{"chart":{"result":[{"meta":{"currency":"USD","symbol":"LIN","exchangeName":"NMS","fullExchangeName":"NasdaqGS","instrumentType":"EQUITY","firstTradeDate":708787800,"regularMarketTime":1783713601,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":529.79,"fiftyTwoWeekHigh":548.2,"fiftyTwoWeekLow":387.78,"regularMarketDayHigh":532.71,"regularMarketDayLow":523.58,"regularMarketVolume":1827764,"longName":"Linde plc","shortName":"Linde plc","chartPreviousClose":410.71,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1783690200,"start":1783670400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1783713600,"start":1783690200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1783728000,"start":1783713600,"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":[409.7799987792969,405.8999938964844,407.6400146484375,409.04998779296875,407.8599853515625,407.4800109863281,404.42999267578125,406.7799987792969,408.739990234375,407.4800109863281,404.4700012207031,407.05999755859375,407.1199951171875,401.8800048828125,405.2900085449219,407.07000732421875,400.7200012207031,404.4100036621094,404.7799987792969,406.04998779296875,409.4599914550781,408.2699890136719,407.0199890136719,396.8399963378906,414.8900146484375,419.07000732421875,419.29998779296875,413.80999755859375,420.3599853515625,418.9200134277344,418.8699951171875,420.25,432.2699890136719,435.5899963378906,437.760009765625,441.7699890136719,448.29998779296875,447.55999755859375,443.55999755859375,444.1099853515625,452.6499938964844,448.0,449.2099914550781,456.3699951171875,458.9800109863281,465.0,466.2900085449219,473.9800109863281,467.3900146484375,469.9599914550781,475.92999267578125,472.6099853515625,468.6400146484375,467.0,466.2900085449219,464.6499938964844,464.3599853515625,467.2099914550781,464.94000244140625,462.9700012207031,463.6300048828125,465.94000244140625,462.3699951171875,460.82000732421875,463.32000732421875,457.5199890136719,462.8699951171875,460.6700134277344,453.42999267578125,451.5799865722656,450.2099914550781,449.9200134277344,446.739990234375,445.5799865722656,450.9700012207031,451.9700012207031,443.3800048828125,446.57000732421875,437.2099914550781,442.5199890136719,439.4599914550781,445.7699890136719,443.6499938964844,442.7900085449219,425.82000732421875,418.0799865722656,426.9800109863281,429.7099914550781,430.010009765625,429.7900085449219,430.5,435.07000732421875,434.5,434.2799987792969,431.7300109863281,430.30999755859375,432.7300109863281,431.4800109863281,435.19000244140625,435.94000244140625,433.2799987792969,430.989990234375,425.5799865722656,425.8500061035156,430.1099853515625,434.1400146484375,431.30999755859375,431.739990234375,436.0199890136719,434.010009765625,432.7300109863281,427.8399963378906,437.6000061035156,431.0,437.42999267578125,436.3599853515625,439.6099853515625,439.0799865722656,443.3999938964844,444.739990234375,443.9800109863281,439.7799987792969,440.6700134277344,440.1199951171875,439.1499938964844,428.0,429.6199951171875,432.4100036621094,436.6300048828125,434.20001220703125,433.1099853515625,435.1000061035156,437.5899963378906,440.70001220703125,438.05999755859375,447.1000061035156,445.5400085449219,445.3699951171875,447.8800048828125,447.8900146484375,448.4700012207031,444.9800109863281,444.1199951171875,451.4700012207031,452.57000732421875,453.57000732421875,456.07000732421875,449.6099853515625,453.989990234375,444.07000732421875,449.32000732421875,442.2300109863281,446.9800109863281,447.0199890136719,448.510009765625,451.6600036621094,452.04998779296875,456.1400146484375,457.2099914550781,458.6199951171875,459.95001220703125,461.8399963378906,464.5,465.6400146484375,472.7099914550781,472.8399963378906,473.7300109863281,475.0400085449219,473.94000244140625,476.2099914550781,470.3399963378906,464.3500061035156,460.07000732421875,461.9700012207031,463.8800048828125,466.42999267578125,465.510009765625,474.42999267578125,475.5199890136719,471.6600036621094,472.79998779296875,469.5,474.70001220703125,478.95001220703125,481.0,479.0,479.70001220703125,479.30999755859375,476.9599914550781,474.05999755859375,471.9599914550781,470.1600036621094,464.45001220703125,465.510009765625,467.5,471.9100036621094,472.1000061035156,474.3800048828125,477.5799865722656,478.5199890136719,486.9200134277344,483.1400146484375,484.95001220703125,481.7799987792969,479.1700134277344,478.3500061035156,475.1199951171875,475.80999755859375,474.6499938964844,473.2699890136719,454.95001220703125,456.510009765625,457.9800109863281,458.32000732421875,463.82000732421875,465.0,465.3299865722656,459.4800109863281,458.2699890136719,453.8399963378906,455.6499938964844,451.07000732421875,446.5299987792969,443.79998779296875,443.739990234375,451.8500061035156,453.8399963378906,454.5799865722656,453.4700012207031,456.67999267578125,456.989990234375,460.989990234375,461.8999938964844,456.2799987792969,457.260009765625,448.04998779296875,447.8999938964844,444.80999755859375,443.2900085449219,439.94000244140625,437.6099853515625,435.7200012207031,428.239990234375,428.9200134277344,422.1000061035156,419.2300109863281,422.42999267578125,422.17999267578125,424.1199951171875,423.2099914550781,419.17999267578125,418.6099853515625,420.75,416.1499938964844,415.42999267578125,412.0299987792969,416.739990234375,415.6099853515625,415.7900085449219,422.2799987792969,433.2200012207031,427.9200134277344,440.0,439.6700134277344,445.6700134277344,442.7200012207031,442.8699951171875,438.3399963378906,440.0,435.2200012207031,439.0,444.4200134277344,445.0299987792969,455.94000244140625,453.3999938964844,450.0299987792969,456.5400085449219,454.82000732421875,460.25,457.32000732421875,457.55999755859375,461.04998779296875,454.8699951171875,460.82000732421875,459.70001220703125,463.5799865722656,459.010009765625,459.2900085449219,466.3599853515625,463.5400085449219,465.07000732421875,469.1000061035156,468.6000061035156,461.92999267578125,466.69000244140625,466.1700134277344,465.989990234375,461.6499938964844,453.30999755859375,449.44000244140625,454.55999755859375,452.3399963378906,464.1099853515625,459.0,456.1099853515625,453.739990234375,457.1199951171875,458.94000244140625,457.45001220703125,461.989990234375,466.5299987792969,458.8699951171875,462.0,462.8999938964844,466.55999755859375,464.3599853515625,429.0899963378906,430.760009765625,414.1600036621094,440.3699951171875,437.32000732421875,443.0899963378906,449.3699951171875,450.510009765625,451.3599853515625,450.5400085449219,448.2900085449219,454.3900146484375,447.0799865722656,447.9200134277344,448.6499938964844,448.8399963378906,449.3699951171875,437.44000244140625,453.70001220703125,453.0,452.8599853515625,447.9700012207031,449.92999267578125,455.0299987792969,456.4700012207031,454.29998779296875,447.2300109863281,445.9700012207031,455.760009765625,457.7699890136719,461.3599853515625,456.7200012207031,456.0799865722656,453.57000732421875,463.260009765625,466.1099853515625,463.95001220703125,466.54998779296875,465.1700134277344,462.30999755859375,471.1400146484375,474.0,473.3999938964844,472.1700134277344,472.3900146484375,473.75,468.4200134277344,470.6400146484375,466.80999755859375,465.07000732421875,460.8999938964844,462.489990234375,457.30999755859375,460.8699951171875,461.7300109863281,460.82000732421875,464.5400085449219,466.20001220703125,469.7900085449219,476.0299987792969,476.6199951171875,472.3699951171875,468.3800048828125,472.4100036621094,472.0400085449219,469.010009765625,468.42999267578125,468.1700134277344,460.5,458.8500061035156,463.8900146484375,465.010009765625,470.42999267578125,473.4700012207031,466.6400146484375,472.44000244