{"chart":{"result":[{"meta":{"currency":"USD","symbol":"MA","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1148563800,"regularMarketTime":1783713602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":526.74,"fiftyTwoWeekHigh":601.77,"fiftyTwoWeekLow":464.52,"regularMarketDayHigh":528.395,"regularMarketDayLow":519.66,"regularMarketVolume":1610377,"longName":"Mastercard Incorporated","shortName":"Mastercard Incorporated","chartPreviousClose":426.51,"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":[{"high":[424.2799987792969,421.3399963378906,423.45001220703125,422.760009765625,422.0799865722656,423.70001220703125,429.4700012207031,431.7900085449219,431.1099853515625,429.7300109863281,430.3800048828125,431.2200012207031,437.07000732421875,440.94000244140625,440.6000061035156,440.92999267578125,438.6300048828125,439.8900146484375,440.9599914550781,446.2200012207031,462.0,461.1400146484375,463.8399963378906,461.3699951171875,460.55999755859375,462.239990234375,460.75,458.989990234375,459.3999938964844,461.8800048828125,465.45001220703125,472.1099853515625,474.1700134277344,455.8500061035156,459.6000061035156,472.5,475.1700134277344,475.0799865722656,475.0,479.1400146484375,478.3900146484375,477.5,476.6300048828125,469.239990234375,473.6199951171875,473.2699890136719,471.6199951171875,469.3699951171875,474.3699951171875,476.1600036621094,482.0,478.4599914550781,480.82000732421875,484.6099853515625,488.45001220703125,490.0,488.8900146484375,482.32000732421875,480.0,482.1600036621094,482.42999267578125,483.2799987792969,480.4100036621094,483.29998779296875,481.9599914550781,479.30999755859375,479.67999267578125,478.8900146484375,474.3900146484375,470.3500061035156,469.5199890136719,471.0,463.3800048828125,463.4100036621094,461.9100036621094,459.8599853515625,460.739990234375,462.9800109863281,468.1499938964844,464.0,464.82000732421875,461.5899963378906,457.7200012207031,448.9800109863281,444.6600036621094,445.260009765625,450.5,453.29998779296875,455.1099853515625,456.0299987792969,458.5799865722656,458.7200012207031,458.9800109863281,458.6000061035156,464.92999267578125,461.69000244140625,462.2200012207031,460.3900146484375,462.5,458.04998779296875,454.45001220703125,450.6300048828125,444.55999755859375,444.19000244140625,447.3399963378906,445.0,444.8800048828125,447.57000732421875,449.7799987792969,453.0,450.1700134277344,449.25,452.5,445.1499938964844,444.9599914550781,449.3399963378906,451.20001220703125,454.4800109863281,455.29998779296875,463.07000732421875,460.30999755859375,454.67999267578125,448.70001220703125,448.29998779296875,442.4700012207031,444.760009765625,449.2900085449219,449.95001220703125,450.6099853515625,447.5799865722656,437.4100036621094,437.7699890136719,442.2300109863281,444.3999938964844,447.1600036621094,451.5199890136719,455.42999267578125,451.239990234375,448.8500061035156,448.739990234375,435.8599853515625,437.70001220703125,440.7799987792969,442.9200134277344,448.7300109863281,474.0,467.5,466.75,461.29998779296875,455.45001220703125,456.9200134277344,456.2699890136719,458.79998779296875,458.4599914550781,459.6400146484375,460.5400085449219,469.0,470.260009765625,470.1499938964844,469.6700134277344,469.0899963378906,470.9100036621094,470.3399963378906,470.5299987792969,475.5,476.4100036621094,481.9200134277344,485.739990234375,486.69000244140625,486.1700134277344,484.1600036621094,480.44000244140625,489.2099914550781,488.3299865722656,489.1099853515625,492.8800048828125,496.8500061035156,498.32000732421875,501.739990234375,501.79998779296875,501.1300048828125,493.5299987792969,497.69000244140625,493.25,489.8999938964844,493.6300048828125,496.0,494.989990234375,498.0299987792969,495.9100036621094,497.0899963378906,499.04998779296875,498.5299987792969,497.5299987792969,500.75,500.7200012207031,502.9200134277344,508.7900085449219,509.8800048828125,515.4000244140625,517.0399780273438,518.0,518.8200073242188,514.5499877929688,514.719970703125,513.3400268554688,514.72998046875,510.8599853515625,511.3900146