{"chart":{"result":[{"meta":{"currency":"USD","symbol":"LMT","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":-252322200,"regularMarketTime":1783713602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":523.22,"fiftyTwoWeekHigh":692.0,"fiftyTwoWeekLow":410.11,"regularMarketDayHigh":524.0,"regularMarketDayLow":513.812,"regularMarketVolume":652778,"longName":"Lockheed Martin Corporation","shortName":"Lockheed Martin Corporation","chartPreviousClose":453.24,"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":[454.29998779296875,458.7900085449219,462.30999755859375,460.0400085449219,454.4100036621094,458.54998779296875,456.20001220703125,456.55999755859375,457.3699951171875,466.2699890136719,457.6700134277344,456.1000061035156,460.55999755859375,457.5899963378906,458.5899963378906,439.5199890136719,430.0,431.9700012207031,431.0,431.2699890136719,432.3500061035156,430.2300109863281,428.1400146484375,424.0,421.9800109863281,426.5400085449219,429.3599853515625,427.5299987792969,426.75,429.3399963378906,427.67999267578125,418.5799865722656,423.1199951171875,425.19000244140625,426.2099914550781,425.0899963378906,428.8699951171875,431.5,428.67999267578125,431.8800048828125,429.3299865722656,427.8999938964844,428.57000732421875,433.739990234375,431.9800109863281,434.0,428.5,434.30999755859375,432.9200134277344,435.7099914550781,436.3599853515625,433.1499938964844,435.82000732421875,435.25,437.0299987792969,441.3599853515625,444.5,447.8599853515625,446.5,447.8800048828125,456.79998779296875,454.1400146484375,453.6300048828125,452.9200134277344,450.260009765625,452.4100036621094,456.0,448.69000244140625,444.69000244140625,451.5,454.1099853515625,458.989990234375,454.7099914550781,456.7099914550781,454.8399963378906,457.79998779296875,465.2300109863281,466.1099853515625,462.70001220703125,457.95001220703125,463.8999938964844,461.989990234375,467.0799865722656,462.6099853515625,461.1000061035156,462.92999267578125,463.1600036621094,464.0,467.5,466.0799865722656,469.0,469.8800048828125,471.1099853515625,466.2799987792969,463.6000061035156,465.8399963378906,467.7699890136719,468.0,467.4700012207031,468.0899963378906,467.6700134277344,465.6099853515625,455.9800109863281,455.0,460.8999938964844,466.0,467.510009765625,468.4200134277344,465.2300109863281,468.80999755859375,470.75,465.67999267578125,462.29998779296875,458.6400146484375,456.5,457.75,459.79998779296875,460.0,467.1499938964844,468.9599914550781,470.82000732421875,467.0,468.8800048828125,470.04998779296875,470.7699890136719,465.6000061035156,465.489990234375,464.9800109863281,462.67999267578125,461.70001220703125,460.3699951171875,459.9200134277344,462.3599853515625,466.7099914550781,463.75,470.0,474.5,479.5400085449219,475.0,488.8399963378906,505.0,515.0,522.2899780273438,523.0,527.9500122070312,543.0,544.0399780273438,551.1199951171875,553.1599731445312,545.97998046875,539.8699951171875,545.510009765625,552.1599731445312,551.0700073242188,556.9000244140625,558.0800170898438,561.7999877929688,561.2999877929688,555.3200073242188,557.969970703125,558.3800048828125,554.1799926757812,558.0,556.1099853515625,559.4500122070312,562.2000122070312,564.0,564.969970703125,567.3300170898438,569.3400268554688,575.2000122070312,569.0499877929688,567.510009765625,577.5599975585938,571.2000122070312,565.0,567.0,574.4099731445312,566.6599731445312,566.3200073242188,566.469970703125,563.0800170898438,571.5,578.9299926757812,581.5599975585938,575.0,577.6500244140625,584.1400146484375,586.1199951171875,604.9400024414062,604.4400024414062,603.6599731445312,607.0,607.219970703125,606.7100219726562,606.1099853515625,600.5800170898438,606.0,612.5,603.0,612.8300170898438,611.3900146484375,615.6400146484375,606.9000244140625,577.02001953125,570.72998046875,566.7000122070312,563.0,552.7999877929688,546.9000244140625,547.0399780273438,548.0,545.7000122070312,545.0,561.4000244140625,555.0,555.469970703125,570.219970703125,574.3200073242188,564.0,561.3499755859375,537.8699951171875,536.4000244140625,537.0800170898438,534.1799926757812,535.1400146484375,545.0,532.97998046875,519.3900146484375,523.5399780273438,527.77001953125,525.25,520.1400146484375,516.1300048828125,517.4199829101562,515.719970703125,511.19000244140625,509.1600036621094,513.7999877929688,500.0,495.57000732421875,494.79998779296875,489.05999755859375,489.5,480.0,479.45001220703125,487.42999267578125,486.05999755859375,488.0,488.3800048828125,486.0,484.3800048828125,485.94000244140625,481.4200134277344,478.75,465.7200012207031,463.5,468.0,469.0,485.0,487.760009765625,481.79998779296875,487.5400085449219,495.0,503.239990234375,503.5199890136719,495.0,500.0899963378906,473.70001220703125,460.0,456.5799865722656,460.0,458.79998779296875,454.0,457.0,450.0,449.8999938964844,444.79998779296875,447.8999938964844,447.260009765625,442.5,433.54998779296875,429.69000244140625,431.0,429.5799865722656,436.3900146484375,442.0,441.75,445.8299865722656,442.19000244140625,447.0,452.8699951171875,450.7799987792969,451.1300048828125,461.32000732421875,458.0,475.4599914550781,476.7099914550781,465.1400146484375,460.04998779296875,465.9200134277344,463.8399963378906,468.1199951171875,471.2300109863281,469.1600036621094,478.0899963378906,425.6300048828125,436.7699890136719,444.2799987792969,446.0299987792969,442.2300109863281,441.57000732421875,448.0,446.2200012207031,453.510009765625,450.0,422.20001220703125,448.44000244140625,439.25,460.0,464.3299865722656,472.79998779296875,474.2699890136719,477.3299865722656,461.6400146484375,459.260009765625,458.04998779296875,467.0,465.7699890136719,469.989990234375,479.30999755859375,475.9800109863281,478.2699890136719,476.0,484.75,474.0,469.7699890136719,468.3999938964844,473.0,475.2699890136719,473.5,472.80999755859375,460.8399963378906,458.9700012207031,466.2099914550781,469.4100036621094,471.2300109863281,480.8399963378906,468.7900085449219,467.9599914550781,470.79998779296875,477.5400085449219,467.92999267578125,473.6700134277344,478.260009765625,479.0,481.989990234375,484.3699951171875,477.80999755859375,480.2799987792969,480.0,464.1499938964844,457.30999755859375,478.9700012207031,482.010009765625,470.760009765625,478.45001220703125,469.0,472.92999267578125,467.8500061035156,464.2099914550781,459.30999755859375,455.6400146484375,459.45001220703125,463.0,466.0,463.7099914550781,464.5,464.20001220703125,465.3800048828125,458.67999267578125,464.75,470.0,473.2900085449219,469.6700134277344,470.5,469.2200012207031,464.6400146484375,422.75,413.760009765625,421.0,421.5400085449219,425.8999938964844,422.739990234375,420.1300048828125,417.1300048828125,420.760009765625,420.0,423.3299865722656,427.7699890136719,430.42999267578125,431.19000244140625,426.0,425.9200134277344,432.5199890136719,436.0400085449219,437.8399963378906,440.54998779296875,439.8599853515625,440.1400146484375,444.989990234375,449.989990234375,447.07000732421875,450.5199890136719,456.8699951171875,453.8699951171875,457.5199890136719,453.79998779296875,451.07000732421875,450.9599914550781,456.7699890136719,462.92999267578125,457.6099853515625,456.2099914550781,463.8500061035156,468.92999267578125,471.4700012207031,473.5899963378906,474.92999267578125,471.1199951171875,474.2300109863281,473.6700134277344,480.8999938964844,487.1499938964844