140625,468.75,469.8999938964844,471.3999938964844,458.4100036621094,458.3299865722656,459.8599853515625,467.94000244140625,471.7699890136719,473.3299865722656,469.0,471.1000061035156,470.5,474.57000732421875,475.7099914550781,480.8800048828125,480.42999267578125,478.4700012207031,482.7900085449219,481.3999938964844,484.05999755859375,481.9200134277344,476.2900085449219,480.1600036621094,482.55999755859375,482.17999267578125,477.1700134277344,471.80999755859375,470.760009765625,471.1499938964844,469.6600036621094,473.1199951171875,472.92999267578125,472.9100036621094,479.1600036621094,481.3800048828125,476.44000244140625,473.8999938964844,478.8900146484375,477.510009765625,476.9800109863281,478.4200134277344,479.6000061035156,474.1300048828125,472.7300109863281,474.739990234375,473.70001220703125,472.7799987792969,463.42999267578125,467.0199890136719,466.7300109863281,468.1000061035156,470.30999755859375,467.8500061035156,458.07000732421875,456.55999755859375,453.25,459.0299987792969,452.0400085449219,444.20001220703125,452.3599853515625,450.54998779296875,450.3299865722656,452.5799865722656,449.5400085449219,447.6499938964844,445.4700012207031,438.7900085449219,432.45001220703125,425.0,422.25,416.1700134277344,416.2900085449219,416.3500061035156,417.0,420.5199890136719,425.739990234375,428.0,427.20001220703125,428.6400146484375,421.6099853515625,418.7300109863281,414.7300109863281,414.6000061035156,407.3800048828125,410.239990234375,411.6700134277344,407.5,407.82000732421875,410.0199890136719,408.0,408.3399963378906,407.6099853515625,403.9599914550781,398.760009765625,391.2099914550781,389.6199951171875,395.239990234375,406.75,417.42999267578125,418.5299987792969,423.0,421.5299987792969,418.0299987792969,421.55999755859375,423.6000061035156,424.6099853515625,425.3999938964844,423.8500061035156,424.0,427.1099853515625,426.2799987792969,425.6099853515625,434.07000732421875,436.9100036621094,433.44000244140625,437.82000732421875,442.3800048828125,443.9700012207031,441.8299865722656,441.7799987792969,439.4599914550781,434.32000732421875,433.4700012207031,439.8500061035156,443.239990234375,452.6300048828125,455.0299987792969,452.67999267578125,452.9100036621094,452.6300048828125,459.3500061035156,458.3900146484375,466.2099914550781,471.07000732421875,455.8999938964844,448.1700134277344,454.32000732421875,458.42999267578125,469.9200134277344,474.1700134277344,479.1300048828125,482.8299865722656,484.8999938964844,488.239990234375,493.54998779296875,497.8599853515625,506.8500061035156,506.8900146484375,498.2699890136719,508.0,500.0,502.2099914550781,495.5899963378906,488.0,482.6600036621094,480.7900085449219,477.1600036621094,480.3900146484375,498.0,494.2900085449219,497.4100036621094,491.44000244140625,488.67999267578125,492.8999938964844,488.8599853515625,473.92999267578125,483.1499938964844,491.25,497.6099853515625,495.8500061035156,496.1400146484375,492.82000732421875,500.0,503.6600036621094,499.7900085449219,488.0,499.4599914550781,505.95001220703125,503.6099853515625,502.5,496.4700012207031,496.79998779296875,496.55999755859375,494.6499938964844,495.57000732421875,496.4599914550781,499.04998779296875,507.2200012207031,510.2799987792969,513.0,508.20001220703125,501.9800109863281,503.3599853515625,503.5799865722656,494.5899963378906,497.5299987792969,500.92999267578125,494.0,493.9100036621094,504.19000244140625,504.2099914550781,514.0499877929688,516.77001953125,506.4200134277344,508.7099914550781,500.29998779296875,509.4599914550781,517.02001953125,517.8499755859375,512.97998046875,507.8399963378906,500.0,496.1499938964844,493.4700012207031,498.1499938964844,508.6099853515625,512.2899780273438,507.1300048828125,507.95001220703125,522.25,514.02001953125,518.4000244140625,519.0700073242188,520.5599975585938,514.030029296875,516.0499877929688,507.9700012207031,523.8800048828125,514.760009765625,515.2899780273438,521.0,519.1199951171875,512.3599853515625,525.3099975585938,535.4500122070312,543.719970703125,546.989990234375,536.1199951171875,526.0,525.0700073242188],"low":[406.70001220703125,405.2900085449219,407.5799865722656,406.25,404.3599853515625,404.42999267578125,404.010009765625,401.6400146484375,405.5,406.0,403.9200134277344,403.739990234375,404.260009765625,401.4100036621094,402.1700134277344,401.0,400.3999938964844,401.6700134277344,402.260009765625,405.3999938964844,403.3299865722656,405.30999755859375,404.239990234375,396.07000732421875,411.3599853515625,415.29998779296875,413.3599853515625,412.2900085449219,418.1199951171875,414.2200012207031,416.6199951171875,419.69000244140625,430.6499938964844,434.19000244140625,434.6300048828125,438.7300109863281,445.30999755859375,444.510009765625,441.8599853515625,443.5199890136719,445.1000061035156,447.0,448.7300109863281,456.3699951171875,458.9800109863281,461.6300048828125,461.9800109863281,466.75,466.8900146484375,469.9599914550781,473.0899963378906,466.3800048828125,465.55999755859375,464.8599853515625,464.1300048828125,463.3399963378906,462.489990234375,464.45001220703125,464.94000244140625,460.95001220703125,462.6099853515625,461.80999755859375,460.8399963378906,460.17999267578125,455.9700012207031,456.57000732421875,459.489990234375,453.6499938964844,449.3399963378906,448.2799987792969,444.1600036621094,443.8299865722656,442.8599853515625,443.9800109863281,445.5199890136719,444.0899963378906,441.7300109863281,444.0899963378906,433.3800048828125,439.1000061035156,439.4599914550781,442.2799987792969,440.25,441.9800109863281,413.6099853515625,418.0799865722656,423.45001220703125,427.45001220703125,426.92999267578125,428.2799987792969,430.4700012207031,433.7099914550781,430.1300048828125,429.5299987792969,427.8500061035156,429.79998779296875,431.0299987792969,431.4800109863281,432.29998779296875,431.67999267578125,432.9700012207031,427.1400146484375,423.8500061035156,425.25,427.5299987792969,430.05999755859375,428.6300048828125,429.3299865722656,431.9599914550781,431.5899963378906,431.20001220703125,426.6000061035156,433.9100036621094,430.3699951171875,434.1099853515625,435.010009765625,435.2300109863281,438.4800109863281,440.0,442.1400146484375,440.3299865722656,436.3500061035156,437.54998779296875,438.1199951171875,425.3999938964844,424.6300048828125,429.5,429.20001220703125,434.32000732421875,430.75,430.30999755859375,433.6000061035156,436.6499938964844,437.5299987792969,438.05999755859375,446.7300109863281,445.5400085449219,441.9200134277344,444.45001220703125,445.010009765625,442.6300048828125,441.9800109863281,443.4599914550781,449.05999755859375,450.6400146484375,452.5199890136719,449.9100036621094,443.7099914550781,441.2300109863281,443.6000061035156,441.32000732421875,440.92999267578125,442.1600036621094,445.1000061035156,445.75,449.1499938964844,451.3900146484375,452.30999755859375,456.1600036621094,456.5899963378906,458.3900146484375,459.9100036621094,461.5400085449219,465.07000732421875,468.6199951171875,470.8699951171875,470.32000732421875,471.4700012207031,472.8800048828125,471.57000732421875,463.0899963378906,456.1700134277344,459.5199890136719,460.8399963378906,453.5,462.4100036621094,465.0,470.3900146484375,470.510009765625,464.7300109863281,468.6099853515625,466.75,472.1000061035156,475.489990234375,475.70001220703125,476.5,479.2799987792969,474.1499938964844,473.8900146484375,472.6600036621094,468.1499938964844,464.8800048828125,460.7699890136719,465.1099853515625,467.0299987792969,467.739990234375,470.8399963378906,473.4200134277344,477.20001220703125,478.32000732421875,484.3800048828125,481.510009765625,481.05999755859375,478.0,476.8599853515625,471.6199951171875,472.92999267578