484375,516.4500122070312,527.9000244140625,510.54998779296875,510.0,508.1499938964844,523.0,524.030029296875,528.8400268554688,534.030029296875,530.9000244140625,530.5,522.3599853515625,523.3900146484375,523.489990234375,522.6500244140625,522.5,520.1199951171875,521.7100219726562,528.25,530.6500244140625,533.6199951171875,535.77001953125,534.8200073242188,534.8200073242188,526.280029296875,527.469970703125,531.0,531.5900268554688,529.6599731445312,535.8900146484375,536.75,534.6799926757812,535.0,531.780029296875,537.1300048828125,529.219970703125,532.0800170898438,529.4000244140625,535.739990234375,537.7000122070312,537.5599975585938,528.5700073242188,529.1900024414062,530.5599975585938,524.4600219726562,521.3599853515625,516.3300170898438,517.4500122070312,513.760009765625,506.1499938964844,509.3900146484375,523.77001953125,527.1199951171875,528.1300048828125,529.97998046875,530.2999877929688,534.3499755859375,536.0599975585938,547.989990234375,551.5499877929688,550.6099853515625,576.9400024414062,565.5399780273438,565.0,572.0,566.8699951171875,569.75,570.0499877929688,567.27001953125,566.4299926757812,564.75,567.3900146484375,569.239990234375,568.6300048828125,570.7000122070312,568.5,564.7999877929688,561.4600219726562,566.0399780273438,566.6799926757812,574.7000122070312,576.4299926757812,582.22998046875,573.2000122070312,560.989990234375,555.6799926757812,550.3800048828125,548.5599975585938,538.0499877929688,532.7100219726562,528.530029296875,528.4099731445312,533.47998046875,532.5900268554688,537.6199951171875,540.489990234375,538.0499877929688,545.4600219726562,547.1799926757812,551.030029296875,561.8300170898438,558.5900268554688,551.4299926757812,551.1500244140625,549.530029296875,539.989990234375,520.8800048828125,502.20001220703125,505.57000732421875,518.510009765625,508.6300048828125,515.9099731445312,523.4199829101562,521.2899780273438,521.719970703125,523.97998046875,517.6500244140625,528.7999877929688,543.9400024414062,536.0399780273438,536.9199829101562,537.760009765625,540.47998046875,549.0700073242188,552.8300170898438,562.3800048828125,564.5499877929688,565.739990234375,567.22998046875,573.8699951171875,569.5800170898438,580.7899780273438,582.8599853515625,578.6400146484375,583.0399780273438,584.2899780273438,588.4500122070312,583.989990234375,579.0,573.1599731445312,567.5499877929688,574.5599975585938,578.8400268554688,578.5800170898438,585.5999755859375,581.8200073242188,582.530029296875,586.8499755859375,586.6900024414062,591.1599731445312,590.0,589.8699951171875,594.7100219726562,590.6699829101562,575.239990234375,575.0,571.2899780273438,571.0800170898438,538.3400268554688,543.1300048828125,564.1199951171875,558.47998046875,548.9099731445312,556.7000122070312,562.6300048828125,566.3099975585938,565.989990234375,569.6599731445312,570.75,566.6199951171875,565.4199829101562,566.0599975585938,560.8200073242188,559.0700073242188,554.8599853515625,555.52001953125,557.3800048828125,556.3499755859375,558.0800170898438,560.2100219726562,562.489990234375,567.8400268554688,569.9600219726562,571.6500244140625,573.0,565.6099853515625,579.4400024414062,564.8699951171875,569.9199829101562,571.8300170898438,570.3599853515625,573.9000244140625,576.1599731445312,576.5900268554688,578.3200073242188,580.27001953125,584.4000244140625,589.5599975585938,585.489990234375,590.5700073242188,593.8800048828125,592.2100219726562,601.77001953125,599.0399780273438,596.0,594.6199951171875,593.530029296875,596.8300170898438,595.6199951171875,594.0,595.8900146484375,598.5800170898438,589.7899780273438,591.1799926757812,582.1300048828125,589.969970703125,589.2100219726562,586.5,588.1099853515625,598.8900146484375,601.6199951171875,588.8699951171875,587.3499755859375,586.8599853515625,571.6599731445312,572.3900146484375,569.6599731445312,569.3200073242188,570.6300048828125,575.469970703125,579.8400268554688,583.219970703125,581.1400146484375,586.0800170898438,583.0700073242188,579.4000244140625,569.4199829101562,565.0,569.8099975585938,568.6900024414