8299865722656,290.80999755859375,291.94000244140625,293.20001220703125,296.239990234375,294.1600036621094,297.25,300.0199890136719,302.0400085449219,300.260009765625,300.57000732421875,300.0,303.6499938964844,294.8900146484375,292.6000061035156,296.70001220703125,301.239990234375,305.0,307.1700134277344,310.0,310.3900146484375,311.7900085449219,313.6000061035156,309.79998779296875,311.82000732421875,314.04998779296875,314.1199951171875,314.8999938964844,317.05999755859375,316.25,313.9700012207031,310.0,308.510009765625,310.17999267578125,309.3500061035156,308.2099914550781,305.04998779296875,305.6600036621094,305.6000061035156,305.8399963378906,306.3900146484375,305.3500061035156,299.1600036621094,298.5,301.6600036621094,297.7699890136719,294.3800048828125,296.0799865722656,302.1600036621094,304.8599853515625,303.510009765625,305.7900085449219,308.5400085449219,311.0,306.7099914550781,309.6099853515625,310.989990234375,311.8900146484375,315.0,317.5,316.260009765625,319.2300109863281,307.510009765625,304.0,299.5,299.739990234375,306.3399963378906,301.2900085449219,298.239990234375,300.04998779296875,305.0,309.1000061035156,312.95001220703125,308.739990234375,307.20001220703125,313.260009765625,315.6400146484375,315.05999755859375,314.95001220703125,300.5,309.239990234375,319.67999267578125,319.5899963378906,319.0899963378906,318.42999267578125,316.0,313.7900085449219,317.510009765625,323.6099853515625,326.239990234375,329.1099853515625,327.0,324.80999755859375,324.3399963378906,322.5,325.5,332.6199951171875,331.1400146484375,326.3900146484375,329.3399963378906,321.8800048828125,324.29998779296875,308.20001220703125,308.4700012207031,310.3500061035156,306.2099914550781,303.42999267578125,304.8599853515625,302.0,297.80999755859375,301.3299865722656,300.2699890136719,302.3999938964844,305.25,304.4599914550781,309.7300109863281,314.4100036621094,315.0,314.7099914550781,321.3399963378906,322.54998779296875,323.239990234375,312.2799987792969,298.5199890136719,302.760009765625,308.4599914550781,307.1700134277344,308.3999938964844,308.79998779296875,296.82000732421875,298.6400146484375,304.5799865722656,300.0,294.80999755859375,292.2900085449219,299.989990234375,297.9800109863281,286.3399963378906,285.5,289.2900085449219,288.80999755859375,282.8299865722656,284.6700134277344,286.3399963378906,289.0,286.8299865722656,286.8800048828125,288.0799865722656,294.30999755859375,286.1700134277344,294.1499938964844,292.5799865722656,289.1400146484375,284.739990234375,288.4700012207031,295.3900146484375,291.9100036621094,294.05999755859375,293.1400146484375,307.9700012207031,306.95001220703125,310.0,307.4700012207031,309.82000732421875,313.95001220703125,305.3500061035156,312.4700012207031,310.8500061035156,317.489990234375,314.8500061035156,313.5199890136719,311.1499938964844,306.8800048828125,315.20001220703125,310.57000732421875,307.07000732421875,313.95001220703125,310.6199951171875,307.7099914550781,311.45001220703125,314.6499938964844,308.25,302.1000061035156,300.0199890136719,302.2699890136719,302.25,300.2099914550781,298.0,301.0899963378906,296.70001220703125,301.2300109863281,304.67999267578125,308.489990234375,305.0,297.57000732421875,296.3999938964844,297.69000244140625,296.5,299.9200134277344,305.739990234375,314.2900085449219,313.25,313.510009765625,312.55999755859375,309.55999755859375,315.9700012207031,323.9200134277344,324.29998779296875,332.17999267578125,336.95001220703125,329.70001220703125,329.4700012207031,333.07000732421875,334.9599914550781,336.0,328.2799987792969,328.8900146484375,328.3699951171875,338.0199890136719,335.0,340.9800109863281,336.5299987792969,331.4599914550781,337.4700012207031],"volume":[9977400,9852300,11972500,10066000,11229900,9923600,9670200,11919500,19436500,17206400,11107500,9382300,13115700,12837500,8360800,9967100,8873500,7443000,6971200,10822100,11521800,9354800,8607600,7820200,6764800,7225500,6060300,6296700,8539300,8397600,7056700,8723400,8152600,9668000,7024000,9296500,7105800,7145400,5717100,6131600,9643000,6311800,7063600,6617800,7572900,7618300,6172200,5762600,5708400,7795500,10310900,17214200,9013800,8478700,9367000,11203800,8108800,8620000,5961500,8725800,8628300,7309000,7014700,9353400,9243800,6532300,8001000,7351500,7681400,10137700,31532300,14766600,16451800,9017100,9557700,13402300,11529700,9144400,6964900,9802300,6413700,5387800,8153700,7445300,6501700,8922800,7911100,7688800,9227600,7977300,7529800,7049200,8596200,8370000,8497900,9260500,17373300,14420800,9425300,8069400,7356200,6910200,6120000,6829100,14417900,6444300,6848300,8351600,7640300,6964500,6070800,9235300,12751300,8587800,6874000,8725400,9023000,8731100,20972100,9785900,6862500,7758600,7913500,15307600,10205800,7802900,5560900,8093100,8707000,9058900,8328500,10658100,15443400,10719700,11557000,11572500,12415100,8095900,7663200,5557300,7119000,6403800,8027800,6533600,8850700,9071600,10918600,18041700,13927000,10605800,9204400,7761200,5540200,6936000,6387800,6999800,7001000,7931200,6090800,5640000,5202300,5247100,7214000,5105200,5185200,6506400,6416100,8574100,8956100,7389500,8067900,7777000,8935100,28406900,13658700,9054400,10226700,8634900,7573300,8259900,11635200,20885000,7223500,7323200,8976500,7807500,7032500,8663800,8540100,5810900,7251300,10211700,6718900,6021800,7024000,7927100,18320700,9048900,9235800,6382500,6470200,7000500,5870000,9586800,6180500,6002200,6369700,6843000,6580000,7110900,7829900,6923500,8229600,5600700,23987800,16451100,9502100,9017100,6861000,11472600,10172200,11518800,9051400,6792700,9015300,8783500,7997300,10295400,6212100,5472300,5494800,8899700,6657700,7346300,6572500,5519700,7076500,9108300,7884400,6113800,10392700,9032000,8083600,11322400,11790800,32348400,8611500,3729100,4451800,5730200,5723800,4871000,9220900,9491100,9917800,8753400,8675300,10256800,10005300,12407400,18448500,15292300,17678100,13712100,9021900,10749700,7666300,7522300,7375400,7684900,8753500,7193800,8381400,5626000,5704400,7264400,6857900,8627400,7196400,6683900,8398700,5688600,7919800,7007200,13846700,12835600,10372800,9608400,5943600,8204400,10467100,9058300,13465600,7861400,9983200,20498700,18887200,18143000,16054000,16467900,11962100,9586000,10344900,10120600,8328500,19326900,9422700,9287700,12779300,8022500,11978400,13603000,8054700,7758800,17188500,27170700,22914400,19485700,24022400,18896400,20284500,13017800,10912900,9322300,9557900,8716200,10701400,14126800,9055200,8588600,7394300,7216800,12991700,8689600,7165000,5450700,6369900,8724100,8320100,5087600,9603900,8589000,8643100,9214600,8932900,12145000,8436300,7464000,6514100,6671800,7506600,5535400,5081200,10977700,6011200,6998400,5915700,8173800,7738100,8285000,7538100,7434100,6618000,7098300,8566000,6739300,9586400,13969700,8094600,9267900,6826900,8942100,17868