125,473.7099914550781,472.75,472.3399963378906,454.4700012207031,453.5,456.2900085449219,454.1700134277344,458.32000732421875,463.5899963378906,459.2099914550781,455.3500061035156,453.5799865722656,450.8599853515625,453.1000061035156,446.8999938964844,445.2900085449219,439.760009765625,441.5299987792969,449.6099853515625,453.54998779296875,453.0199890136719,451.2799987792969,456.67999267578125,456.0899963378906,456.45001220703125,456.5799865722656,455.30999755859375,448.010009765625,446.95001220703125,441.92999267578125,437.25,440.1600036621094,437.8999938964844,432.760009765625,427.4100036621094,425.94000244140625,422.04998779296875,419.0299987792969,418.2699890136719,417.67999267578125,420.5799865722656,422.9100036621094,421.5400085449219,415.4100036621094,415.75,413.7699890136719,413.1000061035156,412.1199951171875,410.69000244140625,414.20001220703125,411.7200012207031,413.70001220703125,420.7200012207031,426.4100036621094,427.6499938964844,433.5299987792969,439.44000244140625,442.4700012207031,440.42999267578125,439.0400085449219,434.989990234375,435.239990234375,434.489990234375,439.0,438.6400146484375,440.4599914550781,452.8299865722656,450.9100036621094,450.0,452.5,453.3999938964844,459.32000732421875,454.54998779296875,457.3800048828125,456.70001220703125,450.04998779296875,460.1199951171875,458.3999938964844,457.5199890136719,456.0199890136719,459.2900085449219,461.2699890136719,459.8800048828125,460.6300048828125,460.9800109863281,459.8800048828125,460.54998779296875,463.3500061035156,463.4200134277344,458.0199890136719,451.1199951171875,448.82000732421875,447.5,452.8500061035156,452.3399963378906,457.7300109863281,454.8999938964844,455.2300109863281,449.3800048828125,455.0199890136719,454.9800109863281,456.9800109863281,459.42999267578125,458.7900085449219,458.4100036621094,460.7799987792969,462.3999938964844,464.989990234375,437.1199951171875,417.8299865722656,408.6499938964844,412.9700012207031,427.1000061035156,432.7099914550781,441.75,447.94000244140625,445.25,449.69000244140625,440.2699890136719,447.3500061035156,445.5,442.07000732421875,443.1000061035156,444.1700134277344,446.7699890136719,444.9200134277344,433.1499938964844,452.1099853515625,450.1400146484375,446.239990234375,444.8999938964844,449.5299987792969,450.55999755859375,452.3699951171875,450.0899963378906,439.57000732421875,445.9700012207031,451.9599914550781,455.29998779296875,457.8599853515625,453.7900085449219,453.6300048828125,453.57000732421875,462.510009765625,462.1000061035156,461.1400146484375,460.6199951171875,461.32000732421875,462.0,468.9700012207031,469.3299865722656,471.25,468.1000061035156,471.739990234375,467.3900146484375,466.4599914550781,465.1300048828125,464.8800048828125,460.20001220703125,458.2699890136719,455.3800048828125,452.95001220703125,458.8900146484375,459.7300109863281,458.510009765625,461.8500061035156,463.54998779296875,468.9700012207031,474.44000244140625,474.0,467.7900085449219,467.5299987792969,467.55999755859375,469.04998779296875,464.4800109863281,466.29998779296875,460.07000732421875,456.0,457.07000732421875,461.0299987792969,464.2200012207031,468.9100036621094,469.70001220703125,462.44000244140625,468.57000732421875,466.010009765625,467.25,465.260009765625,458.4100036621094,449.32000732421875,459.8599853515625,465.9700012207031,467.95001220703125,467.489990234375,468.69000244140625,466.1300048828125,469.94000244140625,468.5,472.6199951171875,478.5799865722656,477.1600036621094,476.54998779296875,480.5,480.04998779296875,479.69000244140625,476.67999267578125,475.010009765625,479.3800048828125,479.1300048828125,477.0,472.5,470.0,468.6099853515625,466.5899963378906,466.6000061035156,470.3800048828125,469.489990234375,472.4800109863281,479.1400146484375,475.5199890136719,470.8999938964844,472.010009765625,471.29998779296875,474.0,474.2900085449219,474.6499938964844,473.32000732421875,469.9100036621094,470.7200012207031,471.3999938964844,473.2300109863281,460.79998779296875,462.95001220703125,463.0,465.1000061035156,465.8900146484375,467.5299987792969,457.510009765625,452.9200134277344,455.0,453.07000732421875,450.7900085449219,440.95001220703125,442.8900146484375,449.7099914550781,448.3800048828125,447.75,448.6600036621094,445.5899963378906,444.260009765625,441.989990234375,431.2200012207031,428.6099853515625,414.4700012207031,409.0,414.0,415.0,413.5899963378906,414.0,415.9200134277344,421.94000244140625,424.8999938964844,420.9200134277344,423.07000732421875,417.55999755859375,413.6499938964844,410.7300109863281,408.2099914550781,406.4200134277344,406.7099914550781,406.0899963378906,407.0299987792969,406.4700012207031,406.7200012207031,404.2699890136719,406.0,401.92999267578125,398.92999267578125,387.7799987792969,390.1000061035156,389.0,394.8699951171875,406.75,410.0,414.8999938964844,420.7799987792969,418.4700012207031,417.19000244140625,420.5299987792969,423.0,424.1400146484375,423.4100036621094,423.75,423.3999938964844,426.2799987792969,422.0799865722656,424.07000732421875,433.4599914550781,432.8900146484375,432.4100036621094,437.1700134277344,439.3900146484375,440.0899963378906,437.8999938964844,437.739990234375,435.6600036621094,429.1700134277344,433.0299987792969,439.8500061035156,443.07000732421875,452.1499938964844,452.44000244140625,449.0,448.1600036621094,451.5899963378906,458.0,458.2799987792969,465.6300048828125,459.260009765625,445.0,444.0199890136719,454.17999267578125,455.2799987792969,469.4800109863281,473.3500061035156,478.010009765625,482.6000061035156,482.20001220703125,488.0,492.7699890136719,494.57000732421875,500.3900146484375,497.45001220703125,498.2699890136719,499.5199890136719,491.5899963378906,497.3399963378906,488.54998779296875,479.69000244140625,478.8299865722656,474.6300048828125,471.1400146484375,477.5299987792969,492.6199951171875,490.8900146484375,493.2300109863281,488.3800048828125,483.4599914550781,484.3399963378906,477.3299865722656,473.44000244140625,481.95001220703125,491.1499938964844,486.42999267578125,494.8500061035156,491.9100036621094,488.489990234375,494.3699951171875,497.2699890136719,490.19000244140625,482.7699890136719,497.5299987792969,499.7300109863281,502.7900085449219,494.6600036621094,490.8900146484375,495.04998779296875,488.0,492.5199890136719,492.32000732421875,493.94000244140625,498.1000061035156,501.760009765625,506.5199890136719,509.0,503.4599914550781,499.6600036621094,502.0,492.510009765625,490.3999938964844,497.07000732421875,493.510009765625,492.260009765625,493.8500061035156,496.739990234375,503.67999267578125,508.2900085449219,504.1300048828125,504.6499938964844,504.79998779296875,499.9700012207031,505.75,514.97998046875,512.6900024414062,507.69000244140625,498.5799865722656,495.3299865722656,488.8800048828125,490.44000244140625,496.1400146484375,504.510009765625,507.0199890136719,499.95001220703125,506.3599853515625,504.9700012207031,512.0,517.1900024414062,517.77001953125,513.5700073242188,511.4100036621094,511.1600036621094,507.1199951171875,508.7300109863281,514.4000244140625,513.7999877929688,518.3599853515625,506.7799987792969,511.57000732421875,517.0,532.9600219726562,531.2000122070312,535.3599853515625,526.2000122070312,519.010009765625,523.47998046875],"high":[411.7300109863281,409.8599853515625,411.6499938964844,410.489990234375,409.989990234375,407.7799987792969,406.0899963378906,407.0,409.55999755859375,410.6099853515625,407.3299865722656,408.3800048828125,408.0,407.32000732421875,408.17999267578125,408.3900146484375,403.6000061035156,405.32000732421875,405.8699951171875,410.5400085449219,410.6099853515625,410.0,408.92999267578125,401.9800109863281,421.0,423.9