,489.5799865722656,487.9100036621094,497.0,492.5799865722656,496.1700134277344,499.239990234375,499.4200134277344,506.6300048828125,514.2000122070312,515.25,513.8900146484375,508.8299865722656,502.29998779296875,501.25,503.0,500.739990234375,490.4800109863281,496.42999267578125,482.7099914550781,491.4700012207031,488.1199951171875,490.2799987792969,484.0799865722656,486.3699951171875,485.0,485.57000732421875,489.0,491.0,484.4599914550781,483.0199890136719,473.1099853515625,468.8999938964844,456.0,451.7699890136719,456.1400146484375,458.010009765625,455.8500061035156,467.2799987792969,475.2200012207031,472.0,473.8800048828125,468.6000061035156,459.42999267578125,451.05999755859375,453.29998779296875,454.5400085449219,453.2799987792969,440.9800109863281,443.4100036621094,448.17999267578125,447.7799987792969,453.5,466.2799987792969,465.2099914550781,470.2900085449219,475.6600036621094,478.989990234375,479.6099853515625,471.0,472.4100036621094,466.3399963378906,474.9599914550781,484.0,485.0,485.20001220703125,483.8299865722656,489.3399963378906,489.0,483.25,503.92999267578125,517.0599975585938,525.3099975585938,531.8900146484375,525.8800048828125,548.9600219726562,560.02001953125,556.989990234375,568.6599731445312,578.2100219726562,580.0,576.0599975585938,585.1799926757812,594.6400146484375,590.0,580.0,592.9000244140625,609.239990234375,621.0,620.0,640.0,630.8200073242188,602.72998046875,614.5900268554688,625.280029296875,637.469970703125,631.22998046875,630.0,639.0,653.0,657.1699829101562,656.5,666.77001953125,655.6199951171875,658.2899780273438,662.4400024414062,646.4600219726562,648.0900268554688,685.5,682.0,670.0,662.0999755859375,661.6500244140625,675.5800170898438,657.9500122070312,645.3200073242188,651.9500122070312,652.6699829101562,645.22998046875,644.9600219726562,641.1099853515625,639.0599975585938,635.8599853515625,629.0700073242188,612.9500122070312,612.5,619.7999877929688,625.7000122070312,621.030029296875,604.5,608.8200073242188,616.7000122070312,623.1099853515625,635.5999755859375,612.27001953125,627.989990234375,619.280029296875,617.8699951171875,617.0,611.0,610.7100219726562,604.3300170898438,593.5999755859375,580.2899780273438,575.8800048828125,533.9099731445312,525.0,514.0499877929688,518.4400024414062,513.969970703125,511.0799865722656,517.9500122070312,513.4099731445312,520.0,508.95001220703125,515.030029296875,508.5899963378906,505.0,512.5,517.469970703125,520.739990234375,521.3599853515625,517.8099975585938,527.510009765625,526.6300048828125,523.239990234375,524.8599853515625,536.0,531.97998046875,534.1599731445312,536.239990234375,523.97998046875,514.5,512.25,517.739990234375,520.0,523.0,519.0,534.25,528.6199951171875,547.0,535.4199829101562,531.260009765625,530.25,535.5599975585938,508.5,498.8299865722656,502.94000244140625,495.95001220703125,505.25,508.5,504.0,517.0,529.0,545.0,546.0,537.6300048828125,522.5,516.4199829101562],"volume":[1206500,1174300,1087700,705300,716000,732900,666100,784800,966500,814900,920800,780300,866600,1216800,3613500,1768900,1813900,1260500,1903300,1016400,1120100,1175000,973900,1379600,1065700,980700,972200,1038600,1007200,1089300,2503800,1136700,806000,1363900,969600,1236900,842200,980600,887000,1029300,1503100,1059000,1271900,1038000,775300,1085800,763200,951000,825100,987100,1153600,5151300,965300,898700,845000,912100,1008300,775000,766700,1277700,1119500,717100,837900,758600,1398300,892100,751100,842800,1247700,942800,1251200,2442100,1452300,848300,714900,1388000,1820900,1789500,1018900,927700,858000,951500,711800,994700,1011400,910700,796300,723400,599000,594800,482500,634300,565500,803900,1130800,677200,735200,558900,548700,867000,513700,1150400,1268000,1173600,1651600,990100,845800,915300,768100,1042800,900400,908300,1026400,742000,702800,669700,657900,1041400,3363500,1031500,711200,932100,871000,3472500,562500,502500,313300,631400,447700,537100,656000,1132900,579400,783000,736400,1123100,981100,889400,881600,2579100,2580100,1923900,1141300,961200,1234200,1481500,1271700,1484800,1683800,1033700,1306600,846300,825100,793700,793600,796700,974600,912000,709700,972200,883100,774500,870400,795400,749600,829300,662300,1082800,1266900,941700,841000,976700,810200,756400,809200,739400,638800,597700,739900,731700,917500,3794400,884500,690100,844500,746200,848100,974900,2356200,1192500,856600,559800,1102200,571800,543800,853700,526000,562300,849600,549200,617500,864100,1017500,2259200,1402200,1102800,1077600,1278700,1041700,1005200,1245300,792600,827600,610100,1751300,818200,1165700,1171400,1133500,1118300,1972700,1757100,1298400,935700,994300,1321700,1311000,3613500,1345800,890400,658200,1115600,1188400,1542800,1113400,1284700,1170500,1178900,1308000,1862800,990100,1483700,1354500,1424400,1250400,3973500,1053900,375900,662100,820600,887600,731900,953700,817200,1698600,1276600,998700,1127400,1435200,1162000,882200,956400,1337600,1615900,1324800,913000,759400,1948600,4023900,2396800,1911800,1473800,1476300,1234200,1139700,1291800,1347400,1427800,906100,1282800,2400000,3252800,2812500,2802100,1358000,1652400,1946200,1715500,1466900,1458100,1433600,1579400,2268700,2060100,1395800,2168700,2284400,1456900,1271500,1159200,972400,1051600,881600,1122700,922000,7141700,3015400,1600200,1349700,1559300,1595700,1690000,1042400,1270300,1813800,2392700,1968100,2151500,2291600,1832600,1452300,1079600,1224300,1529700,3052800,1532900,2878000,1352700,1105000,1521700,1159700,897100,1095000,986400,2090500,1150200,1135400,1204400,1093100,978800,1364500,1859400,2129700,1758700,1319200,1199700,1058500,1435100,885000,866700,1548000,956500,851000,2196300,1154200,1032300,1273700,1063100,714400,1064100,1150400,3618200,1700600,2729700,2766600,2191200,1871200,2419400,2666400,1970200,1265500,1590100,1996400,1205600,1242800,1127300,707900,1224100,1243000,892700,1253300,1209200,1488000,1039500,935000,926200,1845300,1577800,8886500,4578600,3083900,2461800,2423700,2428800,1632100,2178000,2006300,1548200,1643900,2032300,1490000,1477600,1462100,1492100,1890600,1733600,1501700,1154400,1248100,1282800,1026000,1890300,985200,2051500,1293900,1385800,1373200,1645600,1541800,1449200,1465200,1477600,1008400,1076900,1623700,1041100,1148300,1156900,1016500,1107700,2839100,1409800,1135500,1424200,1205700,913900,1391100,1312700,1187000,915500,1006500,1389700,922400,798400,1186000,1313800,926700,1078000,1678500,1099700,1915500,1433300,2870000,1725700,1445700,1368400,1423200,1220600,971500,1081000,1185000,846600,1169300,1708000,1093600,2514500,1630100,1322100,935400,819600,1177300,1822400,1242100,861300,1044900,1575300,1411200,1615900,1299800,748000,1659200,1535600,1751500,1283700,1290500,1390700,1102300,2313600,1294000,1384300,1002300,1262400,1989200,1363900,2826500,1120600,864000,581600,605700,933400,996400,669900,1126100,1982600,2813100,4084900,4108800,2647700,2970000,2013000,2643100,1763400,2375700,1521900,1817700,1493600,1271700,1460500,1710700,1324000,3931900,2099600,1967800,2300700,2654800,1684400,1095800,1589800,1211600,1024600,1745600,1490800,1169600,1350300,1370300,1447700,1196100,1361500,1664400,1269200,2599900,3246500,2142100,1650900,1720100,1895100,2369700,1653000,1364000,1411200,1071300,1181000,1388800,1026200,1540800,6511300,1386600,1078200,1190300,1262400,1061100,1849300,1327800,1118100,1116800,1