600,12689200,9338300,8158700,6541600,8825700,15440900,11273800,8410900,7384700,9079900,12526100,9979800,8509500,12217000,7898100,6717500,7083500,7001200,5918500,5840400,7635700,8061700,14749700,12007100,6649500,7182300,6330200,8057100,6634100,5510100,8570900,8420400,6322400,7340500,5386900,6031500,7374200,6624000,8552800,5856300,6714700,6056500,6410500,6796400,7221900,6316900,6605800,9837700,8188500,7848200,7787300,7942500,6846700,7122000,10525600,8657800,8050700,23568600,7520200,8584400,7310500,7083200,7258100,6462400,11823300,9235200,7600000,6029900,7214500,8454200,6489900,7060300,8597400,10788700,16178800,11354800,10549400,10153500,6894900,7372700,8054100,5438800,7228300,5642200,6336000,7520300,7514600,7721300,7770000,7085200,6865200,7206100,7302300,5794100,5030200,10578300,8973300,10327000,8344000,8077300,5546600,7501600,11766800,10940200,8877200,7910900,4322400,7727300,7249000,8535300,9627800,6518900,7417200,18049200,18874100,9721900,8982900,10864100,8331300,8718700,11444900,24494400,8354600,6668300,4289300,4158300,8635300,7904300,5048500,8054000,10752600,7660800,9815200,11737100,6738100,12805100,19371200,25951500,14751400,14652500,12900600,10270100,10535800,11107900,11752700,11527400,9556700,11580000,11953200,9839400,12688000,9848800,9388000,17797400,11477500,9902200,8703500,13443400,9114500,8896800,7209600,6737700,7792700,12955400,13554100,8095500,7007800,18620800,8508900,10278200,8055700,12732500,13496500,12241100,8344900,10205000,13760500,9091200,8149000,8961200,10057000,9846700,22436500,11470800,11092300,12188200,8669200,9873300,11734400,12956900,11267200,6669300,7142600,7849100,10590200,6586600,6069700,8318200,11455500,9885800,8208600,11082400,10772000,7084300,5545900,6969700,5215300,7925300,7398600,8031800,8865400,6135400,7338200,6316800,8629500,8359600,9464300,9512000,9498200,7709500,7364300,8699300,7546300,8066900,9327000,7874400,5973900,7725400,11779200,9757700,13969000,7930000,8296200,7003900,10345200,9118800,6827000,11594600,7446200,9116600,7426200,7988900,11094900,12246400,20111000,10182500,7582200,7907400,10043100,17640900,7981800,8080100,15210200,8413900,8673500,7115800,18505200,15570600,6297800],"high":[172.1699981689453,172.0399932861328,173.35000610351562,173.3800048828125,172.36000061035156,171.7899932861328,171.0800018310547,170.36000061035156,176.30999755859375,168.08999633789062,169.07000732421875,167.52999877929688,170.57000732421875,171.97999572753906,169.75,171.00999450683594,172.99000549316406,173.05999755859375,172.83999633789062,176.75999450683594,178.3000030517578,174.83999633789062,175.82000732421875,175.08999633789062,175.8699951171875,175.8699951171875,175.30999755859375,175.10000610351562,176.80999755859375,176.22999572753906,176.10000610351562,180.2100067138672,179.97999572753906,180.4600067138672,180.99000549316406,183.4199981689453,185.1999969482422,184.4600067138672,183.5399932861328,185.1999969482422,186.42999267578125,186.44000244140625,187.58999633789062,189.3000030517578,190.07000732421875,190.5,190.4600067138672,188.44000244140625,190.16000366210938,191.72999572753906,191.6300048828125,190.94000244140625,192.6999969482422,193.92999267578125,196.55999755859375,199.42999267578125,200.47999572753906,196.94000244140625,196.66000366210938,199.60000610351562,200.72000122070312,200.94000244140625,199.77999877929688,199.55999755859375,199.67999267578125,198.1199951171875,198.97999572753906,198.8800048828125,197.07000732421875,196.57000732421875,188.92999267578125,187.4600067138672,183.16000366210938,182.4199981689453,183.36000061035156,185.8800048828125,190.1300048828125,192.22999572753906,193.22999572753906,193.94000244140625,194.8699951171875,194.25999450683594,194.99000549316406,194.4600067138672,193.5,192.52999877929688,192.1999969482422,192.92999267578125,196.64999389648438,197.58999633789062,199.33999633789062,199.85000610351562,201.5800018310547,202.69000244140625,204.47999572753906,205.0500030517578,205.8800048828125,199.89999389648438,200.94000244140625,198.3000030517578,200.75999450683594,200.41000366210938,198.99000549316406,199.85000610351562,203.3000030517578,202.4199981689453,201.97999572753906,199.82000732421875,198.02000427246094,200.9199981689453,200.83999633789062,197.94000244140625,196.72000122070312,194.5800018310547,194.86000061035156,195.5800018310547,197.9600067138672,199.4499969482422,197.1699981689453,199.22999572753906,200.07000732421875,197.94000244140625,199.86000061035156,202.60000610351562,207.08999633789062,208.86000061035156,210.3800048828125,207.3699951171875,206.89999389648438,209.75999450683594,207.97000122070312,208.10000610351562,207.4499969482422,211.61000061035156,213.74000549316406,217.55999755859375,216.63999938964844,212.35000610351562,212.1699981689453,211.47999572753906,212.02999877929688,210.19000244140625,213.16000366210938,213.61000061035156,215.7899932861328,216.38999938964844,213.8300018310547,204.6699981689453,196.1699981689453,202.60000610351562,205.75,204.91000366210938,206.47000122070312,207.13999938964844,208.08999633789062,210.75999450683594,213.88999938964844,214.08999633789062,215.52999877929688,216.0,215.0,216.8000030517578,219.19000244140625,219.67999267578125,220.4199981689453,222.2100067138672,222.97999572753906,225.47999572753906,224.10000610351562,222.07000732421875,220.8000030517578,218.74000549316406,218.14999389648438,218.63999938964844,207.6999969482422,208.77999877929688,207.85000610351562,208.2100067138672,209.92999267578125,211.33999633789062,211.91000366210938,211.4199981689453,211.8000030517578,212.9499969482422,212.24000549316406,211.6999969482422,212.44000244140625,210.9600067138672,209.08999633789062,208.9499969482422,206.49000549316406,211.6699981689453,213.3300018310547,211.3300018310547,214.24000549316406,214.80999755859375,224.6300048828125,223.6999969482422,225.4499969482422,223.67999267578125,225.85000610351562,225.9199981689453,225.6999969482422,225.27999877929688,224.8000030517578,225.05999755859375,225.6199951171875,225.63999938964844,226.75,226.30999755859375,225.69000244140625,226.14999389648438,223.75999450683594,221.9600067138672,248.0,244.57000732421875,239.33999633789062,242.10000610351562,241.4600067138672,244.08999633789062,244.2899932861328,246.4199981689453,247.92999267578125,245.14999389648438,244.61000061035156,245.49000549316406,249.14999389648438,254.30999755859375,251.0,251.19000244140625,251.77000427246094,250.25,249.0399932861328,245.35000610351562,247.17999267578125,247.74000549316406,247.8699951171875,247.9600067138672,244.27000427246094,244.10000610351562,242.72000122070312,240.6699981689453,239.02000427246094,239.07000732421875,236.36000061035156,239.2100067138672,238.6199951171875,242.49000549316406,243.25999450683594,243.38999938964844,240.83999633789062,241.44000244140625,243.27