700012207031,419.29998779296875,419.8399963378906,420.989990234375,419.7099914550781,420.8500061035156,429.239990234375,434.7699890136719,439.3999938964844,439.75,447.8299865722656,448.5400085449219,448.04998779296875,444.95001220703125,451.7300109863281,453.1099853515625,450.9700012207031,456.6600036621094,463.0400085449219,465.1099853515625,467.7699890136719,466.2900085449219,473.9800109863281,473.2099914550781,477.7099914550781,477.0,473.8399963378906,475.9800109863281,468.2300109863281,468.2799987792969,468.6199951171875,469.2099914550781,468.2699890136719,468.3399963378906,467.2300109863281,465.9100036621094,466.54998779296875,464.2200012207031,464.3399963378906,466.94000244140625,465.7900085449219,463.0899963378906,461.82000732421875,453.8299865722656,455.9700012207031,451.6300048828125,453.9100036621094,446.8599853515625,449.1099853515625,451.19000244140625,451.9700012207031,448.9800109863281,448.1000061035156,444.6099853515625,445.25,445.69000244140625,448.1300048828125,444.7099914550781,449.3999938964844,425.82000732421875,425.7699890136719,428.5799865722656,437.94000244140625,430.8699951171875,430.94000244140625,434.8299865722656,437.1600036621094,435.4200134277344,435.3599853515625,432.6300048828125,433.4700012207031,432.9800109863281,437.1700134277344,436.7900085449219,436.9599914550781,437.5199890136719,433.30999755859375,428.3599853515625,430.5299987792969,435.989990234375,436.5799865722656,434.1000061035156,435.55999755859375,436.0199890136719,438.19000244140625,434.1000061035156,435.7799987792969,440.5199890136719,440.8500061035156,438.1600036621094,443.2799987792969,440.75,445.2200012207031,443.9800109863281,446.4800109863281,445.07000732421875,440.6700134277344,441.5299987792969,442.260009765625,440.7799987792969,430.5,433.6700134277344,435.95001220703125,437.92999267578125,435.6000061035156,436.04998779296875,438.1199951171875,444.42999267578125,441.1400146484375,448.0,451.760009765625,451.3599853515625,445.6000061035156,448.7099914550781,448.6199951171875,449.57000732421875,448.3999938964844,452.75,453.2200012207031,456.7300109863281,458.17999267578125,459.4700012207031,457.7900085449219,455.6700134277344,451.2200012207031,451.0,447.8399963378906,448.1600036621094,448.3999938964844,450.2699890136719,451.989990234375,456.7799987792969,457.3999938964844,458.75,460.9700012207031,462.1300048828125,464.6600036621094,466.44000244140625,469.760009765625,472.7900085449219,475.6400146484375,476.5799865722656,479.7900085449219,478.6199951171875,477.5799865722656,471.4700012207031,467.6700134277344,465.5299987792969,465.6300048828125,465.8500061035156,467.44000244140625,471.7799987792969,475.489990234375,476.9800109863281,471.6600036621094,473.1499938964844,472.1099853515625,479.19000244140625,480.760009765625,481.6000061035156,482.1099853515625,483.3599853515625,479.5899963378906,477.8599853515625,477.44000244140625,472.75,470.8299865722656,466.3399963378906,470.05999755859375,470.6400146484375,472.6300048828125,474.6099853515625,478.1499938964844,483.3500061035156,485.32000732421875,487.489990234375,487.2799987792969,485.489990234375,482.4800109863281,482.239990234375,478.42999267578125,478.6499938964844,478.0,476.32000732421875,475.0,463.0,459.3299865722656,461.79998779296875,460.8599853515625,465.69000244140625,467.9800109863281,465.6199951171875,462.3900146484375,460.2900085449219,457.5400085449219,457.8699951171875,451.69000244140625,449.260009765625,444.6700134277344,450.8999938964844,455.1400146484375,457.20001220703125,457.0,456.6600036621094,459.6000061035156,461.6600036621094,461.0400085449219,461.8999938964844,461.4100036621094,457.6499938964844,450.8599853515625,450.79998779296875,446.3800048828125,445.6499938964844,442.3800048828125,437.79998779296875,435.7300109863281,433.19000244140625,431.29998779296875,425.57000732421875,425.3399963378906,425.6600036621094,426.05999755859375,426.6000061035156,425.9599914550781,420.260009765625,420.1099853515625,422.7200012207031,417.989990234375,418.3800048828125,419.0,420.4200134277344,417.8900146484375,422.67999267578125,427.80999755859375,433.9200134277344,432.75,440.0,444.07000732421875,448.69000244140625,443.1400146484375,443.3699951171875,441.3999938964844,440.4100036621094,439.0199890136719,449.6700134277344,448.1700134277344,454.80999755859375,458.8299865722656,455.07000732421875,461.510009765625,458.1600036621094,461.1199951171875,462.5400085449219,460.1400146484375,462.6000061035156,464.1000061035156,466.0299987792969,465.6400146484375,462.1300048828125,465.1700134277344,464.20001220703125,468.989990234375,467.510009765625,468.2300109863281,468.3399963378906,472.2300109863281,469.2799987792969,470.4200134277344,470.1499938964844,470.0,471.17999267578125,461.8999938964844,454.95001220703125,455.3500061035156,458.0,462.2799987792969,464.79998779296875,461.57000732421875,460.010009765625,458.6300048828125,461.8999938964844,458.989990234375,463.1000061035156,466.6499938964844,466.6000061035156,468.0400085449219,467.510009765625,470.30999755859375,472.010009765625,470.0,441.55999755859375,433.05999755859375,448.3299865722656,444.5299987792969,449.6300048828125,448.1300048828125,454.510009765625,454.8299865722656,455.1600036621094,452.4700012207031,455.260009765625,457.80999755859375,451.1300048828125,449.3500061035156,450.8900146484375,452.3500061035156,455.2699890136719,450.6099853515625,457.1400146484375,455.489990234375,453.5299987792969,454.2200012207031,458.0,455.0299987792969,458.0,455.9599914550781,448.6700134277344,455.0,458.3599853515625,461.6499938964844,461.7099914550781,459.0899963378906,459.1099853515625,460.4700012207031,468.1300048828125,467.04998779296875,464.9599914550781,469.1000061035156,466.3500061035156,472.2799987792969,475.4800109863281,474.8800048828125,475.2300109863281,475.94000244140625,476.0,474.5400085449219,472.1499938964844,472.8900146484375,469.55999755859375,465.57000732421875,462.42999267578125,463.239990234375,460.05999755859375,463.92999267578125,463.82000732421875,466.44000244140625,467.3699951171875,470.0400085449219,477.8399963378906,478.7200012207031,477.2099914550781,473.70001220703125,471.7900085449219,476.4599914550781,472.2200012207031,469.6199951171875,470.0,469.260009765625,462.5400085449219,462.1199951171875,465.4700012207031,476.2300109863281,476.3800048828125,474.20001220703125,472.1600036621094,473.6600036621094,471.3500061035156,471.6700134277344,472.3399963378906,467.6000061035156,462.510009765625,468.489990234375,471.0400085449219,473.3800048828125,475.7900085449219,473.3900146484375,473.42999267578125,474.4800109863281,476.1499938964844,478.6000061035156,482.6700134277344,481.04998779296875,482.82000732421875,486.3800048828125,482.9100036621094,485.7300109863281,484.0,482.0899963378906,483.82000732421875,483.010009765625,483.32000732421875,477.1700134277344,474.2300109863281,472.92999267578125,475.04998779296875,475.07000732421875,474.5199890136719,474.92999267578125,484.44000244140625,483.9200134277344,483.29998779296875,478.44000244140625,481.3800048828125,479.94000244140625,480.8800048828125,478.67999267578125,482.9700012207031,481.739990234375,476.3500061035156,475.1600036621094,476.7099914550781,478.7799987792969,475.0799865722656,470.2900085449219,469.42999267578125,470.57000732421875,470.57000732421875,471.69000244140625,470.0,463.0400085449219,459.79998779296875,462.07000732421875,461.5299987792969,452.4700012207031,451.3299865722656,455.239990234375,452.45001220703125,455.0799865722656,452.6700134277344,450.3999938964844,450.1499938964844,447.2200012207031,439.44000244140625,435.19000244140625,426.4100036621094,422.25,421