062,564.6500244140625,562.7999877929688,567.4199829101562,575.97998046875,576.4299926757812,576.989990234375,580.8200073242188,575.719970703125,573.989990234375,566.8099975585938,562.9199829101562,554.4299926757812,551.0,554.030029296875,556.3300170898438,555.0,558.6699829101562,554.7000122070312,558.530029296875,565.9099731445312,563.5999755859375,557.0,549.3200073242188,536.0,531.0,538.4600219726562,544.4099731445312,544.0399780273438,550.4000244140625,548.6699829101562,551.4000244140625,549.780029296875,554.75,555.0700073242188,559.0,550.4400024414062,547.3300170898438,541.9000244140625,544.9500122070312,565.1300048828125,573.7100219726562,573.2999877929688,571.0,571.760009765625,569.1300048828125,572.9400024414062,579.4500122070312,581.719970703125,582.2899780273438,581.2000122070312,581.989990234375,577.780029296875,577.97998046875,570.8800048828125,576.260009765625,581.3699951171875,585.280029296875,589.6699829101562,581.3099975585938,567.8800048828125,558.9500122070312,548.5900268554688,549.8800048828125,544.030029296875,536.4099731445312,537.4000244140625,533.1900024414062,532.1400146484375,530.3900146484375,529.1099853515625,523.8300170898438,544.239990234375,543.760009765625,557.1199951171875,560.1099853515625,556.5999755859375,561.9199829101562,556.7899780273438,546.5599975585938,547.0,540.7000122070312,543.0,533.989990234375,525.8599853515625,530.760009765625,526.530029296875,527.5,522.719970703125,499.25,510.5400085449219,519.9000244140625,518.760009765625,526.1599731445312,526.7999877929688,526.1599731445312,525.3200073242188,522.5499877929688,520.8900146484375,519.3300170898438,515.3099975585938,505.6199951171875,501.8599853515625,508.5799865722656,516.9600219726562,503.75,497.0799865722656,499.2200012207031,507.0400085449219,502.7300109863281,506.25,504.79998779296875,500.04998779296875,495.5400085449219,501.4100036621094,503.0,499.8800048828125,501.9100036621094,502.6000061035156,511.82000732421875,506.6700134277344,504.3900146484375,508.8699951171875,513.97998046875,522.4400024414062,522.22998046875,527.469970703125,524.47998046875,523.1099853515625,513.7899780273438,509.6499938964844,505.6099853515625,509.04998779296875,517.0,534.2100219726562,514.1500244140625,509.0,507.2900085449219,503.8800048828125,500.739990234375,503.5199890136719,500.4100036621094,501.6600036621094,506.30999755859375,498.6000061035156,494.5,502.2799987792969,506.2300109863281,512.9000244140625,499.70001220703125,501.3800048828125,504.260009765625,496.8500061035156,499.3500061035156,494.5799865722656,500.1099853515625,497.1300048828125,493.989990234375,481.9599914550781,488.54998779296875,494.0,489.5199890136719,495.4200134277344,498.79998779296875,491.4700012207031,492.3699951171875,493.54998779296875,501.5,504.6400146484375,495.989990234375,495.6600036621094,491.55999755859375,498.44000244140625,504.79998779296875,504.3599853515625,515.4500122070312,514.0,530.4099731445312,539.6300048828125,541.8900146484375,543.6500244140625,531.6199951171875,523.22998046875,528.9400024414062],"close":[421.8900146484375,418.7699890136719,419.7699890136719,419.4200134277344,421.9800109863281,422.6000061035156,428.2699890136719,426.7200012207031,429.1000061035156,428.3500061035156,427.4200134277344,430.7200012207031,436.7799987792969,439.75,438.760009765625,438.70001220703125,436.79998779296875,438.5299987792969,440.5799865722656,445.19000244140625,449.2300109863281,460.9200134277344,460.5799865722656,456.760009765625,460.5,461.9100036621094,458.260009765625,457.8800048828125,458.7099914550781,460.4599914550781,465.19000244140625,471.2799987792969,468.1300048828125,451.75,459.04998779296875,471.55999755859375,473.4200134277344,474.510009765625,474.75,478.8500061035156,474.760009765625,476.6300048828125,468.489990234375,467.5199890136719,471.6000061035156,467.5400085449219,469.260009765625,469.1600036621094,472.8699951171875,475.6099853515625,479.4800109863281,475.8299865722656,478.8900146484375,484.0,488.0400085449219,488.6400146484375,481.6700134277344,476.0400