128800,732100,1283400,911100,874000,678700,905700,879300,853500,1701600,1722000,1603500,2289000,3212500,3089200,2111400,1456100,1619200,1588400,1403300,1370900,1365200,1590400,2056300,1293800,1363600,1163000,824600,856600,1299200,1382800,1107600,1018900,1639700,1050600,1346600,1044900,1137600,2246900,1374600,1079200,1044000,851300,903100,847600,1020700,934300,1378100,1029400,1196900,847700,1142300,3978800,1704900,827500,1288400,1378300,3672100,997500,1157200,1278000,1396900,937700,847600,927700,989600,662200],"low":[454.29998779296875,457.80999755859375,457.7699890136719,453.2699890136719,453.5299987792969,453.2699890136719,454.7799987792969,449.3599853515625,456.5299987792969,456.3599853515625,455.0799865722656,453.5400085449219,455.9599914550781,455.44000244140625,433.8900146484375,431.54998779296875,425.75,426.7099914550781,425.57000732421875,427.7799987792969,429.05999755859375,426.70001220703125,424.3800048828125,419.8299865722656,420.3599853515625,426.5400085449219,425.7300109863281,424.4700012207031,426.0,423.239990234375,413.9200134277344,418.5799865722656,422.5400085449219,423.7699890136719,424.3699951171875,423.8299865722656,428.20001220703125,426.7900085449219,426.5,430.8399963378906,427.55999755859375,424.0,426.95001220703125,429.760009765625,430.9200134277344,429.4800109863281,427.57000732421875,432.6000061035156,432.3500061035156,433.739990234375,433.29998779296875,433.1499938964844,431.67999267578125,433.9800109863281,436.55999755859375,439.3299865722656,443.6700134277344,444.80999755859375,445.8599853515625,447.8599853515625,453.95001220703125,451.2200012207031,452.55999755859375,447.5899963378906,447.1499938964844,449.8500061035156,452.2699890136719,446.17999267578125,442.8399963378906,448.95001220703125,450.1099853515625,451.6300048828125,453.6300048828125,451.7300109863281,454.2699890136719,457.2799987792969,460.4100036621094,457.6600036621094,456.05999755859375,457.5299987792969,459.1700134277344,461.9599914550781,463.6199951171875,460.55999755859375,459.0,457.1700134277344,460.17999267578125,463.1600036621094,463.7799987792969,465.2099914550781,467.9800109863281,469.5,466.79998779296875,463.510009765625,453.0,463.1499938964844,464.9200134277344,466.8399963378906,466.7799987792969,466.2300109863281,465.4700012207031,457.25,451.79998779296875,455.0,459.489990234375,465.010009765625,466.1600036621094,463.6199951171875,464.3500061035156,468.6199951171875,465.760009765625,462.5799865722656,457.6700134277344,456.010009765625,454.44000244140625,456.30999755859375,457.3900146484375,459.1600036621094,463.6499938964844,467.82000732421875,466.6600036621094,463.7200012207031,465.30999755859375,464.8699951171875,464.760009765625,464.0199890136719,464.1300048828125,459.69000244140625,461.1199951171875,459.760009765625,457.25,456.1099853515625,459.5299987792969,462.7799987792969,463.75,469.70001220703125,473.0199890136719,472.80999755859375,472.8500061035156,482.8599853515625,501.4100036621094,512.8699951171875,520.010009765625,519.260009765625,525.030029296875,538.1799926757812,540.6900024414062,541.3900146484375,538.239990234375,541.1400146484375,536.739990234375,543.6900024414062,548.1300048828125,550.4000244140625,552.3099975585938,557.0,558.8300170898438,557.0,555.25,550.9600219726562,553.3099975585938,553.27001953125,552.780029296875,556.1099853515625,557.02001953125,561.780029296875,563.0,562.5499877929688,565.1900024414062,568.719970703125,564.4099731445312,564.9500122070312,567.47998046875,570.4199829101562,561.0700073242188,563.9000244140625,564.530029296875,568.989990234375,563.5999755859375,562.280029296875,562.1599731445312,562.9400024414062,570.8200073242188,576.1500244140625,576.8599853515625,574.4400024414062,575.3300170898438,579.2100219726562,581.9099731445312,601.4199829101562,601.0,599.3200073242188,604.0,603.0900268554688,603.02001953125,596.219970703125,600.0900268554688,603.780029296875,603.719970703125,602.6199951171875,607.239990234375,608.489990234375,611.3599853515625,574.0,571.0,564.1799926757812,561.0999755859375,554.5,546.4099731445312,543.2000122070312,542.6699829101562,544.6199951171875,540.4099731445312,542.0,540.0,549.6699829101562,554.719970703125,569.7999877929688,564.7999877929688,556.3300170898438,533.7899780273438,531.4199829101562,528.739990234375,531.2100219726562,529.2000122070312,533.719970703125,539.9199829101562,514.9000244140625,519.3900146484375,523.1699829101562,524.5900268554688,519.2999877929688,516.25,513.1400146484375,514.010009765625,509.6000061035156,508.54998779296875,508.1000061035156,503.30999755859375,488.7099914550781,492.17999267578125,490.1499938964844,487.760009765625,482.4100036621094,477.30999755859375,477.7699890136719,481.8299865722656,484.010009765625,486.2699890136719,486.3800048828125,481.8500061035156,482.0,481.4200134277344,480.9100036621094,465.8599853515625,462.94000244140625,461.239990234375,465.7300109863281,468.79998779296875,477.9700012207031,480.3699951171875,481.5,484.19000244140625,494.7200012207031,495.17999267578125,493.9800109863281,494.6000061035156,496.7799987792969,457.2699890136719,449.3999938964844,451.32000732421875,457.1499938964844,453.5799865722656,451.260009765625,448.7699890136719,444.6300048828125,443.7799987792969,440.7099914550781,445.0,441.04998779296875,432.010009765625,419.70001220703125,423.5,425.5799865722656,429.30999755859375,435.6700134277344,438.5400085449219,441.0,439.3399963378906,441.45001220703125,445.0299987792969,448.8299865722656,448.489990234375,449.3699951171875,453.4100036621094,458.0,473.70001220703125,466.5400085449219,456.0,459.8599853515625,461.9599914550781,462.8299865722656,465.3900146484375,466.7699890136719,464.2099914550781,432.510009765625,424.29998779296875,433.0,443.0,440.2200012207031,439.55999755859375,440.739990234375,444.4800109863281,445.010009765625,450.79998779296875,432.1300048828125,418.8800048828125,437.42999267578125,435.3800048828125,450.3800048828125,460.32000732421875,467.5899963378906,468.0,474.5299987792969,448.3900146484375,452.7900085449219,442.3500061035156,457.6499938964844,460.1600036621094,467.8999938964844,474.2900085449219,473.3500061035156,471.1300048828125,473.0,467.510009765625,469.3399963378906,463.4599914550781,467.05999755859375,471.7300109863281,468.0799865722656,465.7799987792969,459.1400146484375,445.05999755859375,455.0299987792969,462.6600036621094,467.7799987792969,470.8900146484375,470.04998779296875,467.1199951171875,465.55999755859375,468.6600036621094,469.0,465.32000732421875,471.05999755859375,474.0,476.5400085449219,481.69000244140625,471.75,476.9700012207031,476.6199951171875,475.6400146484375,443.4100036621094,456.5,473.3500061035156,464.5199890136719,467.5,467.9599914550781,461.1099853515625,468.5299987792969,457.67999267578125,456.5,456.6400146484375,451.4599914550781,457.8800048828125,460.0,458.6099853515625,460.9700012207031,461.3699951171875,460.6499938964844,460.2099914550781,456.0,461.82000732421875,468.0,468.510009765625,466.4100036621094,467.7099914550781,460.9700012207031,460.5299987792969,410.1099853515625,411.0,420.1300048828125,418.510009765625,421.1700134277344,417.3500061035156,417.1499938964844,412.54998779296875,417.0,419.0,421.8599853515625,427.6600036621094,428.04998779296875,423.9100036621094,424.1199951171875,425.0,