999877929688,244.8800048828125,245.69000244140625,245.25999450683594,244.25,243.80999755859375,244.5399932861328,247.72000122070312,253.6699981689453,257.0400085449219,260.6199951171875,264.25,263.3800048828125,266.8599853515625,267.1000061035156,265.9700012207031,267.3299865722656,270.67999267578125,269.70001220703125,270.82000732421875,268.1700134277344,269.8399963378906,270.6400146484375,276.9800109863281,278.54998779296875,276.17999267578125,276.2200012207031,276.45001220703125,276.9700012207031,279.2300109863281,279.9700012207031,280.25,278.739990234375,269.20001220703125,267.0,263.0,260.9100036621094,263.6400146484375,264.80999755859375,266.32000732421875,257.2300109863281,253.0500030517578,249.36000061035156,246.72000122070312,237.50999450683594,233.32000732421875,234.32000732421875,229.5,233.13999938964844,235.6699981689453,236.1699981689453,242.3300018310547,241.75999450683594,242.3000030517578,248.69000244140625,251.82000732421875,254.6699981689453,250.63999938964844,249.50999450683594,245.86000061035156,245.69000244140625,247.25,235.13999938964844,217.6999969482422,222.0500030517578,227.83999633789062,237.47999572753906,230.35000610351562,238.5800018310547,239.77999877929688,238.64999389648438,233.5800018310547,234.33999633789062,231.80999755859375,235.99000549316406,246.7899932861328,245.47000122070312,245.6199951171875,246.83999633789062,245.25,245.22000122070312,248.4499969482422,253.6199951171875,255.16000366210938,252.64999389648438,252.4499969482422,255.8800048828125,255.50999450683594,263.6000061035156,263.6700134277344,266.6400146484375,269.5199890136719,268.4599914550781,268.32000732421875,266.6600036621094,265.6499938964844,262.29998779296875,261.989990234375,265.29998779296875,266.7200012207031,265.4100036621094,265.3299865722656,265.0299987792969,266.5799865722656,267.1199951171875,264.739990234375,266.6499938964844,267.8999938964844,268.8999938964844,269.6199951171875,268.2900085449219,267.0199890136719,271.7300109863281,270.5899963378906,277.7200012207031,277.29998779296875,278.54998779296875,282.7099914550781,284.2799987792969,289.4100036621094,288.70001220703125,292.6499938964844,291.1300048828125,292.82000732421875,296.3999938964844,296.0400085449219,289.70001220703125,287.20001220703125,288.30999755859375,287.3800048828125,289.29998779296875,291.95001220703125,290.7300109863281,290.29998779296875,292.5,294.17999267578125,293.6300048828125,296.989990234375,299.5899963378906,298.8999938964844,299.42999267578125,301.2900085449219,300.6099853515625,300.9800109863281,291.79998779296875,294.32000732421875,295.7900085449219,293.2900085449219,293.4599914550781,291.2300109863281,291.32000732421875,294.75,294.54998779296875,294.20001220703125,295.5,291.8999938964844,292.4800109863281,293.3299865722656,292.7699890136719,297.1600036621094,297.3500061035156,298.739990234375,301.07000732421875,301.239990234375,302.95001220703125,300.4599914550781,300.57000732421875,304.42999267578125,305.1499938964844,296.4599914550781,299.0,301.5400085449219,305.7300109863281,307.54998779296875,309.95001220703125,310.8999938964844,312.9100036621094,313.44000244140625,315.79998779296875,313.70001220703125,316.30999755859375,316.5799865722656,315.6499938964844,317.80999755859375,318.010009765625,317.4100036621094,314.5899963378906,310.55999755859375,311.6600036621094,311.75,310.010009765625,308.7799987792969,308.0400085449219,310.4700012207031,309.4599914550781,307.0,312.1199951171875,308.67999267578125,299.54998779296875,303.69000244140625,304.04998779296875,298.05999755859375,296.3699951171875,302.6000061035156,304.5299987792969,307.9700012207031,308.25,312.6099853515625,312.8699951171875,312.32000732421875,312.2200012207031,313.1000061035156,314.8399963378906,314.42999267578125,319.55999755859375,319.04998779296875,322.25,320.6300048828125,307.6400146484375,305.5899963378906,302.95001220703125,304.45001220703125,309.9200134277344,301.67999267578125,299.82000732421875,304.5,308.5299987792969,313.7200012207031,314.0400085449219,310.4800109863281,312.3599853515625,318.489990234375,318.4800109863281,316.4700012207031,318.79998779296875,311.19000244140625,318.0,320.2699890136719,322.8800048828125,319.5199890136719,319.3699951171875,317.70001220703125,318.55999755859375,323.2300109863281,327.7799987792969,329.989990234375,330.8599853515625,327.7699890136719,324.94000244140625,324.8800048828125,325.7300109863281,337.25,335.8699951171875,332.1499938964844,331.3999938964844,331.8999938964844,326.0199890136719,326.8599853515625,311.760009765625,312.94000244140625,317.2099914550781,311.1499938964844,305.3999938964844,308.20001220703125,302.3699951171875,301.7799987792969,301.9700012207031,301.9200134277344,306.8299865722656,307.92999267578125,309.29998779296875,316.25,319.30999755859375,316.010009765625,324.25,326.3999938964844,326.1300048828125,325.2799987792969,313.6199951171875,304.2900085449219,308.239990234375,312.2799987792969,309.17999267578125,311.0,311.0,299.75,303.6600036621094,309.010009765625,302.95001220703125,299.9800109863281,302.3900146484375,301.0,301.239990234375,289.989990234375,291.1000061035156,292.75,290.4800109863281,283.8800048828125,287.19000244140625,289.2699890136719,291.760009765625,289.4100036621094,289.510009765625,290.7099914550781,295.75,295.4800109863281,297.6400146484375,294.989990234375,290.1099853515625,287.25,295.07000732421875,298.7200012207031,295.6199951171875,296.8299865722656,298.17999267578125,311.260009765625,311.260009765625,310.3500061035156,313.739990234375,314.32000732421875,314.239990234375,309.95001220703125,314.8999938964844,317.1300048828125,320.239990234375,315.1499938964844,314.989990234375,311.1499938964844,312.5799865722656,315.45001220703125,312.04998779296875,314.1000061035156,316.0799865722656,310.6499938964844,310.9700012207031,316.260009765625,316.29998779296875,308.989990234375,303.19000244140625,306.05999755859375,303.0,303.75,300.7900085449219,301.260009765625,301.7900085449219,302.92999267578125,303.9800109863281,307.45001220703125,309.92999267578125,305.8999938964844,301.07000732421875,299.8800048828125,299.54998779296875,302.07000732421875,301.9599914550781,312.9100036621094,315.0,316.29998779296875,316.4200134277344,314.75,314.7200012207031,321.29998779296875,325.9200134277344,331.75,337.7699890136719,338.0899963378906,332.7699890136719,335.3699951171875,334.5299987792969,343.45001220703125,336.3999938964844,332.3900146484375,330.44000244140625,335.6400146484375,340.0,339.7200012207031,341.3999938964844,336.5299987792969,337.0,338.5899963378906],"close":[172.0800018310547,171.3300018310547,171.41000366210938,172.27000427246094,172.02000427246094,170.66000366210938,171.02000427246094,170.3000030517578,169.0500030517578,167.99000549316406,167.08999633789062,167.4199981