085449219,476.79998779296875,477.95001220703125,481.57000732421875,478.3999938964844,479.42999267578125,477.4200134277344,469.7699890136719,477.1499938964844,478.8500061035156,472.1600036621094,469.1700134277344,468.30999755859375,465.3800048828125,459.7900085449219,459.82000732421875,460.1600036621094,454.70001220703125,455.3900146484375,456.75,462.82000732421875,462.5,462.1099853515625,462.4200134277344,457.1000061035156,451.20001220703125,442.07000732421875,441.1000061035156,443.5799865722656,449.3699951171875,453.05999755859375,454.7699890136719,455.489990234375,456.9800109863281,457.760009765625,454.20001220703125,458.0,458.8699951171875,460.2699890136719,459.6600036621094,459.1000061035156,456.5199890136719,451.2099914550781,451.17999267578125,445.0799865722656,442.4700012207031,442.1000061035156,447.07000732421875,443.19000244140625,444.7699890136719,446.6600036621094,448.67999267578125,449.7900085449219,449.25,449.0400085449219,443.0,445.0,444.6300048828125,448.1099853515625,450.1099853515625,452.510009765625,454.8500061035156,456.9599914550781,455.6499938964844,452.3800048828125,442.75,441.1600036621094,437.6099853515625,444.6499938964844,448.17999267578125,449.489990234375,446.239990234375,444.70001220703125,433.6400146484375,436.4200134277344,440.1099853515625,444.0,443.5299987792969,451.1600036621094,448.7200012207031,443.69000244140625,447.94000244140625,441.7200012207031,432.45001220703125,429.6000061035156,438.17999267578125,441.29998779296875,447.45001220703125,463.7099914550781,462.4100036621094,462.0199890136719,442.0,448.29998779296875,449.8399963378906,455.5799865722656,456.7799987792969,455.69000244140625,459.3599853515625,460.1600036621094,468.7099914550781,468.8800048828125,466.9800109863281,469.1199951171875,468.0,468.82000732421875,466.44000244140625,468.6400146484375,474.989990234375,471.79998779296875,480.79998779296875,483.3399963378906,482.1199951171875,483.1400146484375,477.3599853515625,476.1199951171875,487.0899963378906,488.0199890136719,488.17999267578125,492.1099853515625,493.3599853515625,497.7099914550781,500.989990234375,494.760009765625,493.010009765625,492.739990234375,497.1400146484375,487.4100036621094,489.45001220703125,491.2699890136719,493.6400146484375,493.79998779296875,496.3800048828125,495.57000732421875,494.9700012207031,497.70001220703125,491.29998779296875,497.05999755859375,499.95001220703125,498.0199890136719,502.260009765625,506.6600036621094,507.2300109863281,514.0700073242188,513.760009765625,516.3400268554688,515.010009765625,513.02001953125,513.72998046875,510.6199951171875,507.3599853515625,508.2099914550781,506.2799987792969,513.6900024414062,499.5899963378906,508.0799865722656,505.5799865722656,505.55999755859375,521.1300048828125,517.8800048828125,524.760009765625,530.1199951171875,529.1699829101562,521.8800048828125,520.4000244140625,521.8900146484375,521.6300048828125,519.4600219726562,512.5399780273438,515.0999755859375,520.8599853515625,526.5999755859375,528.47998046875,532.3800048828125,532.9400024414062,531.3599853515625,526.1799926757812,521.1400146484375,524.77001953125,528.5700073242188,522.8200073242188,529.010009765625,534.4500122070312,532.4099731445312,529.0,530.3099975585938,531.010009765625,519.9600219726562,523.280029296875,528.030029296875,528.9600219726562,535.7100219726562,536.1500244140625,532.2000122070312,525.5499877929688,526.5700073242188,522.4000244140625,521.3599853515625,511.92999267578125,511.3999938964844,516.4000244140625,504.6700134277344,504.9100036621094,509.0199890136719,522.3499755859375,523.1400146484375,524.7000122070312,528.0599975585938,527.1799926757812,534.219970703125,533.489990234375,547.6400146484375,547.3599853515625,548.7999877929688,566.010009765625,555.4299926757812,563.9500122070312,559.1099853515625,566.2899780273438,567.1599731445312,562.75,565.489990234375,564.7000122070312,564.5999755859375,566.3099975585938,564.760009765625,568.6099853515625,568.5,563.280029296875,557.510009765625,559.0,564.030029296875,561.27001953125,564