.32000732421875,419.7900085449219,419.489990234375,422.82000732421875,422.1700134277344,428.3999938964844,431.55999755859375,429.0,430.1000061035156,423.3800048828125,419.3800048828125,416.07000732421875,415.95001220703125,416.4200134277344,412.4599914550781,412.8699951171875,410.489990234375,411.5799865722656,411.57000732421875,411.32000732421875,411.0199890136719,408.7300109863281,404.6099853515625,399.4200134277344,396.8299865722656,394.3500061035156,404.2900085449219,418.0199890136719,421.510009765625,424.45001220703125,424.4100036621094,424.4800109863281,423.3900146484375,425.2900085449219,425.3299865722656,426.6300048828125,426.0,427.29998779296875,429.4599914550781,429.0,430.80999755859375,433.989990234375,439.0,439.0199890136719,442.42999267578125,445.04998779296875,445.9800109863281,444.6700134277344,444.3599853515625,444.0,440.5299987792969,434.9100036621094,440.95001220703125,447.2900085449219,451.9800109863281,455.5799865722656,457.0,453.489990234375,456.0400085449219,457.3699951171875,462.3699951171875,466.80999755859375,477.3299865722656,474.3800048828125,457.989990234375,457.5,464.1600036621094,467.6600036621094,477.54998779296875,488.5400085449219,483.7699890136719,488.2699890136719,490.54998779296875,498.3500061035156,500.57000732421875,504.489990234375,509.6199951171875,510.6499938964844,509.5299987792969,510.04998779296875,503.6499938964844,503.989990234375,497.260009765625,488.29998779296875,486.5400085449219,483.0400085449219,482.0299987792969,492.80999755859375,500.010009765625,498.4800109863281,500.3399963378906,494.4700012207031,491.7799987792969,495.80999755859375,490.260009765625,486.8399963378906,492.4100036621094,500.30999755859375,498.260009765625,503.6300048828125,500.2799987792969,494.44000244140625,502.70001220703125,503.6600036621094,500.489990234375,500.8699951171875,507.17999267578125,506.3299865722656,509.2300109863281,503.3800048828125,499.6400146484375,500.7099914550781,497.9599914550781,501.3599853515625,498.0,501.2300109863281,508.260009765625,510.6499938964844,512.9600219726562,515.6300048828125,509.0,507.6499938964844,521.280029296875,506.29998779296875,503.2099914550781,505.1700134277344,503.739990234375,497.5799865722656,506.2099914550781,505.7799987792969,515.75,514.7899780273438,517.010009765625,514.1300048828125,510.3699951171875,512.3900146484375,516.530029296875,521.22998046875,519.0800170898438,515.8400268554688,508.25,502.5299987792969,498.3399963378906,499.7900085449219,512.2100219726562,512.1599731445312,517.6199951171875,510.2699890136719,517.0800170898438,522.8900146484375,518.5900268554688,525.8200073242188,525.8699951171875,523.6400146484375,519.5999755859375,518.8400268554688,517.989990234375,523.8800048828125,522.6900024414062,527.9400024414062,525.0,519.6799926757812,522.5900268554688,538.9500122070312,547.219970703125,544.1099853515625,548.2000122070312,537.0499877929688,527.8400268554688,532.7100219726562],"volume":[1571900,1536300,1517800,1400100,1142300,1256200,1170600,1110500,849100,1464700,1369100,1232200,2265900,2105400,1293900,1594800,1550900,1146600,1400400,1647600,1782000,1893600,2218600,3487800,3227000,1985600,1488900,1351500,1272100,1313300,1345200,1721600,1460800,1869200,1230900,1386900,1164900,1286000,1086300,1562400,3684200,1656100,2291800,4102900,2599800,2514000,2469200,4251500,3259400,3240000,3551300,33347400,3026400,1883100,2146400,2723800,1687400,1391000,1265300,1590600,1784900,1027300,1451100,1449200,2258500,1575900,1744300,1472300,1838200,1681800,1976700,1712000,1577300,1216800,1070300,1831200,1345900,1509900,1969100,1442700,1583800,1260300,2172700,1824100,5267300,2657400,1533500,1556400,1344800,1740100,1234500,1269800,1288100,1745200,1839700,1150700,1499200,1228300,1655000,1674800,1157400,1696500,1465600,1375900,3621600,1809000,2157400,2116800,1282600,1492000,1406100,1582400,1914800,1650000,1396100,1939000,1384500,1626100,4042800,1440900,1385500,1634400,1236500,2470200,2462900,1886400,865100,1499400,1502200,1052100,1554000,1368400,1843900,1271500,1173300,1896500,1458700,1503800,1096700,1060700,1700700,1777300,1307400,1015200,1755600,1874000,2244000,2714600,2281700,1598200,1619300,1491300,1108500,853000,1174800,906700,1105000,1115400,1013700,1115600,853700,1179100,1308000,1216200,1293400,1327200,944700,1385600,2104000,1310300,1882200,2012100,2076200,1247100,1585400,1916900,1162700,1307200,1357100,1149900,1897200,3672700,1148400,1588600,1283800,1092800,1252500,1532600,1342100,1024600,1072300,2131000,2019600,1272300,1245500,1249500,1105300,1076800,1477100,1210100,1051700,1255200,1065700,1429700,1541400,994300,2458400,1440400,2056600,1794300,3615600,2347400,1616100,1749000,2626900,1925500,1496700,1981200,1749000,1538400,1666700,2414000,1750700,2084600,1928700,2072800,1864800,3835600,2600000,2069100,1351500,1801800,1868300,2188300,2303200,2191300,2833900,2326100,1612500,1719300,2254200,3691400,3320200,3271900,3292000,6680900,2084300,824200,991500,1444900,1608000,1386700,2110900,1995900,2630600,3209100,2252300,2642600,2824500,2344300,2202300,1511600,2412200,2281900,2643900,1811300,1547800,2833400,2158400,2631100,2545900,2816500,2701200,2503800,2696500,2423300,1668100,1876700,1587700,1695200,2265300,1705500,2808500,1883800,1335400,1939600,2108300,2342100,1576100,2071000,2332900,3072900,5027000,2385700,3712100,1824000,3129200,2845700,2652600,2213400,1911900,1890200,2023000,4051400,2298100,4969900,2049500,2002500,1597900,1493300,1334700,2373300,1544600,1527700,2445200,4430700,4159300,3780800,4103300,4239000,3343000,1897800,2321000,1828900,1730200,1303400,1458600,1973400,2114500,1866600,1644900,1214000,2670400,2540400,1548600,1462100,1441300,1573900,1626400,1058900,1944900,1666300,1941300,2279500,1850500,1640500,1329700,1867600,1654400,1627000,3330800,2692900,1306800,4344700,1865400,2606600,2092600,1679000,1352700,1616000,1859600,2734200,1572800,1415800,1586500,1272700,1223200,4365000,1611000,1470600,1608900,1983000,2643200,1856200,1856300,1423100,952700,2099500,1627200,1522500,2238500,1326400,1133000,1263700,1438000,1515000,2267600,1797700,1405300,1193900,1383200,1212100,1283700,1386100,1301600,2228600,2219300,1684900,1691000,1275900,1090400,939300,1069200,1347700,1797800,1545400,1951300,1218100,1512400,1160900,1263500,1782500,1151800,1699500,2259600,2579200,2058200,1262500,1617900,1660600,1066200,1677200,2966100,1551500,1907400,2069700,1130700,1470500,1698800,1650900,3742100,1562700,1462900,1579400,1536700,1476400,1859600,2171200,2286100,1677500,1250700,1539000,1283300,1208500,1499900,2038900,1287400,1664800,1838000,3033700,2365300,1895900,1766100,1856800,1527000,1593300,2337600,2110300,4087200,3635300,4072800,4908100,3483500,3076400,3443900,2563300,2624200,2477700,2592700,2873300,2469700,2249300,2586700,2635300,2723600,3100100,4038300,3580000,2591500,1160800,2074800,2139800,1957500,2859800,3183600,4569900,3574700,5121700,3272500,4726400,4798100,3960500,4766000,3370800,6048500,2354200,1656600,830100,1328200,2240300,1501800,1569200,2202400,2617800,2359400,2322200,2801600,1787900,2284900,1790300,2542000,2336600,3297000,2958400,2633300,2214000,1639000,1945500,1929100,2281300,2717200,2816700,2191500,2912200,3420300,3453400,3132800,3610600,2567800,2392600,3757600,4412900,2249500,2451000,3072600,3202400,2159200,2761700,3483400,1945600,3239500,3071800,3815300,2907000,3784900,2195600,2279400,2505600,2007400,2908500,2648800,2217600,2471000,2200800,2744500,6334100,2794300,3181800,2086000,3051700,2154100,2458600,2761300,2472400,2127700,1488700,1703800,2544000,1919000,1153000,2247600,1956500,1553000,1630800,3012400,1717500,1544400,1554600,1716400,1486800,1773700,2743200,1440000,3036800,2