431.4200134277344,434.8399963378906,436.4599914550781,439.1199951171875,438.6000061035156,440.1400146484375,444.70001220703125,444.8599853515625,445.1000061035156,447.0,454.0,450.3599853515625,454.8800048828125,447.5899963378906,446.69000244140625,449.5,456.7699890136719,452.7699890136719,452.4200134277344,455.7099914550781,462.989990234375,467.1700134277344,468.989990234375,471.6700134277344,472.6400146484375,467.989990234375,471.3800048828125,473.010009765625,479.3399963378906,485.510009765625,484.05999755859375,484.57000732421875,489.2200012207031,491.1400146484375,495.0,497.010009765625,499.25,506.6300048828125,509.1400146484375,511.2200012207031,503.80999755859375,500.5400085449219,500.0,499.0,485.4800109863281,492.0,488.1000061035156,496.42999267578125,482.7099914550781,482.5400085449219,486.5199890136719,484.0799865722656,479.8699951171875,483.6199951171875,483.6700134277344,485.5,486.04998779296875,484.75,481.0,473.1400146484375,466.1099853515625,456.20001220703125,448.4800109863281,451.0,455.2200012207031,455.1000061035156,454.0,464.7200012207031,471.20001220703125,468.29998779296875,465.0199890136719,459.9599914550781,450.05999755859375,448.4800109863281,452.9800109863281,452.6099853515625,438.5,437.25,439.04998779296875,445.42999267578125,446.4100036621094,451.4800109863281,465.0,455.8800048828125,470.2900085449219,470.7900085449219,477.239990234375,473.8599853515625,462.25,469.0,464.8800048828125,474.9599914550781,481.0,484.45001220703125,481.17999267578125,483.2900085449219,487.94000244140625,483.5199890136719,476.5400085449219,503.0,517.0599975585938,496.0,513.010009765625,525.8800048828125,540.3099975585938,550.8400268554688,556.1199951171875,559.72998046875,577.4199829101562,573.3900146484375,576.0599975585938,582.5,586.010009765625,575.6300048828125,573.8200073242188,583.0,607.5599975585938,615.510009765625,615.1799926757812,618.4500122070312,596.22998046875,595.0,611.2000122070312,625.010009765625,626.510009765625,621.6799926757812,630.0,639.0,642.0,647.1900024414062,655.5,648.4099731445312,653.6900024414062,652.5700073242188,634.0399780273438,638.030029296875,647.0999755859375,664.010009765625,657.5599975585938,652.5399780273438,647.22998046875,656.4000244140625,657.3499755859375,646.2000122070312,644.1300048828125,646.6300048828125,640.5,639.0,632.7899780273438,636.4500122070312,623.75,622.3699951171875,610.6300048828125,605.0,612.4199829101562,619.7999877929688,613.6599731445312,593.8800048828125,598.7000122070312,606.1099853515625,616.010009765625,621.3699951171875,625.8200073242188,605.5,623.0900268554688,607.1599731445312,615.010009765625,609.0599975585938,607.3400268554688,601.4099731445312,588.4099731445312,578.22998046875,568.8400268554688,550.1900024414062,522.260009765625,503.6000061035156,511.9100036621094,507.55999755859375,501.95001220703125,507.8999938964844,512.1199951171875,512.0,507.489990234375,500.30999755859375,503.0299987792969,504.5,502.45001220703125,512.5,510.7900085449219,515.25,514.72998046875,512.760009765625,523.47998046875,517.0,517.02001953125,524.0,529.0,524.25,531.1400146484375,527.9500122070312,515.8800048828125,510.1000061035156,510.5400085449219,514.1400146484375,519.9500122070312,516.8499755859375,518.8699951171875,524.8099975585938,528.260009765625,538.3099975585938,528.5900268554688,527.010009765625,528.9000244140625,505.17999267578125,490.04998779296875,496.5299987792969,491.489990234375,494.25,503.8999938964844,501.75,498.29998779296875,514.3499755859375,529.0,535.1699829101562,531.77001953125,525.3499755859375,515.5499877929688,513.8099975585938],"high":[462.04998779296875,464.1000061035156,463.95001220703125,460.1099853515625,458.69000244140625,458.6099853515625,459.6600036621094,457.79998779296875,463.3800048828125,466.2699890136719,462.7900085449219,459.9800109863281,460.8500061035156,460.8299865722656,459.0,443.20001220703125,433.94000244140625,433.4200134277344,432.0299987792969,431.8500061035156,433.7200012207031,431.7699890136719,428.8999938964844,424.3699951171875,429.0199890136719,430.2900085449219,429.75,427.6700134277344,430.54998779296875,431.8999938964844,428.5,423.3500061035156,425.1600036621094,428.2900085449219,428.2200012207031,429.4800109863281,431.42999267578125,432.45001220703125,431.2300109863281,435.0199890136719,430.75,428.9100036621094,433.8800048828125,436.010009765625,433.80999755859375,435.5799865722656,432.9800109863281,436.010009765625,435.7799987792969,437.7900085449219,437.6099853515625,438.2099914550781,436.0899963378906,437.2900085449219,440.9599914550781,443.8900146484375,446.25,448.54998779296875,448.6199951171875,457.1099853515625,457.1099853515625,455.3599853515625,455.69000244140625,454.1499938964844,455.9800109863281,455.57000732421875,457.0,452.05999755859375,452.6099853515625,453.75,457.9800109863281,459.29998779296875,458.8500061035156,457.239990234375,458.04998779296875,465.3599853515625,469.5400085449219,473.5400085449219,463.69000244140625,465.6000061035156,466.0,467.6499938964844,467.9800109863281,465.3999938964844,463.6000061035156,462.92999267578125,463.5,466.80999755859375,468.0,468.760009765625,470.6199951171875,472.3500061035156,471.1099853515625,467.3999938964844,468.32000732421875,467.0,468.7699890136719,469.1199951171875,469.8999938964844,469.67999267578125,468.6600036621094,466.0,456.0,462.94000244140625,470.3599853515625,470.5199890136719,470.1600036621094,468.8500061035156,469.7900085449219,475.2900085449219,470.75,466.5799865722656,463.2300109863281,459.75,458.55999755859375,459.19000244140625,460.70001220703125,467.489990234375,469.79998779296875,475.69000244140625,471.6199951171875,468.1000061035156,468.8800048828125,471.75,471.67999267578125,466.6700134277344,466.4700012207031,465.0,464.57000732421875,462.6199951171875,461.3900146484375,465.7699890136719,464.8999938964844,467.25,469.19000244140625,476.7799987792969,480.8599853515625,479.5400085449219,476.1300048828125,501.7699890136719,519.5900268554688,526.6900024414062,528.6400146484375,529.4600219726562,538.4600219726562,547.0,549.1199951171875,561.1199951171875,562.5999755859375,549.47998046875,552.1699829101562,553.6799926757812,553.6099853515625,557.5599975585938,559.6900024414062,564.219970703125,564.0800170898438,562.4199829101562,562.760009765625,558.9000244140625,559.989990234375,558.1799926757812,558.8699951171875,560.1400146484375,562.1900024414062,568.72998046875,568.5700073242188,569.0900268554688,572.0,578.72998046875,575.9199829101562,572.1099853515625,578.0,577.8499755859375,572.4099731445312,568.969970703125,572.4600219726562,577.0,568.1099853515625,569.5399780273438,567.530029296875,573.5,581.75,581.1599731445312,583.75,582.530029296875,584.0700073242188,584.9500122070312,611.489990234375,610.0,609.0,606.2899780273438,611.5900268554688,610.75,607.1400146484375,607.2899780273438,604.5499877929688,611.989990234375,614.6199951171875,613.010009765625,614.47998046875,613.3699951171875,618.9500122070312,608.3400268554688,582.1799926757812,573.9299926757812,569.97998046875,563.1599731445312,553.4000244140625,551.260009765625,551.6799926757812,549.3300170898438,548.8099975585938,547.1699829101562,561.4000244140625,557.0,566.8099975585938,576.1500244140625,576.4299926757812,565.0,561.3499755859375,542.5399780273438,537.97998046875,539