.8200073242188,576.3099975585938,574.9199829101562,555.0700073242188,558.2999877929688,549.8200073242188,546.77001953125,537.1199951171875,525.7999877929688,524.6400146484375,519.8300170898438,527.6400146484375,531.989990234375,530.1900024414062,536.0900268554688,536.3800048828125,535.6900024414062,543.6699829101562,545.1599731445312,549.0700073242188,557.5700073242188,540.6099853515625,548.1199951171875,548.510009765625,547.3800048828125,530.5499877929688,489.7699890136719,485.5199890136719,479.9200134277344,515.4299926757812,499.3399963378906,509.75,512.4600219726562,517.3800048828125,513.4299926757812,517.3300170898438,509.32000732421875,527.3300170898438,530.010009765625,535.4600219726562,533.47998046875,534.489990234375,539.6799926757812,548.0599975585938,546.6300048828125,559.3900146484375,561.1199951171875,558.989990234375,566.3300170898438,567.1199951171875,568.6400146484375,578.27001953125,576.5900268554688,573.280029296875,582.2000122070312,583.280029296875,586.4099731445312,581.1099853515625,569.5399780273438,570.1400146484375,563.5800170898438,574.5499877929688,575.9199829101562,577.780029296875,585.5999755859375,581.219970703125,581.969970703125,584.1300048828125,585.4400024414062,590.1199951171875,584.3300170898438,589.5399780273438,590.739990234375,589.280029296875,562.030029296875,568.6699829101562,569.4500122070312,538.72998046875,532.969970703125,542.3499755859375,557.530029296875,549.7000122070312,545.8099975585938,550.3200073242188,561.9400024414062,564.6099853515625,561.52001953125,569.239990234375,565.1199951171875,562.4400024414062,565.1099853515625,563.52001953125,550.1799926757812,553.02001953125,550.3599853515625,555.52001953125,555.6099853515625,552.6599731445312,554.6500244140625,558.760009765625,562.0900268554688,563.5,568.219970703125,568.280029296875,563.3200073242188,559.1099853515625,566.469970703125,559.8900146484375,569.8099975585938,566.0399780273438,569.1300048828125,561.219970703125,574.3200073242188,573.5900268554688,574.1799926757812,577.9000244140625,583.760009765625,581.7000122070312,584.1400146484375,585.510009765625,592.6799926757812,591.9199829101562,598.9600219726562,593.2100219726562,591.6099853515625,590.6599731445312,590.47998046875,595.2899780273438,591.8699951171875,593.280029296875,595.6400146484375,584.219970703125,586.5999755859375,584.0,579.3800048828125,588.72998046875,580.4099731445312,582.9600219726562,586.4199829101562,598.6300048828125,586.0499877929688,584.1599731445312,584.489990234375,569.969970703125,568.8099975585938,567.2999877929688,565.1300048828125,568.1400146484375,568.8099975585938,573.77001953125,577.3300170898438,580.4500122070312,578.8099975585938,579.8400268554688,576.4400024414062,564.5499877929688,557.47998046875,559.239990234375,567.9199829101562,562.8099975585938,549.8800048828125,560.969970703125,566.3599853515625,572.030029296875,571.3599853515625,573.77001953125,573.6699829101562,572.3599853515625,565.9299926757812,554.5800170898438,553.6799926757812,551.989990234375,544.0700073242188,552.75,553.3099975585938,553.280029296875,551.969970703125,552.9600219726562,558.3499755859375,561.22998046875,555.5700073242188,545.72998046875,536.8499755859375,527.5800170898438,530.3599853515625,527.8800048828125,540.4000244140625,537.8499755859375,546.469970703125,544.9299926757812,550.530029296875,543.969970703125,545.9099731445312,553.72998046875,542.3099975585938,545.52001953125,540.4400024414062,537.5499877929688,538.8599853515625,563.3699951171875,571.9299926757812,569.1300048828125,566.02001953125,565.469970703125,566.2100219726562,572.22998046875,575.7000122070312,576.3499755859375,579.4500122070312,579.5999755859375,577.9000244140625,577.4199829101562,570.8800048828125,563.1300048828125,568.5700073242188,580.3400268554688,579.9199829101562,580.0700073242188,575.5399780273438,566.280029296875,544.989990234375,546.8200073242188,542.6500244140625,539.489990234375,531.739990234375,527.5700073242188,532.8599853515625,524.739990234375,527.3599853515625,520.4099731445312