578300,2406600,1902800,2289300,1937600,1686200,1769200,1430400,2359000,1969000,2157300,1881300,2104800,2049700,1655700,1454000,2099100,1594800,2266400,4481400,2507300,3010900,2283600,2995800,2886200,1890500,2956600,2572100,2259500,2191200,2860700,2490600,2090800,5193700,1926100,2215800,2564900,2281900,3318300,2314400,2581100,3087500,2275600,2296700,2098200,1619200,1870500,1858100],"close":[409.5799865722656,408.7099914550781,408.5899963378906,409.1199951171875,408.2900085449219,406.69000244140625,405.8800048828125,405.9599914550781,408.9200134277344,406.6499938964844,406.75,407.8500061035156,407.3800048828125,406.4700012207031,407.8900146484375,401.2799987792969,403.4700012207031,404.0400085449219,405.6099853515625,407.8500061035156,404.8299865722656,408.6499938964844,407.0899963378906,400.6300048828125,415.55999755859375,416.8299865722656,414.0,419.4200134277344,419.6099853515625,416.25,418.3999938964844,428.69000244140625,431.6300048828125,435.9599914550781,439.4599914550781,447.0299987792969,447.55999755859375,444.94000244140625,444.79998779296875,451.20001220703125,448.82000732421875,449.2099914550781,455.6000061035156,460.9599914550781,463.6099853515625,465.2900085449219,462.54998779296875,469.4800109863281,471.4700012207031,474.8900146484375,473.94000244140625,468.2300109863281,466.1099853515625,466.7300109863281,466.7900085449219,466.29998779296875,468.239990234375,466.8999938964844,467.54998779296875,466.2300109863281,464.32000732421875,463.3999938964844,461.3399963378906,462.4700012207031,457.260009765625,464.70001220703125,461.6700134277344,457.94000244140625,450.489990234375,453.0,447.4100036621094,444.75,445.7799987792969,446.7900085449219,446.42999267578125,446.29998779296875,446.9700012207031,445.05999755859375,444.32000732421875,443.8299865722656,443.17999267578125,445.07000732421875,440.9599914550781,442.6199951171875,419.6199951171875,423.6000061035156,426.6199951171875,430.0,427.7099914550781,429.8599853515625,434.3900146484375,434.7799987792969,432.1099853515625,430.82000732421875,429.69000244140625,432.5199890136719,432.6099853515625,435.0400085449219,434.7900085449219,432.29998779296875,435.57000732421875,429.9200134277344,426.17999267578125,430.1099853515625,435.5199890136719,434.3299865722656,431.1400146484375,435.0799865722656,433.8500061035156,433.70001220703125,432.0,435.4800109863281,434.1700134277344,439.79998779296875,436.95001220703125,440.6300048828125,440.0199890136719,442.6300048828125,442.75,443.1400146484375,441.1700134277344,438.4200134277344,440.2200012207031,438.80999755859375,428.94000244140625,430.0899963378906,432.94000244140625,435.7200012207031,435.739990234375,431.20001220703125,434.95001220703125,434.8900146484375,440.70001220703125,438.17999267578125,445.7300109863281,449.2900085449219,446.0400085449219,444.75,446.1000061035156,447.4100036621094,443.760009765625,443.0299987792969,451.3900146484375,449.9599914550781,450.8500061035156,453.5,453.3399963378906,454.0,443.5,445.6600036621094,441.8599853515625,447.5400085449219,447.0199890136719,446.7799987792969,449.70001220703125,451.17999267578125,456.1400146484375,456.82000732421875,458.5799865722656,458.07000732421875,461.75,461.7099914550781,465.739990234375,468.4599914550781,472.3399963378906,472.8399963378906,472.7300109863281,478.25,474.04998779296875,472.1300048828125,465.5199890136719,456.8500061035156,463.0799865722656,463.7200012207031,465.1099853515625,467.3399963378906,468.80999755859375,474.9100036621094,471.6600036621094,467.0299987792969,469.1700134277344,471.9100036621094,477.3599853515625,479.3500061035156,477.010009765625,481.67999267578125,479.510009765625,476.8599853515625,475.0199890136719,475.8399963378906,469.75,468.17999267578125,463.239990234375,469.44000244140625,469.57000732421875,469.4200134277344,474.0400085449219,477.5799865722656,480.7099914550781,483.9800109863281,486.05999755859375,486.45001220703125,483.3599853515625,481.95001220703125,477.42999267578125,474.4599914550781,473.760009765625,476.0,474.6600036621094,473.3999938964844,456.1499938964844,457.30999755859375,458.32000732421875,454.8900146484375,462.6300048828125,465.4700012207031,459.4800109863281,456.44000244140625,455.5899963378906,456.239990234375,453.489990234375,449.1000061035156,448.57000732421875,444.05999755859375,450.1400146484375,455.07000732421875,454.7799987792969,455.69000244140625,456.6000061035156,457.1199951171875,460.989990234375,459.69000244140625,458.1199951171875,459.45001220703125,448.5799865722656,449.44000244140625,442.5799865722656,444.80999755859375,440.5299987792969,438.5,435.29998779296875,428.29998779296875,430.20001220703125,422.2699890136719,419.5899963378906,424.30999755859375,422.3299865722656,425.7699890136719,424.32000732421875,422.9800109863281,417.6600036621094,418.6700134277344,414.1700134277344,413.5,412.9100036621094,414.95001220703125,420.010009765625,414.1499938964844,421.42999267578125,427.2900085449219,427.9800109863281,432.489990234375,436.0,442.4599914550781,442.6000061035156,440.8299865722656,439.25,439.489990234375,435.510009765625,438.32000732421875,446.3800048828125,446.1199951171875,454.2099914550781,454.79998779296875,453.70001220703125,460.67999267578125,455.04998779296875,460.8599853515625,460.739990234375,458.55999755859375,461.04998779296875,457.0,465.8299865722656,462.07000732421875,461.8999938964844,458.0,458.5299987792969,467.489990234375,461.54998779296875,460.2799987792969,467.04998779296875,462.25,461.3500061035156,468.25,466.1600036621094,468.7699890136719,462.05999755859375,454.07000732421875,451.1700134277344,453.260009765625,455.5,460.30999755859375,460.7099914550781,459.75,457.75,458.3299865722656,459.0899963378906,457.45001220703125,461.42999267578125,464.7300109863281,459.1099853515625,465.6400146484375,467.0899963378906,469.739990234375,467.2200012207031,437.9599914550781,425.8599853515625,413.3299865722656,445.9700012207031,431.8800048828125,441.8299865722656,446.0299987792969,450.9700012207031,447.989990234375,452.1199951171875,443.8500061035156,454.6099853515625,448.2099914550781,449.5299987792969,448.3999938964844,448.0,450.5799865722656,453.2300109863281,448.04998779296875,454.95001220703125,452.489990234375,447.04998779296875,449.6600036621094,453.2300109863281,452.6600036621094,454.4200134277344,450.6700134277344,445.9700012207031,454.2200012207031,457.7699890136719,460.3299865722656,459.8500061035156,455.5,459.0,458.8999938964844,467.95001220703125,462.510009765625,464.0799865722656,467.5799865722656,464.57000732421875,471.82000732421875,473.7699890136719,470.260009765625,472.7099914550781,472.1700134277344,475.55999755859375,468.5400085449219,470.5299987792969,465.9800109863281,466.6000061035156,460.8999938964844,458.70001220703125,455.8599853515625,459.75,463.1600036621094,460.20001220703125,464.4599914550781,463.7900085449219,469.17999267578125,476.75,477.1700134277344,475.5799865722656,469.5899963378906,469.95001220703125,471.2699890136719,470.3399963378906,468.80999755859375,468.7799987792969,460.55999755859375,459.6700134277344,461.2900085449219,465.010009765625,470.42999267578125,472.0199890136719,469.989990234375,471.489990234375,472.8900146484375,467.4599914550781,471.510009765625,466.2300109863281,460.260009765625,459.4100036621094,467.3999938964844,469.8399963378906,471.4800109863281,469.42999267578125,472.4200134277344,470.3800048828125,473.2300109863281,475.6300048828125,477.6300048828125,480.0799865722656,478.510009765625,479.9200134277344,482.3599853515625,480.7099914550781,481.6700134277344,477.8500061035156,481.9200134277344,482.7099914550781,482.1499938964844,478.2900085449