.3200073242188,535.22998046875,544.6799926757812,546.0,534.1599731445312,524.0599975585938,529.989990234375,529.47998046875,526.7899780273438,521.5,519.8300170898438,520.5599975585938,517.4400024414062,516.3599853515625,514.6099853515625,514.0,501.1000061035156,499.2200012207031,494.79998779296875,493.0,490.239990234375,484.0,489.0199890136719,488.8500061035156,488.7300109863281,493.4700012207031,493.3999938964844,486.54998779296875,486.5299987792969,489.7200012207031,483.9200134277344,480.0,473.4200134277344,469.2200012207031,471.5899963378906,484.82000732421875,485.20001220703125,487.760009765625,487.0,492.04998779296875,509.54998779296875,505.5299987792969,506.0,497.2900085449219,507.1099853515625,479.7300109863281,462.489990234375,459.8900146484375,464.2300109863281,461.3299865722656,455.4100036621094,457.1000061035156,452.1700134277344,451.5,448.94000244140625,451.79998779296875,449.1400146484375,445.29998779296875,435.1600036621094,432.92999267578125,438.0,438.0,443.7300109863281,448.2799987792969,451.6700134277344,448.0,447.0799865722656,450.79998779296875,454.42999267578125,463.739990234375,463.4800109863281,463.5,477.489990234375,494.20001220703125,478.6499938964844,466.82000732421875,468.5299987792969,469.0,472.2699890136719,471.6300048828125,475.69000244140625,469.8999938964844,481.5,435.7699890136719,444.010009765625,451.20001220703125,448.1400146484375,445.760009765625,451.05999755859375,451.25,455.9200134277344,461.8800048828125,454.92999267578125,438.9100036621094,451.3900146484375,468.3299865722656,469.1000061035156,478.17999267578125,478.75,475.3399963378906,482.82000732421875,469.6700134277344,463.2300109863281,470.7699890136719,471.3900146484375,467.5899963378906,478.4599914550781,483.7900085449219,479.29998779296875,478.6099853515625,479.45001220703125,491.07000732421875,474.489990234375,471.1600036621094,474.8999938964844,479.0,476.6300048828125,475.69000244140625,472.80999755859375,461.79998779296875,465.4100036621094,468.489990234375,474.44000244140625,477.1000061035156,480.92999267578125,472.8699951171875,469.54998779296875,476.8500061035156,478.9800109863281,474.55999755859375,482.3800048828125,479.7300109863281,481.1300048828125,486.8599853515625,485.1300048828125,481.9599914550781,482.8399963378906,481.6499938964844,464.1499938964844,469.2699890136719,488.29998779296875,482.7300109863281,481.5799865722656,482.3599853515625,474.30999755859375,482.3699951171875,468.70001220703125,464.8800048828125,464.07000732421875,459.17999267578125,463.82000732421875,469.44000244140625,466.92999267578125,465.3500061035156,470.54998779296875,466.6199951171875,465.989990234375,466.4800109863281,468.2099914550781,474.760009765625,473.94000244140625,472.6000061035156,474.3999938964844,471.2099914550781,467.3599853515625,437.45001220703125,423.3699951171875,426.8800048828125,425.6700134277344,428.8599853515625,423.6499938964844,422.79998779296875,422.5799865722656,423.9599914550781,424.6000061035156,430.07000732421875,436.6199951171875,434.8500061035156,433.5899963378906,427.82000732421875,431.5899963378906,443.45001220703125,443.8999938964844,441.42999267578125,443.7699890136719,444.5,447.0799865722656,448.489990234375,452.55999755859375,448.75,456.3699951171875,459.4700012207031,456.54998779296875,459.8999938964844,455.7699890136719,452.0,457.1700134277344,463.9800109863281,462.92999267578125,457.8699951171875,464.3800048828125,472.3999938964844,472.9800109863281,474.2900085449219,478.44000244140625,477.19000244140625,474.3599853515625,477.0,482.07000732421875,486.7799987792969,495.239990234375,490.739990234375,490.75,498.989990234375,499.8900146484375,504.07000732421875,503.6000061035156,506.80999755859375,515.4299926757812,515.97998046875,516.0,515.1900024414062,513.4500122070312,507.42999267578125,507.0,505.0,501.30999755859375,496.67999267578125,505.8999938964844,506.6000061035156,492.4100036621094,493.9800109863281,491.82000732421875,487.30999755859375,489.3999938964844,488.82000732421875,494.4599914550781,493.6099853515625,491.510009765625,488.5,485.8500061035156,474.17999267578125,469.4100036621094,457.1000061035156,461.7699890136719,459.7699890136719,460.9100036621094,466.3900146484375,471.6000061035156,485.0,472.4200134277344,477.42999267578125,469.3999938964844,461.19000244140625,454.0299987792969,457.260009765625,457.8599853515625,454.0899963378906,442.75,448.4700012207031,449.5299987792969,452.82000732421875,465.55999755859375,472.80999755859375,473.0799865722656,479.70001220703125,480.8399963378906,484.7699890136719,479.7900085449219,476.8900146484375,476.20001220703125,475.7200012207031,485.0199890136719,484.95001220703125,491.17999267578125,487.05999755859375,489.42999267578125,491.70001220703125,489.67999267578125,497.1600036621094,515.8800048828125,538.72998046875,532.3800048828125,542.8699951171875,546.0700073242188,554.27001953125,563.2999877929688,578.0399780273438,579.5999755859375,582.9299926757812,586.8499755859375,588.969970703125,595.9500122070312,596.22998046875,590.4000244140625,595.8699951171875,599.3200073242188,645.6699829101562,641.1900024414062,640.97998046875,646.5900268554688,632.0499877929688,614.0,624.0900268554688,638.969970703125,638.2899780273438,633.5900268554688,644.25,656.3400268554688,656.219970703125,660.5499877929688,669.75,668.25,663.27001953125,669.0999755859375,663.5499877929688,647.5,662.469970703125,692.0,686.469970703125,671.0,663.0,672.8599853515625,676.0800170898438,659.8900146484375,657.0,661.0,660.0,651.5499877929688,645.0,645.8499755859375,640.0,638.510009765625,629.6599731445312,615.2999877929688,626.9299926757812,632.9199829101562,631.4500122070312,623.3200073242188,610.0,619.0999755859375,626.510009765625,637.9199829101562,636.7999877929688,630.6699829101562,636.8800048828125,621.7000122070312,622.510009765625,617.0,615.5900268554688,613.0,609.3800048828125,598.0,580.97998046875,576.0700073242188,538.8099975585938,526.7999877929688,527.6599731445312,518.6799926757812,516.0,518.22998046875,519.5800170898438,524.5,520.0,514.469970703125,515.5,512.0,515.6300048828125,522.510009765625,520.8699951171875,521.4299926757812,524.9299926757812,528.3900146484375,530.260009765625,526.8499755859375,529.47998046875,534.27001953125,536.02001953125,533.5700073242188,541.2100219726562,537.25,525.989990234375,516.7100219726562,524.5399780273438,522.7000122070312,528.010009765625,527.1099853515625,530.1799926757812,535.2000122070312,550.989990234375,550.8599853515625,535.7999877929688,538.5,539.469970703125,536.9000244140625,510.0,504.29998779296875,503.3399963378906,512.5700073242188,518.239990234375,510.1400146484375,509.4599914550781,524.239990234375,545.989990234375,545.9099731445312,547.469970703125,537.6300048828125,525.010009765625,524.0],"close":[456.1199951171875,459.1199951171875,457.8699951171875,456.5,458.6000061035156,456.2900085449219,455.3999938964844,453.1300048828125,463.17999267578125,457.8399963378906,456.4700012207031,459.57000732421875,457.760009765625,458.760009765625,439.6700134277344,431.6499938964844,431.0400085449219,429.9100036621094,428.010009765625,431.67999267578125,429.4100036621094,429.7699890136719,425.9700012207031,421.70001220703125,426.95001220703125,430.1000061035156,427.0,426.5,428.07000732421875,426.5199890136719,418.19000244