689453,170.30999755859375,170.11000061035156,168.99000549316406,170.5,172.94000244140625,172.27999877929688,172.72999572753906,176.27000427246094,174.36000061035156,173.72999572753906,174.72999572753906,174.5,175.10000610351562,175.42999267578125,174.8000030517578,175.00999450683594,175.7899932861328,174.25999450683594,176.02999877929688,179.8699951171875,179.02999877929688,179.72999572753906,180.89999389648438,183.07000732421875,183.99000549316406,183.36000061035156,183.4499969482422,184.3800048828125,186.05999755859375,185.2899932861328,186.67999267578125,188.5500030517578,189.52999877929688,187.8699951171875,188.22000122070312,188.2899932861328,189.83999633789062,191.3800048828125,187.97000122070312,190.3000030517578,192.66000366210938,193.7899932861328,196.3300018310547,199.05999755859375,196.6199951171875,194.82000732421875,195.72999572753906,199.52000427246094,200.3000030517578,198.94000244140625,198.86000061035156,198.3000030517578,195.64999389648438,197.4499969482422,198.47999572753906,197.14999389648438,195.47000122070312,195.42999267578125,182.7899932861328,182.88999938964844,180.8000030517578,180.0800018310547,181.25,185.8000030517578,189.41000366210938,192.13999938964844,193.0800018310547,193.3699951171875,193.49000549316406,193.27999877929688,191.74000549316406,191.86000061035156,191.66000366210938,190.50999450683594,192.0,191.75,195.64999389648438,197.5,198.77000427246094,198.72999572753906,201.50999450683594,202.11000061035156,202.47000122070312,204.7899932861328,195.5800018310547,199.52000427246094,198.30999755859375,196.9199981689453,200.7100067138672,199.5,198.11000061035156,199.3300018310547,202.6300048828125,201.82000732421875,199.16000366210938,197.25999450683594,196.91000366210938,199.9499969482422,199.61000061035156,194.36000061035156,191.52999877929688,193.66000366210938,193.77999877929688,194.97999572753906,197.0,198.6699981689453,196.3000030517578,198.8800048828125,198.07000732421875,197.42999267578125,199.1699981689453,202.25999450683594,205.4499969482422,208.8300018310547,208.69000244140625,204.7899932861328,205.1699981689453,207.6300048828125,207.8000030517578,207.4499969482422,204.94000244140625,210.0500030517578,213.6199951171875,216.8699951171875,209.97999572753906,209.77999877929688,210.27999877929688,210.3300018310547,208.58999633789062,208.6699981689453,212.24000549316406,210.85000610351562,215.19000244140625,212.8000030517578,207.9600067138672,199.13999938964844,194.89999389648438,200.33999633789062,200.39999389648438,204.05999755859375,205.8000030517578,206.19000244140625,207.94000244140625,210.24000549316406,211.5500030517578,213.97000122070312,215.4499969482422,214.52000427246094,214.60000610351562,216.6300048828125,218.30999755859375,219.1699981689453,220.17999267578125,221.2899932861328,222.2100067138672,224.8000030517578,220.3000030517578,219.3300018310547,217.6300048828125,212.4600067138672,216.80999755859375,205.55999755859375,207.22999572753906,206.60000610351562,204.32000732421875,207.86000061035156,209.25,207.52999877929688,210.47999572753906,211.08999633789062,211.44000244140625,211.58999633789062,210.19000244140625,209.77999877929688,210.5,210.86000061035156,207.0399932861328,207.2899932861328,205.22999572753906,211.22000122070312,210.92999267578125,210.75,213.4199981689453,212.83999633789062,222.2899932861328,221.47999572753906,222.38999938964844,223.63999938964844,224.4199981689453,225.3699951171875,223.0,224.1199951171875,223.41000366210938,224.97999572753906,222.30999755859375,225.5,222.89999389648438,224.41000366210938,221.9199981689453,222.94000244140625,219.77999877929688,221.49000549316406,247.05999755859375,236.3800048828125,236.97999572753906,239.2899932861328,239.55999755859375,241.16000366210938,241.8699951171875,245.30999755859375,245.02999877929688,243.08999633789062,240.77999877929688,244.75999450683594,248.5500030517578,250.2899932861328,249.97000122070312,249.7899932861328,249.72000122070312,246.25,244.82000732421875,243.39999389648438,245.47999572753906,247.36000061035156,243.80999755859375,242.86000061035156,243.52999877929688,241.52999877929688,239.94000244140625,239.5800018310547,238.36000061035156,230.3699951171875,232.9600067138672,237.60000610351562,238.38999938964844,242.30999755859375,243.13999938964844,241.1699981689453,239.32000732421875,239.7100067138672,240.0,243.27999877929688,240.85000610351562,243.1699981689453,243.1300048828125,239.8699951171875,244.2100067138672,247.47000122070312,252.35000610351562,254.27000427246094,259.1600036621094,263.0299987792969,262.8399963378906,265.95001220703125,264.8399963378906,265.8500061035156,267.1400146484375,266.5799865722656,268.2300109863281,267.29998779296875,266.80999755859375,267.94000244140625,270.42999267578125,276.8999938964844,275.79998779296875,271.0400085449219,274.989990234375,275.45001220703125,276.32000732421875,276.5899963378906,279.95001220703125,279.25,266.79998779296875,264.239990234375,261.3399963378906,257.3999938964844,258.7900085449219,259.04998779296875,264.6499938964844,260.6199951171875,250.25,251.52999877929688,246.5399932861328,242.27999877929688,232.22000122070312,229.13999938964844,227.89999389648438,225.19000244140625,232.44000244140625,233.92999267578125,234.97000122070312,239.11000061035156,239.00999450683594,241.6300048828125,248.05999755859375,251.1300048828125,251.02999877929688,248.1199951171875,242.85000610351562,245.3000030517578,243.66000366210938,245.82000732421875,228.69000244140625,210.27999877929688,214.44000244140625,216.8699951171875,234.33999633789062,227.11000061035156,236.1999969482422,234.72000122070312,233.1300048828125,229.61000061035156,231.9600067138672,228.99000549316406,235.58999633789062,240.8800048828125,244.63999938964844,243.5500030517578,243.22000122070312,244.6199951171875,244.6199951171875,246.88999938964844,252.50999450683594,252.55999755859375,249.25,249.38999938964844,253.47000122070312,253.0800018310547,260.04998779296875,263.010009765625,265.6400146484375,267.489990234375,267.55999755859375,264.8800048828125,265.67999267578125,261.0400085449219,260.6700134277344,260.7099914550781,265.2900085449219,263.489990234375,264.3699951171875,264.0,264.6600036621094,266.2699890136719,264.2200012207031,261.95001220703125,265.7300109863281,266.739990234375,268.6000061035156,268.1499938964844,268.239990234375,264.95001220703125,270.3599853515625,269.5199890136719,273.9599914550781,275.0,278.2699890136719,281.260009765625,284.05999755859375,288.75,287.1099853515625,289.9100036621094,290.4100036621094,292.0,296.0,291.9700012207031,282.7799987792969,283.1600036621094,288.19000244140625,286.8599853515625,288.70001220703125,286.54998779296875,285.82000732421875,289.8999938964844,291.2699890136719,290.9700012207031,291.42999267578125,296.760009765625,296.54998