219,474.1400146484375,471.7799987792969,472.3900146484375,469.5199890136719,474.6300048828125,473.44000244140625,472.70001220703125,483.5899963378906,482.0400085449219,476.7300109863281,471.4700012207031,479.8599853515625,476.0,479.010009765625,477.760009765625,479.94000244140625,474.1300048828125,473.7799987792969,474.4100036621094,476.489990234375,475.0,466.80999755859375,469.4800109863281,466.7300109863281,468.54998779296875,470.3699951171875,467.8299865722656,458.1600036621094,453.82000732421875,456.6400146484375,459.25,451.4200134277344,444.239990234375,450.8900146484375,451.55999755859375,450.0799865722656,449.9200134277344,450.0799865722656,446.0,444.82000732421875,442.7200012207031,432.010009765625,429.9100036621094,418.29998779296875,412.17999267578125,417.94000244140625,418.2300109863281,415.32000732421875,420.510009765625,420.6700134277344,426.6499938964844,428.9599914550781,428.6400146484375,423.3900146484375,417.8500061035156,414.7200012207031,413.20001220703125,408.510009765625,412.739990234375,407.6700134277344,407.8500061035156,407.8999938964844,410.32000732421875,407.1400146484375,408.7900085449219,409.1499938964844,403.7300109863281,399.57000732421875,389.3800048828125,390.3800048828125,392.67999267578125,403.29998779296875,416.239990234375,416.989990234375,423.510009765625,422.3399963378906,418.989990234375,421.42999267578125,423.510009765625,425.1000061035156,424.8999938964844,424.7699890136719,426.5400085449219,428.3599853515625,426.3900146484375,429.1099853515625,433.1000061035156,437.1600036621094,434.1400146484375,439.69000244140625,444.0799865722656,443.6300048828125,442.8999938964844,439.9800109863281,440.0400085449219,438.9599914550781,433.1499938964844,439.3500061035156,445.6400146484375,451.57000732421875,455.0299987792969,453.0299987792969,451.5,455.0,456.9700012207031,460.1600036621094,463.57000732421875,473.3299865722656,459.69000244140625,448.239990234375,456.3399963378906,460.510009765625,467.510009765625,472.8599853515625,481.0,482.2200012207031,485.2799987792969,490.1099853515625,496.510009765625,498.19000244140625,504.0,508.2699890136719,498.510009765625,508.0799865722656,509.3399963378906,501.67999267578125,499.19000244140625,490.05999755859375,484.739990234375,483.6199951171875,477.94000244140625,481.54998779296875,490.4100036621094,493.9200134277344,497.4100036621094,494.04998779296875,488.57000732421875,489.79998779296875,488.1499938964844,478.04998779296875,479.8399963378906,492.3399963378906,495.489990234375,491.1199951171875,499.260009765625,495.760009765625,493.8299865722656,502.6000061035156,499.4700012207031,494.5899963378906,500.4800109863281,503.29998779296875,503.1499938964844,508.8699951171875,499.6499938964844,497.94000244140625,499.2200012207031,492.2300109863281,498.1499938964844,494.8399963378906,494.6199951171875,508.05999755859375,510.29998779296875,510.75,510.2900085449219,504.7099914550781,501.1400146484375,507.9200134277344,493.54998779296875,500.2900085449219,501.8699951171875,493.8500061035156,493.1600036621094,504.3999938964844,503.8699951171875,513.260009765625,511.6499938964844,506.1099853515625,510.8599853515625,506.07000732421875,506.6300048828125,514.510009765625,517.5800170898438,514.969970703125,507.8699951171875,501.9800109863281,497.69000244140625,497.4100036621094,495.9100036621094,507.57000732421875,507.45001220703125,507.8999938964844,501.9200134277344,515.5900268554688,509.1600036621094,515.4400024414062,523.5700073242188,521.47998046875,518.1699829101562,515.8499755859375,512.1500244140625,516.7100219726562,512.260009765625,515.72998046875,522.280029296875,519.6199951171875,511.05999755859375,518.9400024414062,533.5499877929688,546.6400146484375,540.52001953125,538.22998046875,527.6699829101562,525.5599975585938,529.7899780273438]}],"adjclose":[{"adjclose":[396.6775207519531,395.8349304199219,395.71875,396.23199462890625,395.42816162109375,393.8785400390625,393.0940856933594,393.1715087890625,396.0382995605469,393.83984375,393.93670654296875,395.00201416015625,394.54681396484375,393.6654968261719,395.040771484375,388.63897705078125,390.7600402832031,391.31201171875,392.83251953125,395.00201416015625,392.07720947265625,395.77679443359375,394.2659912109375,388.0094299316406,402.4691467285156,403.6991271972656,400.95831298828125,406.2075500488281,406.39154052734375,403.13739013671875,405.2196960449219,415.185546875,418.03289794921875,422.22650146484375,425.6162109375,432.9477844238281,433.4610595703125,430.923583984375,430.7879943847656,436.9864196777344,434.6814270019531,435.05908203125,441.24786376953125,446.4389343261719,449.0054626464844,450.632568359375,447.9788513183594,454.69061279296875,456.6178283691406,461.2901611328125,460.3673400878906,454.82086181640625,452.7615661621094,453.36383056640625,453.4220886230469,452.9461364746094,454.83056640625,453.5289306640625,454.1603088378906,452.878173828125,451.0228271484375,450.1291809082031,448.1282043457031,449.2257995605469,444.1650085449219,451.3919982910156,448.4486999511719,444.8255920410156,437.5888977050781,440.0269775390625,434.59710693359375,432.0132751464844,433.0137939453125,433.9948425292969,433.6451721191406,433.51885986328125,434.1697082519531,432.31439208984375,431.5955810546875,431.1195373535156,430.4881896972656,432.3240966796875,428.3318176269531,429.9442443847656,407.6029968261719,411.468994140625,414.4024658203125,417.6856689453125,415.461181640625,417.5496826171875,421.9499816894531,422.3287658691406,419.7352294921875,418.48223876953125,417.38458251953125,420.133544921875,420.2209167480469,422.58135986328125,422.3385314941406,419.9197998046875,423.09619140625,417.60797119140625,413.9750671386719,417.79254150390625,423.0475158691406,421.8916320800781,420.13763427734375,423.97705078125,422.7784423828125,422.63226318359375,420.9756774902344,424.36688232421875,423.09033203125,428.5765686035156,425.79937744140625,429.3854064941406,428.7909851074219,431.3344421386719,431.4513244628906,431.8314208984375,429.91168212890625,427.23187255859375,428.9859313964844,427.6119079589844,417.9937438964844,419.1144104003906,421.8917236328125,424.60076904296875,424.6202392578125,420.1960754394531,423.85040283203125,423.7919616699219,429.4536437988281,426.99798583984375,434.3553466796875,437.8244323730469,434.6573791503906,433.40032958984375,434.7158508300781,435.992431640625,432.43560791015625,431.7242126464844,439.870849609375,438.47735595703125,439.34466552734375,441.927001953125,441.7710876464844,442.41424560546875,432.1822204589844,434.2870788574219,430.58404541015625,436.1191711425781,435.6123352050781,435.3785095214844,438.2240295410156,439.6662292480469,444.4996643066406,445.1622619628906,446.8773498535156,446.38043212890625,449.9664611816406,449.9275207519531,453.8546447753906,456.5052185058594,460.2862548828125,460.7734680175781,460.6662902832031,466.04547119140625,461.9525146484375,461.4345703125,454.9743347167969,446.5007629394531,452.5895690917969,453.2151184082031,454.5736389160156,456.7530822753906,458.1897888183594,464.151611328125,460.9752502441406,456.4501647949219,458.5416564941406,461.2195739746094,466.546142578125,468.49102783203125,466.20404052734375,470.7682800292969,468.6474609375,466.0574035644531,464.2591247558594,465.0605773925781,459.1084899902344,457.5740966796875,452.74603271484375,458.8055725097656,458.9326171875,458.7860107421875,463.30133056640625,466.7611083984375,469.8202209472656,473.0161437988281,475.049072265625,475.4302062988281,472.41015625,471.03216552734375,466.6145324707031,463.7117919921875,463.0276794433594,465.2169494628906,463.90728759765625,462.6758117675781,445.8166198730469,446