140625,423.1199951171875,424.07000732421875,424.2699890136719,427.54998779296875,428.8900146484375,431.1199951171875,429.17999267578125,430.42999267578125,432.4800109863281,428.239990234375,426.4599914550781,431.94000244140625,431.9800109863281,433.4800109863281,429.989990234375,432.8999938964844,434.75,434.9100036621094,434.6000061035156,435.7699890136719,435.82000732421875,433.20001220703125,437.19000244140625,440.4100036621094,443.1600036621094,445.8800048828125,446.30999755859375,445.989990234375,456.7799987792969,454.8699951171875,452.7900085449219,453.239990234375,447.8999938964844,454.0400085449219,455.3800048828125,452.3800048828125,447.57000732421875,451.7099914550781,452.32000732421875,450.3999938964844,453.0799865722656,454.30999755859375,456.04998779296875,456.0899963378906,463.8699951171875,461.3299865722656,460.0799865722656,459.1400146484375,464.7799987792969,461.2900085449219,467.54998779296875,464.92999267578125,461.7300109863281,463.20001220703125,461.9100036621094,462.7799987792969,466.67999267578125,466.1600036621094,468.3900146484375,468.8800048828125,470.55999755859375,467.17999267578125,464.0799865722656,464.8299865722656,466.20001220703125,467.0799865722656,468.30999755859375,469.7099914550781,467.0799865722656,467.3500061035156,458.4800109863281,452.7200012207031,460.94000244140625,470.3399963378906,467.6000061035156,468.8900146484375,465.2300109863281,468.6199951171875,470.1300048828125,467.4599914550781,462.79998779296875,459.1099853515625,458.55999755859375,458.3399963378906,459.010009765625,460.0,466.3399963378906,467.6000061035156,471.510009765625,468.07000732421875,466.989990234375,467.1300048828125,467.1000061035156,466.44000244140625,465.70001220703125,466.0299987792969,462.1600036621094,461.760009765625,460.29998779296875,461.010009765625,460.3800048828125,463.7300109863281,463.8800048828125,468.5799865722656,476.07000732421875,476.0,474.9200134277344,474.5899963378906,501.2900085449219,515.2000122070312,521.4000244140625,524.7999877929688,527.6400146484375,537.6599731445312,541.9199829101562,548.8599853515625,548.77001953125,545.3800048828125,541.5599975585938,548.510009765625,551.6199951171875,551.5800170898438,556.9099731445312,559.4199829101562,563.219970703125,560.2899780273438,560.1300048828125,558.3900146484375,557.010009765625,553.760009765625,557.030029296875,555.010009765625,558.0999755859375,560.4099731445312,563.97998046875,566.8499755859375,568.0999755859375,567.219970703125,574.780029296875,568.5900268554688,566.6300048828125,576.5700073242188,572.1900024414062,566.9600219726562,568.27001953125,569.9099731445312,572.9199829101562,567.010009765625,565.489990234375,565.1799926757812,571.9199829101562,580.510009765625,578.6300048828125,577.9400024414062,577.4000244140625,582.3599853515625,584.5599975585938,605.8599853515625,603.2000122070312,605.8200073242188,605.1300048828125,605.5399780273438,608.0499877929688,605.1099853515625,597.489990234375,604.1699829101562,610.8699951171875,605.0,612.8300170898438,609.6199951171875,611.8099975585938,614.6099853515625,576.97998046875,571.0999755859375,564.2100219726562,562.2899780273438,555.1699829101562,546.7999877929688,545.9400024414062,546.0499877929688,545.3499755859375,543.0999755859375,546.75,551.8200073242188,551.8400268554688,564.5599975585938,570.5800170898438,565.9600219726562,557.72998046875,538.989990234375,534.8300170898438,530.9600219726562,533.260009765625,534.72998046875,542.010009765625,542.219970703125,521.8900146484375,521.4500122070312,525.75,529.4099731445312,520.3400268554688,517.0,517.5,517.47998046875,513.030029296875,510.010009765625,512.9400024414062,504.239990234375,496.5799865722656,494.6499938964844,491.6499938964844,490.6099853515625,482.94000244140625,479.6600036621094,489.0199890136719,486.489990234375,488.1300048828125,489.9800109863281,488.9700012207031,483.3699951171875,485.94000244140625,482.25,481.82000732421875,466.0,463.9599914550781,468.8500061035156,468.04998779296875,483.1600036621094,484.4599914550781,483.9700012207031,486.8599853515625,490.32000732421875,506.2900085449219,499.3399963378906,497.2799987792969,496.9599914550781,503.69000244140625,457.45001220703125,454.3599853515625,459.6499938964844,462.95001220703125,455.4200134277344,453.67999267578125,449.8699951171875,448.5199890136719,444.3900146484375,448.2200012207031,449.3599853515625,441.9700012207031,434.7200012207031,423.19000244140625,428.5400085449219,432.95001220703125,436.2900085449219,440.7200012207031,440.2699890136719,448.4599914550781,441.5,446.4599914550781,450.3699951171875,451.94000244140625,448.82000732421875,460.4200134277344,461.5,473.6499938964844,479.1700134277344,468.8800048828125,461.5,467.92999267578125,466.1700134277344,467.6099853515625,469.2799987792969,470.54998779296875,466.739990234375,439.70001220703125,434.9800109863281,442.07000732421875,445.1700134277344,442.2799987792969,441.489990234375,446.7099914550781,448.6400146484375,452.8699951171875,454.7799987792969,432.1499938964844,430.82000732421875,443.3599853515625,462.239990234375,463.70001220703125,474.8999938964844,475.3399963378906,469.5799865722656,477.0799865722656,464.0799865722656,458.3299865722656,462.0799865722656,463.54998779296875,466.80999755859375,477.6400146484375,476.2900085449219,475.8800048828125,477.75,477.7200012207031,472.79998779296875,471.55999755859375,468.2099914550781,471.32000732421875,474.5299987792969,473.5199890136719,473.1600036621094,459.8299865722656,449.17999267578125,465.1400146484375,468.32000732421875,473.05999755859375,475.82000732421875,470.2799987792969,470.45001220703125,468.8800048828125,476.8500061035156,469.9800109863281,473.69000244140625,482.3800048828125,478.82000732421875,480.1700134277344,482.2099914550781,478.0299987792969,481.69000244140625,480.8299865722656,476.8999938964844,456.6000061035156,469.2699890136719,486.45001220703125,467.05999755859375,479.3399963378906,468.6000061035156,470.55999755859375,472.4599914550781,460.20001220703125,458.3900146484375,457.8999938964844,458.5899963378906,463.1400146484375,465.94000244140625,462.54998779296875,462.5199890136719,469.05999755859375,463.010009765625,463.05999755859375,464.30999755859375,467.510009765625,473.57000732421875,470.1199951171875,471.4700012207031,469.20001220703125,463.9599914550781,460.5299987792969,410.739990234375,419.3900146484375,420.54998779296875,421.1700134277344,421.3399963378906,420.1300048828125,418.67999267578125,420.9800109863281,421.010009765625,423.70001220703125,428.239990234375,434.8500061035156,430.75,425.6300048828125,426.260009765625,431.55999755859375,442.57000732421875,437.32000732421875,437.55999755859375,440.6400146484375,441.1000061035156,446.0,447.20001220703125,446.20001220703125,447.7200012207031,455.4599914550781,454.4700012207031,456.17999267578125,455.6300048828125,452.5,449.05999755859375,456.8500061035156,463.8999938964844,459.1099853515625,457.05999755859375,463.8699951171875,470.7300109863281,471.30999755859375,473.25,474.32000732421875,473.1199951171875,473.6199951171875,472.94000244140625,480.3900146484375,486.6700134277344,486.25,484.3399963378906,487.44000244140625,491.9800109863281,499.2099914550781,499.0,499.3599853515625,504.489990234375,514.239990234375,511.07000732421875,514.02001953125,507.760