779296875,298.6199951171875,298.2799987792969,297.0400085449219,299.6300048828125,296.239990234375,289.3699951171875,294.260009765625,291.3699951171875,291.3500061035156,286.94000244140625,288.760009765625,289.55999755859375,292.8500061035156,290.5299987792969,294.1600036621094,290.489990234375,291.5299987792969,290.6600036621094,292.239990234375,291.4700012207031,296.239990234375,294.8999938964844,298.57000732421875,299.2799987792969,301.07000732421875,301.4200134277344,299.70001220703125,299.510009765625,303.82000732421875,294.3800048828125,292.9100036621094,297.8500061035156,300.5400085449219,305.55999755859375,306.9100036621094,308.8999938964844,309.19000244140625,311.75,313.2300109863281,314.7799987792969,312.44000244140625,312.739990234375,313.4200134277344,313.45001220703125,316.05999755859375,315.69000244140625,315.42999267578125,310.7099914550781,307.54998779296875,310.0299987792969,309.17999267578125,307.69000244140625,304.0299987792969,305.5299987792969,300.8900146484375,307.9700012207031,302.0799865722656,305.69000244140625,298.5400085449219,297.55999755859375,302.3599853515625,297.0899963378906,294.1099853515625,294.5400085449219,300.44000244140625,304.1499938964844,305.3599853515625,305.510009765625,309.44000244140625,311.1199951171875,309.3500061035156,309.25,311.67999267578125,313.4200134277344,314.2099914550781,316.8900146484375,315.6199951171875,320.4100036621094,309.4800109863281,303.6099853515625,300.3699951171875,299.4100036621094,303.2699890136719,298.3800048828125,298.0199890136719,298.0,303.0,307.6400146484375,313.0799865722656,308.9200134277344,307.8800048828125,312.1300048828125,316.1000061035156,315.0400085449219,315.2099914550781,300.510009765625,310.1099853515625,317.3800048828125,318.5199890136719,320.0199890136719,315.54998779296875,314.9800109863281,313.0,317.2099914550781,323.0899963378906,325.92999267578125,329.1700134277344,327.9100036621094,323.75,323.4200134277344,322.2200012207031,325.4800109863281,334.0400085449219,334.6099853515625,326.989990234375,329.7900085449219,329.19000244140625,324.489990234375,310.8999938964844,307.8699951171875,309.260009765625,312.4700012207031,302.739990234375,302.0400085449219,303.6300048828125,297.7200012207031,301.0400085449219,300.30999755859375,300.7699890136719,306.4200134277344,305.8900146484375,308.1400146484375,314.8500061035156,317.2699890136719,310.1600036621094,322.3999938964844,322.1000061035156,318.2799987792969,310.82000732421875,302.6400146484375,302.54998779296875,307.1300048828125,308.7799987792969,308.04998779296875,310.7900085449219,297.6700134277344,297.29998779296875,303.29998779296875,306.1300048828125,300.29998779296875,297.55999755859375,300.260009765625,299.3900146484375,293.54998779296875,289.4800109863281,289.9200134277344,288.7300109863281,287.5199890136719,282.8900146484375,283.44000244140625,286.1600036621094,286.8900146484375,287.739990234375,287.9700012207031,286.55999755859375,289.9100036621094,292.3999938964844,295.4200134277344,291.6600036621094,282.8399963378906,283.7699890136719,294.1600036621094,295.3800048828125,294.6000061035156,295.45001220703125,297.3999938964844,307.9700012207031,310.3299865722656,309.8699951171875,313.67999267578125,311.1199951171875,305.92999267578125,309.95001220703125,310.2900085449219,316.989990234375,313.0,313.0199890136719,311.69000244140625,308.2799987792969,311.6300048828125,311.45001220703125,309.25,313.2300109863281,312.4700012207031,307.6499938964844,309.3999938964844,314.8999938964844,306.2699890136719,302.1000061035156,300.0,304.8800048828125,300.25,299.9100036621094,297.80999755859375,300.7300109863281,295.70001220703125,301.9800109863281,303.0,306.3800048828125,306.739990234375,299.2799987792969,296.7300109863281,299.30999755859375,296.5799865722656,300.9599914550781,300.8500061035156,310.8900146484375,312.3699951171875,311.1099853515625,312.70001220703125,309.1400146484375,313.489990234375,320.7200012207031,319.3999938964844,331.1400146484375,333.4599914550781,325.2200012207031,331.4800109863281,334.1400146484375,333.45001220703125,335.1199951171875,329.04998779296875,329.3900146484375,327.3299865722656,334.07000732421875,334.4700012207031,337.7200012207031,339.2200012207031,330.6199951171875,335.4700012207031,336.4700012207031],"low":[168.91000366210938,170.3699951171875,170.5399932861328,171.47000122070312,169.49000549316406,170.10000610351562,168.9499969482422,168.63999938964844,168.89999389648438,164.3000030517578,166.49000549316406,165.24000549316406,167.0800018310547,169.7100067138672,168.44000244140625,168.86000061035156,170.91000366210938,171.77999877929688,171.3000030517578,172.8300018310547,174.33999633789062,171.42999267578125,173.25999450683594,172.9199981689453,173.75999450683594,173.9600067138672,173.57000732421875,173.6699981689453,173.6999969482422,172.6199951171875,174.4199981689453,176.14999389648438,178.16000366210938,178.41000366210938,178.52000427246094,181.24000549316406,183.19000244140625,182.47999572753906,182.24000549316406,182.9600067138672,183.85000610351562,185.10000610351562,184.27000427246094,186.36000061035156,187.6300048828125,186.6300048828125,187.9199981689453,186.22000122070312,187.91000366210938,189.83999633789062,187.10000610351562,186.47999572753906,189.88999938964844,192.3800048828125,193.61000061035156,196.3300018310547,196.5399932861328,194.36000061035156,194.05999755859375,196.3800048828125,198.5399932861328,198.57000732421875,198.0800018310547,197.6999969482422,195.5500030517578,195.11000061035156,197.6199951171875,194.91000366210938,194.17999267578125,193.24000549316406,182.5399932861328,182.1999969482422,179.64999389648438,179.1999969482422,179.97000122070312,181.41000366210938,185.97999572753906,190.52000427246094,190.1699981689453,191.17999267578125,193.05999755859375,192.42999267578125,191.63999938964844,190.7899932861328,189.52000427246094,188.4600067138672,189.82000732421875,191.64999389648438,191.0,195.10000610351562,198.27000427246094,198.0399932861328,198.16000366210938,199.77000427246094,201.99000549316406,202.80999755859375,195.39999389648438,196.60000610351562,197.69000244140625,196.07000732421875,197.55999755859375,198.66000366210938,196.88999938964844,198.39999389648438,198.35000610351562,199.19000244140625,198.27999877929688,196.9199981689453,195.3300018310547,197.00999450683594,198.44000244140625,193.60000610351562,191.30999755859375,190.8800048828125,191.4199981689453,192.63999938964844,194.1300048828125,196.11000061035156,194.22000122070312,197.10000610351562,197.74000549316406,196.27999877929688,196.89999389648438,199.3000030517578,202.66000366210938,204.77000427246094,207.64999389648438,204.52000427246094,203.97000122070312,205.4499969482422,205.5800018310547,205.3800048828125,202.10000610351562,206.72000122070312,208