.9503173828125,447.9374694824219,444.5851745605469,452.1497802734375,454.92547607421875,449.0711364746094,446.10003662109375,445.269287109375,445.9045715332031,443.2168273925781,438.9263610839844,438.4083251953125,434.00048828125,439.9427795410156,444.7610778808594,444.4776306152344,445.36700439453125,446.25640869140625,446.76458740234375,450.5469665527344,449.2763977050781,449.0999450683594,450.40374755859375,439.747802734375,440.5908508300781,433.86590576171875,436.0520324707031,431.85626220703125,429.86627197265625,426.729248046875,419.8671569824219,421.729736328125,413.955810546875,411.32861328125,415.9556579589844,414.0146179199219,417.38690185546875,415.9654846191406,414.65185546875,409.4366149902344,410.4267578125,406.01531982421875,405.3585205078125,404.7801513671875,406.77996826171875,411.7403564453125,405.9957275390625,413.13232421875,418.87701416015625,419.5534362792969,423.97454833984375,427.41546630859375,433.7482604980469,433.88555908203125,432.150390625,430.60150146484375,430.8367919921875,426.93511962890625,429.6898193359375,437.59112548828125,437.3362121582031,445.2669372558594,445.8453369140625,444.7669677734375,451.6095275878906,446.09039306640625,451.7860412597656,451.66839599609375,449.53131103515625,451.9722595214844,448.00201416015625,456.65814208984375,452.9721984863281,452.8055419921875,448.9823303222656,449.50189208984375,458.2854919433594,452.4624328613281,451.2174377441406,457.8541259765625,453.1486511230469,452.2663879394531,459.030517578125,456.9816589355469,459.540283203125,452.96240234375,445.1297302246094,442.28680419921875,445.8179016113281,448.0210876464844,452.7521057128906,453.1455078125,452.2012939453125,450.2341613769531,450.8045959472656,451.5520935058594,449.9390869140625,453.85369873046875,457.09954833984375,451.57177734375,457.99462890625,459.4208068847656,462.0272521972656,459.54864501953125,430.7690734863281,418.86773681640625,406.54345703125,438.6475830078125,424.7889404296875,434.57550048828125,438.7065734863281,443.56549072265625,440.6343994140625,444.69659423828125,436.5623779296875,447.14569091796875,440.8507385253906,442.1491394042969,441.03765869140625,440.6442565917969,443.1818542480469,445.78839111328125,440.69342041015625,447.4801330566406,445.06048583984375,439.70977783203125,442.2769775390625,445.78839111328125,445.2277526855469,446.9588317871094,443.2703857421875,438.6475830078125,446.7620849609375,450.2538146972656,452.77178955078125,452.2996826171875,448.0210876464844,451.463623046875,451.3652648925781,460.26666259765625,454.9159851074219,456.460205078125,459.9027099609375,456.942138671875,464.0731506347656,467.477294921875,464.013916015625,466.431396484375,465.8985595703125,469.2434997558594,462.3168029785156,464.2803039550781,459.7908020019531,460.40252685546875,454.7782287597656,452.60748291015625,449.8051452636719,453.6435241699219,457.0082092285156,454.0875549316406,458.2909240722656,457.6298828125,462.9482727050781,470.417724609375,470.8321838378906,469.26324462890625,463.3528137207031,463.70806884765625,465.010498046875,464.0928649902344,462.5831604003906,462.5535888671875,454.4427490234375,453.5646057128906,455.1630554199219,458.8336486816406,464.1816711425781,465.75054931640625,463.74749755859375,465.2275695800781,466.6090087890625,461.2510986328125,465.247314453125,460.0374755859375,454.146728515625,453.30804443359375,461.19189453125,463.5994873046875,465.2177429199219,463.1949768066406,466.1452331542969,464.13232421875,466.9444885253906,469.3125915527344,471.28607177734375,473.7034912109375,472.1543884277344,473.5456237792969,475.95318603515625,474.32513427734375,475.2723693847656,471.5031433105469,475.5190734863281,476.2985534667969,475.7459716796875,471.9372863769531,467.8424072265625,465.5137634277344,467.60235595703125,464.7614440917969,469.8196105957031,468.6416931152344,467.9091796875,478.6888122558594,477.154541015625,471.89837646484375,466.6916809082031,474.9966125488281,471.17578125,474.1552734375,472.91790771484375,475.0758361816406,469.32470703125,468.978271484375,469.60186767578125,471.6607971191406,470.1859130859375,462.07891845703125,464.72186279296875,461.9997253417969,463.8012390136719,465.6028137207031,463.08856201171875,453.5166015625,449.2205505371094,452.0119934082031,454.59552001953125,446.8448791503906,439.7376403808594,446.32025146484375,446.98345947265625,445.5184631347656,445.3600769042969,445.5184631347656,441.4798278808594,440.3117980957031,438.2330322265625,427.6316223144531,425.5528564453125,414.0605163574219,408.0025634765625,413.7041931152344,413.99127197265625,411.11077880859375,416.2481689453125,416.4065246582031,422.3258972167969,424.6125183105469,424.2957763671875,419.0989685058594,413.6150817871094,410.5168151855469,409.0122375488281,404.3697509765625,408.556884765625,403.5382995605469,403.7164611816406,403.7659606933594,406.16143798828125,403.013671875,404.6469421386719,406.4948425292969,401.11004638671875,396.9770202636719,386.8531494140625,387.8466491699219,390.1317443847656,400.68280029296875,413.5388488769531,414.2839660644531,420.7616882324219,419.5992431640625,416.27099609375,418.6951599121094,420.7616882324219,422.34136962890625,422.1426696777344,422.01348876953125,423.77203369140625,425.5802001953125,423.62298583984375,426.3253173828125,430.2894592285156,434.3231201171875,431.3227233886719,436.836669921875,441.19818115234375,440.7511291503906,440.0258483886719,437.1247863769531,437.1844177246094,436.11138916015625,430.339111328125,436.4989013671875,442.74810791015625,448.63958740234375,452.0771179199219,450.0901184082031,448.5700378417969,452.0473327636719,454.0045471191406,457.1738586425781,460.5617370605469,470.25836181640625,456.7068786621094,445.3311767578125,453.3786315917969,457.5215759277344,464.47613525390625,469.7914123535156,477.87860107421875,479.0906982421875,482.1308288574219,486.9294738769531,493.2879638671875,494.9570617675781,500.7293701171875,504.97161865234375,495.2749938964844,504.7828674316406,506.0346984863281,498.42437744140625,495.9505615234375,486.87982177734375,481.59429931640625,480.4815979003906,474.83843994140625,480.0320129394531,488.8641052246094,492.3630676269531,495.842041015625,492.49261474609375,487.0299072265625,488.2560119628906,486.6112365722656,476.5430603027344,478.3274230957031,490.78802490234375,493.9280700683594,489.5718688964844,497.68621826171875,494.1972351074219,492.2733154296875,501.01568603515625,497.8955383300781,493.0309143066406,498.9023742675781,501.7134704589844,501.5639343261719,507.2658996582031,498.0749816894531,496.370361328125,497.6463317871094,490.6783752441406,496.5797119140625,493.2801513671875,493.0608215332031,506.4584655761719,508.69140625,509.1399841308594,508.68145751953125,503.1190185546875,499.560302734375,506.31890869140625,491.99420166015625,498.7129821777344,500.2879638671875,492.29327392578125,491.6054382324219,502.80999755859375,502.28167724609375,511.64208984375,510.0371398925781,504.51458740234375,509.2496337890625,504.4747619628906,505.0329895019531,512.8881225585938,515.948486328125,513.3466796875,506.2690734863281,500.39764404296875,496.12115478515625,495.842041015625,494.3467712402344,505.97003173828125,507.45001220703125,507.8999938964844,501.9200134277344,515.5900268554688,509.1600036621094,515.4400024414062,523.5700073242188,521.47998046875,518.1699829101562,515.8499755859375,512.1500244140625,516.7100219726562,512.260009765625,515.72998046875,522.280029296875,519.6199951171875,511.05999755859375,518.9400024414062,533.5499877929688,546.6400146484375,540.52001953125,538.22998046875,527.6699829101562,525.5599975585938,529.7899780273438]}]}}],"error":null}}