009765625,505.04998779296875,503.8299865722656,505.17999267578125,499.4100036621094,493.25,495.1499938964844,505.8999938964844,489.5,487.1400146484375,488.04998779296875,485.4100036621094,486.9100036621094,485.7699890136719,485.3299865722656,489.7200012207031,491.8800048828125,487.94000244140625,484.9800109863281,473.1400146484375,468.9200134277344,458.3500061035156,452.1000061035156,457.07000732421875,457.0400085449219,455.8500061035156,465.7699890136719,470.7799987792969,474.7200012207031,469.9100036621094,468.260009765625,460.7799987792969,451.05999755859375,452.4100036621094,454.1600036621094,457.8599853515625,439.19000244140625,441.82000732421875,446.79998779296875,448.3500061035156,452.20001220703125,465.3800048828125,466.8900146484375,467.94000244140625,474.8800048828125,480.25,484.4200134277344,477.05999755859375,474.7900085449219,470.1400146484375,474.1300048828125,483.57000732421875,482.54998779296875,485.75,483.0299987792969,488.8699951171875,488.0,483.6700134277344,497.07000732421875,511.57000732421875,522.0399780273438,496.8699951171875,518.4400024414062,542.9199829101562,551.239990234375,558.2999877929688,572.7000122070312,577.8900146484375,582.4299926757812,576.0599975585938,586.22998046875,593.9099731445312,590.8200073242188,581.6599731445312,594.9500122070312,597.27001953125,622.510009765625,634.219970703125,636.0,628.260009765625,602.760009765625,609.1799926757812,623.5800170898438,638.2899780273438,629.5599975585938,628.7000122070312,637.4299926757812,652.5800170898438,649.5800170898438,649.8099975585938,666.510009765625,658.260009765625,660.6199951171875,664.4299926757812,647.5,641.6300048828125,658.0800170898438,676.7000122070312,667.8200073242188,664.47998046875,655.0,671.77001953125,664.1500244140625,651.219970703125,649.469970703125,652.8300170898438,646.0,645.2000122070312,636.3300170898438,642.280029296875,637.510009765625,627.4299926757812,616.25,610.1699829101562,624.2000122070312,627.3300170898438,615.8400268554688,598.5700073242188,604.3900146484375,617.6400146484375,622.7899780273438,637.9000244140625,627.7000122070312,628.5,623.8699951171875,613.719970703125,619.6900024414062,611.5800170898438,611.0999755859375,607.489990234375,592.1900024414062,581.280029296875,571.9500122070312,555.4299926757812,529.7899780273438,513.4500122070312,513.3499755859375,512.2899780273438,509.80999755859375,517.969970703125,512.77001953125,518.1500244140625,508.92999267578125,514.260009765625,512.4099731445312,506.510009765625,512.25,521.0,519.9400024414062,520.4099731445312,516.010009765625,528.3099975585938,526.6300048828125,522.5900268554688,522.7899780273438,533.239990234375,532.9000244140625,531.1400146484375,537.2100219726562,530.4500122070312,516.5,513.4299926757812,512.030029296875,519.0499877929688,523.760009765625,520.0700073242188,530.1300048828125,525.02001953125,548.6799926757812,540.3300170898438,530.3599853515625,535.9500122070312,532.3200073242188,510.95001220703125,493.6000061035156,503.6700134277344,491.6400146484375,505.0199890136719,507.3999938964844,502.07000732421875,509.4599914550781,521.8200073242188,545.9099731445312,538.0,535.3800048828125,527.9600219726562,518.260009765625,523.219970703125]}],"adjclose":[{"adjclose":[426.69940185546875,429.5059509277344,428.3365783691406,427.0549011230469,429.0193786621094,426.8584899902344,426.02587890625,423.9022521972656,433.3039855957031,428.30841064453125,427.02685546875,429.9269104003906,428.2336120605469,429.16912841796875,411.31048583984375,403.8077697753906,403.23712158203125,402.17999267578125,400.40252685546875,403.8358154296875,401.7122802734375,402.04901123046875,398.49407958984375,394.4995422363281,399.4109191894531,402.3577880859375,399.4577331542969,398.9899597167969,400.4586486816406,399.0086364746094,391.2159729003906,395.82794189453125,396.7166748046875,396.9037780761719,399.97222900390625,401.2257995605469,403.31195068359375,401.4971008300781,402.6664733886719,404.5841979980469,403.5570373535156,401.879638671875,407.04376220703125,407.08148193359375,408.4950256347656,405.2062072753906,407.9484558105469,409.69183349609375,409.84259033203125,409.5505065917969,410.6529846191406,410.70013427734375,408.2311706542969,411.9911804199219,415.02557373046875,417.6171569824219,420.1802978515625,420.5855407714844,420.283935546875,430.45208740234375,428.6521301269531,426.6920471191406,427.1160888671875,422.0838623046875,427.8699951171875,429.1327819824219,426.3056335449219,421.77294921875,425.6742858886719,426.2491149902344,424.4397888183594,426.96533203125,428.1244201660156,429.7641296386719,429.80181884765625,437.1334228515625,434.7397766113281,433.56182861328125,432.676025390625,437.990966796875,434.7021789550781,440.60125732421875,438.1322937011719,435.1167907714844,436.5020751953125,435.286376953125,436.10626220703125,439.78143310546875,439.2914733886719,441.39288330078125,441.8546447753906,443.4377746582031,440.25262451171875,437.331298828125,438.0380554199219,439.3291320800781,440.15838623046875,441.3175048828125,442.6368103027344,440.15838623046875,440.412841796875,432.0540771484375,426.6260986328125,434.37225341796875,443.23046875,443.6194763183594,444.8433837890625,441.3710632324219,444.5871887207031,446.0197448730469,443.48663330078125,439.0655822753906,435.56488037109375,435.0431213378906,434.8343505859375,435.47003173828125,436.4092712402344,442.4241027832031,443.6194763183594,447.3289489746094,444.0653991699219,443.040771484375,443.1735534667969,443.14508056640625,442.5189514160156,441.8169250488281,442.1299743652344,438.4584655761719,438.0789489746094,436.6938171386719,437.367431640625,436.7697448730469,439.94793701171875,440.0902099609375,444.5491943359375,451.6551208496094,451.5887145996094,450.5640869140625,450.2509765625,475.58172607421875,488.7783203125,494.6604309082031,497.885986328125,500.5804138183594,510.08636474609375,514.1279907226562,520.7119750976562,520.6268310546875,517.4105834960938,513.7864990234375,520.3800659179688,523.3306884765625,523.2926635742188,528.34912109375,530.73046875,534.3355712890625,531.555908203125,531.4041748046875,529.75341796875,528.444091796875,525.3607788085938,528.463134765625,526.5467529296875,529.4781494140625,531.6697387695312,535.0567016601562,537.779541015625,538.9655151367188,541.1309204101562,548.3433837890625,542.43798828125,540.5681762695312,550.051025390625,545.872314453125,540.8829345703125,542.1327514648438,543.6972045898438,546.56884765625,540.9306030273438,539.48046875,539.1848754882812,545.61474609375,553.8097534179688,552.01611328125,551.35791015625,550.8427734375,555.5745849609375,557.6734008789062,577.9937744140625,575.4561157226562,577.9556274414062,577.2973022460938,577.6884155273438,580.0829467773438,577.2782592773438,570.0087890625,576.3814697265625,582.7733154296875,577.17333984375,584.6431884765625,581.580810546875,583.6701049804688,586.34130859375,550.4420166015625,544.83251953125,538.2593994140625,536.427734375,529.6351928710938,521.6502075195312,520.8297119140625,520.9346923828125,520.2669067382812,518.1202392578125,521.6024780273438,526.4393310546875,526.4584350585938,538.59326171875,544.3363647460938,539.928955078125,532.0773315429688,514.199462890625,510.2307434082031,506.5387878417969,508.73291015625,510.13525390625,517.08056640625,517.28076171875,497