.0800018310547,213.27000427246094,209.24000549316406,208.9199981689453,209.7100067138672,209.35000610351562,208.07000732421875,208.0500030517578,208.6199951171875,210.5500030517578,212.9600067138672,212.6699981689453,206.3800048828125,196.88999938964844,190.89999389648438,194.0,200.1999969482422,201.7899932861328,202.89999389648438,203.66000366210938,205.39999389648438,207.1199951171875,211.10000610351562,211.58999633789062,213.82000732421875,213.67999267578125,212.83999633789062,214.33999633789062,216.5,218.0500030517578,219.19000244140625,219.19000244140625,218.94000244140625,221.92999267578125,219.24000549316406,217.2100067138672,216.02999877929688,211.08999633789062,214.17999267578125,200.61000061035156,201.8300018310547,204.88999938964844,203.02000427246094,205.58999633789062,207.66000366210938,206.6999969482422,207.33999633789062,209.5,209.99000549316406,210.3699951171875,208.61000061035156,209.00999450683594,209.3300018310547,205.25999450683594,206.19000244140625,205.69000244140625,204.33999633789062,206.91000366210938,209.69000244140625,208.3800048828125,209.3800048828125,211.47000122070312,215.16000366210938,218.8800048828125,221.82000732421875,221.0399932861328,223.30999755859375,223.10000610351562,222.89999389648438,221.10000610351562,222.52999877929688,221.66000366210938,220.8800048828125,222.9499969482422,222.80999755859375,221.5800018310547,221.82000732421875,222.6999969482422,219.1699981689453,220.0,234.77000427246094,235.22000122070312,235.77999877929688,239.0,238.75999450683594,240.30999755859375,241.0500030517578,241.4600067138672,242.67999267578125,241.5500030517578,238.63999938964844,242.11000061035156,243.02999877929688,249.05999755859375,248.33999633789062,248.77000427246094,249.4499969482422,245.02999877929688,244.6300048828125,242.22999572753906,244.6199951171875,244.83999633789062,243.75999450683594,242.22000122070312,242.17999267578125,241.0399932861328,239.13999938964844,237.52000427246094,236.6300048828125,229.52999877929688,232.27000427246094,231.58999633789062,234.8800048828125,239.07000732421875,240.7899932861328,240.0399932861328,237.11000061035156,239.02999877929688,239.4499969482422,240.25999450683594,240.5800018310547,240.89999389648438,240.5,238.74000549316406,239.0,242.19000244140625,243.67999267578125,252.3300018310547,252.13999938964844,259.5,260.25,263.80999755859375,263.010009765625,262.260009765625,264.8299865722656,265.6099853515625,266.6199951171875,266.9599914550781,261.70001220703125,266.8299865722656,268.3299865722656,271.19000244140625,274.7099914550781,269.5899963378906,269.6600036621094,273.25,273.80999755859375,276.45001220703125,276.0199890136719,277.2200012207031,265.739990234375,262.8399963378906,258.6099853515625,253.35000610351562,256.92999267578125,257.8599853515625,257.8900146484375,257.82000732421875,245.9499969482422,247.8300018310547,243.85000610351562,239.4199981689453,228.6999969482422,226.69000244140625,227.25999450683594,224.22999572753906,227.5800018310547,230.4600067138672,233.52000427246094,234.88999938964844,236.1999969482422,236.5,244.41000366210938,247.6199951171875,249.77999877929688,247.17999267578125,241.11000061035156,237.36000061035156,240.8800048828125,241.4600067138672,227.3000030517578,208.92999267578125,202.16000366210938,213.25,211.0,220.10000610351562,225.0,233.6300048828125,232.82000732421875,227.92999267578125,230.5500030517578,226.33999633789062,231.3699951171875,240.0,237.5800018310547,241.75,240.83999633789062,241.69000244140625,238.42999267578125,242.1699981689453,249.4600067138672,250.58999633789062,249.0,248.8300018310547,251.5500030517578,252.33999633789062,258.70001220703125,260.3900146484375,262.2900085449219,264.760009765625,264.7099914550781,261.92999267578125,262.29998779296875,260.7300109863281,258.8699951171875,256.0,261.989990234375,262.8999938964844,262.5299987792969,262.7300109863281,261.8999938964844,262.8800048828125,264.17999267578125,260.30999755859375,264.260009765625,263.3500061035156,265.8500061035156,265.7900085449219,265.1400146484375,262.7099914550781,266.8500061035156,267.79998779296875,269.7200012207031,273.80999755859375,272.1099853515625,279.510009765625,280.9100036621094,284.4700012207031,285.0400085449219,288.9200134277344,286.5899963378906,289.70001220703125,291.2099914550781,290.0799865722656,280.30999755859375,282.4800109863281,283.0,283.6499938964844,285.260009765625,285.4800109863281,283.010009765625,283.44000244140625,288.2300109863281,290.5799865722656,289.17999267578125,292.54998779296875,296.20001220703125,295.9599914550781,296.82000732421875,296.20001220703125,297.3800048828125,295.5,284.239990234375,290.260009765625,287.239990234375,290.1600036621094,286.4100036621094,284.7099914550781,288.7799987792969,290.3399963378906,287.1600036621094,289.6400146484375,289.82000732421875,288.4100036621094,289.5299987792969,287.2699890136719,289.4700012207031,290.1300048828125,294.1400146484375,293.5,297.0400085449219,298.70001220703125,299.7300109863281,294.5,296.3800048828125,298.2799987792969,294.30999755859375,291.44000244140625,292.30999755859375,295.3999938964844,300.7900085449219,303.70001220703125,307.1700134277344,307.1300048828125,308.7699890136719,309.6099853515625,309.1199951171875,309.55999755859375,310.5799865722656,311.6700134277344,311.79998779296875,313.70001220703125,313.6600036621094,310.1099853515625,307.4100036621094,306.1400146484375,308.2099914550781,305.1300048828125,304.70001220703125,303.54998779296875,303.3900146484375,300.80999755859375,305.45001220703125,294.2099914550781,305.44000244140625,297.07000732421875,294.20001220703125,298.1600036621094,297.0,290.5400085449219,292.510009765625,295.45001220703125,301.010009765625,303.1600036621094,303.010009765625,305.1000061035156,307.25,306.2099914550781,305.1000061035156,305.6300048828125,310.260009765625,307.6400146484375,314.2099914550781,315.2799987792969,316.2099914550781,309.1000061035156,301.2300109863281,297.6700134277344,297.0199890136719,299.2699890136719,298.1600036621094,292.80999755859375,294.510009765625,295.55999755859375,303.20001220703125,308.239990234375,308.5400085449219,307.0899963378906,306.79998779296875,313.0,314.67999267578125,313.3500061035156,300.0199890136719,298.4599914550781,309.239990234375,316.6000061035156,318.3900146484375,314.3999938964844,314.6600036621094,312.2200012207031,313.19000244140625,317.510009765625,323.0899963378906,325.5,326.5400085449219,323.5299987792969,322.489990234375,322.0400085449219,320.739990234375,325.19000244140625,330.6499938964844,324.6000061035156,325.6499938964844,328.1700134277344,321.2300109863281,310.57000732421875,306.1199951171875,307.75,310.0,301.8599853515625,301.1499938964844,302.8999938964844,296.510009765625,297.45001220703125,298.1499938964844,298.04998779296875,302.