.88592529296875,497.4662170410156,501.5683898925781,505.06005859375,499.5209655761719,496.31451416015625,496.7945251464844,496.7752990722656,492.50341796875,489.604248046875,492.4169616699219,484.0650329589844,476.7115478515625,474.8587646484375,471.978759765625,470.98040771484375,463.6173095703125,460.4685363769531,469.4540100097656,467.02520751953125,468.5996398925781,470.3756103515625,469.4060363769531,464.0300598144531,466.49725341796875,462.95489501953125,462.5420837402344,447.3550720214844,445.39666748046875,450.09100341796875,449.3229675292969,463.8285217285156,465.07647705078125,464.6060485839844,467.3804016113281,470.7019958496094,486.03302001953125,479.361083984375,477.3835144042969,477.0763244628906,483.5370178222656,439.14715576171875,436.1807556152344,441.2591247558594,444.4270935058594,437.19842529296875,435.5279541015625,431.87042236328125,430.5744323730469,426.60968017578125,430.2864685058594,431.38079833984375,424.2864990234375,417.3266296386719,406.2579040527344,411.39385986328125,415.62738037109375,418.8337707519531,423.0865478515625,422.6545104980469,430.516845703125,423.8353271484375,428.59686279296875,432.3504333496094,437.06005859375,434.0428161621094,445.2608947753906,446.3053283691406,458.0552978515625,463.3935852050781,453.4423522949219,446.3053283691406,452.5235900878906,450.8215637207031,452.2141418457031,453.82916259765625,455.057373046875,451.3727722167969,425.22308349609375,420.65850830078125,427.5150451660156,430.51300048828125,427.7181396484375,426.9541320800781,432.00225830078125,433.8687744140625,437.9595031738281,439.80657958984375,417.92169189453125,416.6354675292969,428.7625427246094,447.02093505859375,448.43292236328125,459.26409912109375,459.6896667480469,454.1192932128906,461.37237548828125,448.8003845214844,443.2397155761719,446.8662414550781,448.287841796875,451.4405212402344,461.9139709472656,460.6083984375,460.2118835449219,462.02032470703125,461.99127197265625,457.2332763671875,456.03411865234375,452.7944030761719,455.802001953125,458.9063415527344,457.9295654296875,457.5814208984375,444.6903381347656,434.3909606933594,449.82550048828125,452.9007568359375,457.4847412109375,460.15386962890625,454.7962341308594,454.9606628417969,453.4423522949219,461.14996337890625,454.5061340332031,458.0939636230469,466.49786376953125,466.24468994140625,467.5592346191406,469.5456237792969,465.4754333496094,469.039306640625,468.2018737792969,464.3750915527344,444.6082763671875,456.9454650878906,473.6743469238281,454.79351806640625,466.7510070800781,456.2931213378906,458.20159912109375,460.05169677734375,448.1137390136719,446.35125732421875,445.8741149902344,446.5459899902344,450.97650146484375,453.7029724121094,450.4019775390625,450.3727722167969,456.74102783203125,450.84991455078125,450.8985900878906,452.11578369140625,455.2317199707031,461.1325988769531,457.7731628417969,459.08770751953125,456.8773498535156,451.7749328613281,448.4350280761719,399.95269775390625,408.3755187988281,409.5050354003906,410.1087951660156,410.2742919921875,409.0960693359375,407.6841125488281,409.9237976074219,409.9529724121094,412.57232666015625,416.9930725097656,423.4294738769531,419.4371337890625,414.45159912109375,415.0650939941406,420.22589111328125,430.9467468261719,425.8346252441406,426.06829833984375,429.0674133300781,429.5153503417969,434.28662109375,435.4551696777344,434.4814147949219,435.9614562988281,443.4981689453125,442.5341796875,444.19927978515625,443.6637268066406,443.8304748535156,440.4563903808594,448.0971374511719,455.0120544433594,450.3138122558594,448.3031311035156,454.982666015625,461.7112121582031,462.28009033203125,464.18292236328125,465.232421875,464.055419921875,464.5458068847656,463.87884521484375,471.1861572265625,477.3458251953125,476.9338684082031,475.0604553222656,478.10107421875,482.5540771484375,489.6455383300781,489.4395751953125,489.79266357421875,494.8243713378906,504.3876037597656,501.2783508300781,504.17181396484375,498.0317687988281,495.3736572265625,494.1770324707031,495.5011901855469,489.84173583984375,483.79974365234375,485.663330078125,496.2073669433594,480.12158203125,477.80682373046875,478.6993408203125,476.1099548339844,477.5812072753906,476.4630432128906,476.0314636230469,480.3373718261719,482.45599365234375,478.59149169921875,475.68817138671875,464.0750427246094,459.9359130859375,449.56842041015625,443.4381408691406,448.3129577636719,448.28350830078125,447.1163024902344,456.84625244140625,461.76025390625,465.6247863769531,460.90692138671875,459.2885437011719,451.95184326171875,442.4180908203125,443.7421875,445.45867919921875,449.0877685546875,434.0460510253906,436.6452331542969,441.5669250488281,443.0987548828125,446.9036865234375,459.9293212890625,461.421630859375,462.4593200683594,469.31805419921875,474.6251220703125,478.7463073730469,471.47247314453125,469.2290954589844,464.6335754394531,468.57684326171875,477.90625,476.898193359375,480.0606994628906,477.3725891113281,483.1441650390625,482.28436279296875,478.0050964355469,491.2481384277344,505.57830810546875,515.9256591796875,491.05047607421875,512.3677978515625,536.5610961914062,544.78369140625,551.760986328125,565.9923706054688,571.12158203125,575.6083374023438,569.31298828125,579.3638916015625,586.953857421875,583.9000854492188,574.8473510742188,587.9817504882812,590.2745361328125,615.2189331054688,626.791748046875,628.5509643554688,620.901611328125,595.7002563476562,602.0450439453125,616.2763671875,630.8140869140625,622.1863403320312,621.3364868164062,629.9641723632812,644.936767578125,641.9718627929688,642.19921875,658.70361328125,650.5502319335938,652.882568359375,656.64794921875,639.916259765625,634.114990234375,650.372314453125,672.2987670898438,663.4765625,660.1582641601562,650.7399291992188,667.40087890625,659.8304443359375,646.9844970703125,645.245849609375,648.5840454101562,641.7984619140625,641.003662109375,632.1913452148438,638.1026611328125,633.3637084960938,623.3492431640625,612.241943359375,606.2014770507812,620.1402587890625,623.2498779296875,611.8346557617188,594.6769409179688,600.4591064453125,613.6229248046875,618.7393798828125,633.7511596679688,623.6174926757812,624.4122924804688,619.8123779296875,609.7283935546875,615.6595458984375,607.6023559570312,607.1254272460938,603.5389404296875,588.3384399414062,577.4993896484375,568.2301025390625,551.8175048828125,526.34423828125,510.1105651855469,510.01116943359375,508.95806884765625,506.4942321777344,514.6011352539062,509.43499755859375,514.780029296875,505.61993408203125,510.915283203125,509.0773010253906,503.2156982421875,508.9183654785156,517.6114501953125,516.558349609375,517.0252685546875,512.6539306640625,524.8739013671875,523.204833984375,519.191162109375,519.3897705078125,529.7718505859375,529.43408203125,527.6854858398438,533.716064453125,527.0,516.5,513.4299926757812,512.030029296875,519.0499877929688,523.760009765625,520.0700073242188,530.1300048828125,525.02001953125,548.6799926757812,540.3300170898438,530.3599853515625,535.9500122070312,532.3200073242188,510.95001220703125,493.6000061035156,503.6700134277344,491.6400146484375,505.0199890136719,507.3999938964844,502.07000732421875,509.4599914550781,521.8200073242188,545.9099731445312,538.0,535.3800048828125,527.9600219726562,518.260009765625,523.219970703125]}]}}],"error":null}}