2200012207031,302.55999755859375,301.3699951171875,309.1000061035156,314.4100036621094,305.5400085449219,314.7099914550781,320.1099853515625,315.1199951171875,308.7300109863281,300.0199890136719,296.5199890136719,302.5,307.2200012207031,305.1199951171875,305.67999267578125,295.1000061035156,291.3800048828125,297.010009765625,303.6400146484375,294.45001220703125,293.2099914550781,289.5,295.82000732421875,292.42999267578125,283.7099914550781,280.45001220703125,287.17999267578125,284.8599853515625,279.1000061035156,282.95001220703125,284.6099853515625,285.95001220703125,285.1199951171875,284.6199951171875,285.2699890136719,287.9700012207031,285.3699951171875,292.44000244140625,290.7300109863281,281.75,282.3299865722656,284.95001220703125,292.9100036621094,288.7200012207031,293.20001220703125,292.70001220703125,305.3299865722656,306.1099853515625,306.7200012207031,305.4599914550781,308.8699951171875,304.260009765625,305.20001220703125,310.0899963378906,310.3699951171875,312.75,311.94000244140625,308.8900146484375,307.8900146484375,306.8800048828125,311.1700134277344,307.2900085449219,306.57000732421875,311.8299865722656,306.510009765625,306.79998779296875,311.3500061035156,306.1400146484375,300.5,298.8800048828125,295.54998779296875,300.07000732421875,298.80999755859375,296.45001220703125,297.2200012207031,295.260009765625,293.6700134277344,300.2099914550781,303.8399963378906,305.44000244140625,295.75,295.75,295.20001220703125,295.2699890136719,295.2699890136719,296.55999755859375,304.44000244140625,309.6000061035156,310.7799987792969,309.010009765625,309.0299987792969,308.8800048828125,315.54998779296875,318.8399963378906,324.0199890136719,331.5,324.1600036621094,326.75,327.2099914550781,329.7699890136719,334.760009765625,327.5,327.20001220703125,326.67999267578125,325.010009765625,331.7699890136719,334.1099853515625,337.0899963378906,330.1300048828125,330.80999755859375,335.7699890136719]}],"adjclose":[{"adjclose":[162.27828979492188,161.57098388671875,162.64321899414062,163.45924377441406,163.22201538085938,161.9315948486328,162.2731475830078,161.58998107910156,160.40391540527344,159.3981475830078,158.54417419433594,158.85728454589844,161.59947204589844,161.40972900390625,160.3470001220703,161.7797393798828,164.09495544433594,163.46871948242188,163.89572143554688,167.25466918945312,165.44235229492188,164.84457397460938,165.79342651367188,165.5751953125,166.14450073242188,166.45758056640625,165.85984802246094,166.05908203125,166.79917907714844,165.3474578857422,167.02694702148438,170.6705322265625,169.8734893798828,170.5376739501953,171.64784240722656,173.7068634033203,174.57981872558594,173.98202514648438,174.06744384765625,174.94989013671875,176.54393005371094,175.81332397460938,177.13223266601562,178.9065704345703,179.83645629882812,178.2613525390625,178.5934600830078,178.65988159179688,180.130615234375,181.5918426513672,178.3562774658203,180.5670928955078,182.80638122558594,183.8785858154297,186.2886962890625,188.87905883789062,186.5638427734375,184.8559112548828,185.7193603515625,189.3155517578125,190.05564880371094,188.76519775390625,188.68930053710938,188.15789794921875,186.72633361816406,188.44424438476562,189.42726135253906,188.1579132080078,186.55453491210938,186.51637268066406,174.452880859375,174.54832458496094,172.55364990234375,171.86651611328125,172.98313903808594,177.32559204101562,180.77093505859375,183.37646484375,184.2735595703125,184.55035400390625,184.66488647460938,184.46441650390625,182.9946746826172,183.1092071533203,182.9183349609375,181.82077026367188,183.24281311035156,183.0042266845703,186.72633361816406,188.49195861816406,189.7040252685547,189.66587829589844,192.3190460205078,192.8917236328125,193.23526000976562,195.44943237304688,186.65951538085938,190.41986083984375,189.2650146484375,187.9384002685547,191.5555419921875,190.40074157714844,189.07412719726562,190.23851013183594,193.3879852294922,192.6149139404297,190.07623291015625,188.26290893554688,187.92886352539062,190.8302001953125,190.5056915283203,185.49517822265625,182.7942352294922,184.8271026611328,184.94161987304688,186.08688354492188,188.0147705078125,189.60861206054688,187.34669494628906,189.8090362548828,189.0359649658203,188.42514038085938,190.08578491210938,193.03485107421875,196.0793914794922,199.30520629882812,199.1715850830078,196.53244018554688,196.89712524414062,199.25794982910156,199.4210968017578,199.08518981933594,196.67640686035156,201.58038330078125,205.00643920898438,208.12538146972656,201.51318359375,201.3212432861328,201.80108642578125,201.8490753173828,200.17926025390625,200.25601196289062,203.68206787109375,202.34812927246094,206.5131378173828,204.21946716308594,199.57464599609375,191.1102752685547,187.04124450683594,192.2618865966797,192.31948852539062,195.8319091796875,197.5017547607422,197.87603759765625,199.5554656982422,201.76272583007812,203.01991271972656,205.34230041503906,206.76263427734375,205.87014770507812,205.94692993164062,207.89503479003906,209.50730895996094,210.3326416015625,211.30191040039062,212.3671417236328,213.2500457763672,215.7356414794922,211.4170684814453,210.48619079589844,208.854736328125,203.8931884765625,208.06777954101562,197.2714080810547,198.87408447265625,198.26947021484375,196.08140563964844,199.47866821289062,200.8126220703125,199.1619873046875,201.9930419921875,202.57843017578125,202.91432189941406,203.0582733154297,201.71473693847656,201.3212432861328,202.01222229003906,202.35772705078125,198.69171142578125,198.93167114257812,196.95472717285156,203.94537353515625,203.6653289794922,203.49154663085938,206.06959533691406,205.5095672607422,214.6341094970703,213.8520050048828,214.73065185546875,215.93760681152344,216.6907501220703,217.60801696777344,215.3196563720703,216.4010772705078,215.71554565429688,217.2314453125,214.65341186523438,217.73353576660156,215.22308349609375,216.6810760498047,214.27685546875,215.26173400878906,212.21055603027344,213.86167907714844,238.5509796142578,228.23883056640625,228.81817626953125,231.048583984375,231.30931091308594,232.85418701171875,233.5397491455078,236.86126708984375,236.59092712402344,234.71774291992188,232.48728942871094,236.33023071289062,239.98968505859375,241.66973876953125,241.36077880859375,241.1869659423828,241.11940002441406,237.76890563964844,236.38816833496094,235.01705932617188,237.02540588378906,238.84068298339844,235.41293334960938,234.4956512451172,235.142578125,233.21145629882812,231.6762237548828,231.32861328125,230.15065002441406,222.435791015625,224.93661499023438,229.4168243408203,230.1796112060547,233.964599609375,234.7659912109375,232.86387634277344,231.0775909423828,231.45416259765625,231.73416137695312,234.90118408203125,233.75596618652344,236.00758361816406,235.9687957763672,232.80479431152344,237.01698303222656,240.1809844970703,244.91720581054688,246.7806854248047,251.52664184570312,255.28265380859375,255.0982208251953,258.1166687011719,257.039306640625,258.01959228515625,259.2716064453125,258.72808837890625,260.3294982910156,259.4268798828125,258.9512939453125,260.04803466796875,262.4646911621094,268.744140625,267.6764831542969,263.0567321777344,266.8903503417969,267.3368225097656,268.1811828613281,268.4432373046875,271.7043151855469,271.02490234375,258.94158935546875,256.45703125,253.6424102783203,249.81846618652344,251.1675567626953,251.41983032226562,256.85491943359375,252.9436492919922,242.87905883789062,244.12136840820312,239.27833557128906,235.14382934570312,225.380126953125,222.39085388183594,221.18736267089844,218.55718994140625,225.59364318847656,227.03976440429688,228.0491180419922,232.0671844482422,231.9701385498047,234.51295471191406,240.75357055664062,243.73313903808594,243.63609313964844,240.81179809570312,235.69703674316406,238.0748748779297,236.48318481445312,238.57955932617188,221.95411682128906,205.3434295654297,209.40576171875,211.77871704101562,228.83859252929688,221.77833557128906,230.65493774414062,229.2096710205078,227.6570281982422,224.2196502685547,226.51449584960938,223.6142120361328,230.0592498779297,235.22506713867188,238.89678955078125,237.8323974609375,237.5101318359375,238.8772430419922,238.8772430419922,241.09397888183594,246.58203125,246.63087463378906,243.3985595703125,243.5352783203125,247.5194854736328,247.13865661621094,253.9450225830078,256.8355712890625,259.40380859375,261.2103576660156,261.2787170410156,258.6616516113281,259.44281005859375,254.91180419921875,254.55047607421875,254.58950805664062,259.06201171875,257.30426025390625,258.1636047363281,257.8022766113281,258.4468078613281,260.01898193359375,258.0171203613281,255.80043029785156,259.4916687011719,260.4779357910156,262.2943115234375,261.8548583984375,261.9427185058594,258.73004150390625,264.012939453125,263.1927185058594,267.5284729003906,268.5440368652344,271.7372741699219,274.6571044921875,277.391357421875,281.97125244140625,280.3697509765625,283.10400390625,283.59228515625,285.14495849609375,290.4435729980469,286.4892578125,277.47174072265625,277.8446044921875,282.7802429199219,281.47515869140625,283.2806396484375,281.1709899902344,280.45465087890625,284.4581298828125,285.8023681640625,285.5080261230469,285.9593811035156,291.1893615722656,290.9832458496094,293.014404296875,292.6807861328125,291.464111328125,294.0054626464844,290.6790466308594,283.9380798339844,288.7362365722656,285.9005126953125,285.8808898925781,281.55364990234375,283.3395080566406,284.12445068359375,287.35272216796875,285.0762634277344,288.6381530761719,285.0370178222656,286.0574951171875,285.203857421875,286.754150390625,285.9986267089844,290.6790466308594,289.3642578125,292.96533203125,293.6620178222656,295.4184265136719,295.7618713378906,294.07415771484375,293.8876953125,298.1168212890625,288.85400390625,287.4115905761719,292.2588806152344,294.8984069824219,299.82415771484375,301.1488342285156,303.1014099121094,303.385986328125,305.89794921875,307.35015869140625,308.8710632324219,306.57501220703125,306.8693542480469,307.5366516113281,307.5660400390625,310.12701416015625,309.76397705078125,309.50885009765625,304.8774719238281,301.7767639160156,304.2102355957031,304.8511047363281,303.38201904296875,299.7732238769531,301.252197265625,296.6772155761719,303.6580810546875,297.85052490234375,301.4100036621094,294.3600769042969,293.3938293457031,298.1265869140625,292.93035888671875,289.99212646484375,290.4161071777344,296.2334899902344,299.89154052734375,301.0845947265625,301.2325134277344,305.1075134277344,306.76397705078125,305.0187683105469,304.920166015625,307.31610107421875,309.03179931640625,309.8106689453125,312.4532165527344,311.2009582519531,315.9239196777344,305.1469421386719,299.3591003417969,296.1644592285156,295.2178955078125,299.02386474609375,294.20233154296875,293.84735107421875,293.8276672363281,298.75762939453125,303.33270263671875,308.696533203125,304.59478759765625,303.5693359375,307.75982666015625,311.67425537109375,310.62908935546875,310.79669189453125,296.3025207519531,305.7680969238281,312.9363098144531,314.0603332519531,315.53936767578125,311.13189697265625,310.5699462890625,308.6176452636719,312.7686767578125,318.56634521484375,321.3666076660156,324.5612487792969,323.3188781738281,319.2171325683594,318.8917541503906,317.70855712890625,320.9229431152344,329.3630676269531,331.41326904296875,323.8660888671875,326.63934326171875,326.0450744628906,321.38995361328125,307.9297790527344,304.9287414550781,306.30548095703125,309.48480224609375,299.8477478027344,299.15447998046875,300.729248046875,294.8757019042969,298.16400146484375,297.44097900390625,297.89654541015625,303.49261474609375,302.9676818847656,305.1961975097656,311.8420715332031,314.2389221191406,307.1968688964844,319.3199462890625,319.0228271484375,315.2392883300781,307.8505859375,299.74871826171875,299.6595458984375,304.19580078125,305.8300476074219,305.1070251464844,307.82086181640625,294.82623291015625,294.459716796875,300.4023742675781,303.20538330078125,297.4310607910156,294.7172546386719,297.3914489746094,296.52978515625,290.74554443359375,286.7144470214844,287.1502685546875,285.97161865234375,284.7731628417969,280.18743896484375,280.7321472167969,283.4261474609375,284.1492004394531,284.99102783203125,285.2188720703125,283.82232666015625,287.14031982421875,289.6065368652344,292.59771728515625,288.87359619140625,280.13787841796875,281.0589904785156,291.3497314453125,292.5580749511719,291.7855224609375,294.125,296.0662536621094,306.5888366699219,308.938232421875,308.4803161621094,312.2732238769531,309.7247009277344,304.5579833984375,308.5599670410156,308.8984375,315.5683898925781,311.5962829589844,311.6161804199219,310.29217529296875,306.8974609375,310.232421875,310.0532531738281,307.86309814453125,311.82525634765625,311.06866455078125,306.270263671875,308.0124206542969,313.4877624511719,304.8964538574219,300.74517822265625,298.6545715332031,303.5126953125,298.9034729003906,298.56500244140625,296.4743957519531,299.3813171386719,294.3738708496094,300.625732421875,301.6411437988281,305.0059814453125,305.3643493652344,297.93780517578125,295.3992614746094,297.9676818847656,295.2499084472656,299.6102600097656,299.50079345703125,309.4957580566406,310.9691162109375,309.7147521972656,311.2976379394531,307.75360107421875,312.0840759277344,319.28167724609375,317.96759033203125,329.6549377441406,331.9645080566406,323.761474609375,329.993408203125,332.6414794921875,331.95458984375,333.6170654296875,327.57427978515625,327.91278076171875,325.86199951171875,332.5718078613281,332.9700012207031,337.7200012207031,339.2200012207031,330.6199951171875,335.4700012207031,336.4700012207031]}]}}],"error":null}}