,521.3699951171875,543.72998046875,538.7899780273438,555.3699951171875,550.719970703125,553.52001953125,551.8900146484375,548.739990234375,535.3300170898438,540.3900146484375,537.4600219726562,527.4600219726562,518.3599853515625,521.9299926757812,527.97998046875,520.260009765625,526.4099731445312,496.0299987792969,498.0,509.3900146484375,514.77001953125,517.2100219726562,521.0,524.3200073242188,522.9199829101562,524.6599731445312,522.3400268554688,517.719970703125,514.719970703125,504.0,497.30999755859375,497.989990234375,508.5,506.5799865722656,488.4700012207031,491.1400146484375,496.32000732421875,500.3800048828125,498.92999267578125,502.760009765625,500.75,484.239990234375,494.0,499.6600036621094,491.6499938964844,493.44000244140625,501.5,498.2799987792969,507.1199951171875,503.57000732421875,498.6600036621094,508.5799865722656,513.1599731445312,519.9600219726562,518.5399780273438,521.2999877929688,516.6500244140625,511.3500061035156,510.1600036621094,502.3800048828125,504.1700134277344,506.42999267578125,507.6199951171875,525.22998046875,502.9200134277344,495.4599914550781,504.739990234375,497.0799865722656,491.8900146484375,500.94000244140625,495.4800109863281,497.80999755859375,499.80999755859375,490.6400146484375,489.94000244140625,494.20001220703125,505.7900085449219,499.70001220703125,498.0400085449219,499.6199951171875,498.5400085449219,493.010009765625,495.0400085449219,493.75,493.9800109863281,495.25,477.67999267578125,471.54998779296875,481.760009765625,491.0799865722656,485.6700134277344,495.239990234375,489.0799865722656,486.510009765625,489.9800109863281,490.6400146484375,501.3299865722656,492.989990234375,489.7900085449219,484.0899963378906,488.07000732421875,494.4100036621094,488.9200134277344,499.0199890136719,509.6400146484375,513.5999755859375,522.4400024414062,539.3900146484375,533.0999755859375,531.6199951171875,519.8599853515625,523.2000122070312,526.739990234375],"open":[424.0899963378906,421.20001220703125,418.5,420.489990234375,419.44000244140625,419.1000061035156,426.0,430.0,429.95001220703125,427.44000244140625,425.4800109863281,428.6400146484375,432.54998779296875,438.9800109863281,440.2699890136719,438.5299987792969,436.0,432.54998779296875,435.7799987792969,440.8999938964844,450.0,455.0,462.2099914550781,459.510009765625,455.3599853515625,461.2099914550781,460.0,458.05999755859375,459.17999267578125,456.760009765625,462.0,465.8299865722656,474.1700134277344,452.79998779296875,453.30999755859375,461.80999755859375,473.7300109863281,473.0,474.54998779296875,474.1700134277344,478.0,474.9100036621094,475.6700134277344,467.3699951171875,467.1600036621094,473.20001220703125,467.1000061035156,469.0,470.5299987792969,474.2300109863281,481.0199890136719,473.3399963378906,478.6400146484375,481.6199951171875,484.32000732421875,488.5299987792969,488.30999755859375,481.6000061035156,477.7200012207031,480.5,477.9100036621094,480.6600036621094,476.9700012207031,480.44000244140625,479.9700012207031,474.0,476.3999938964844,477.9700012207031,470.1700134277344,468.2799987792969,466.0,470.239990234375,460.0,462.7699890136719,460.5,458.8900146484375,457.5,458.4800109863281,465.2900085449219,460.94000244140625,462.9100036621094,460.95001220703125,456.260009765625,445.79998779296875,443.0,444.9100036621094,447.2300109863281,451.760009765625,454.0,453.54998779296875,457.3299865722656,456.92999267578125,457.9200134277344,452.7900085449219,460.0,460.45001220703125,459.4800109863281,457.9100036621094,458.8999938964844,456.5199890136719,452.510009765625,450.0,442.1099853515625,442.2099914550781,442.69000244140625,443.4800109863281,443.3599853515625,446.79998779296875,448.489990234375,449.45001220703125,448.4200134277344,447.8399963378906,451.489990234375,443.0,443.3399963378906,442.42999267578125,447.05999755859375,451.05999755859375,452.19000244140625,454.92999267578125,458.4800109863281,452.75,448.57000732421875,444.6400146484375,440.79998779296875,435.0,445.32000732421875,447.1099853515625,449.2799987792969,446.6499938964844,434.6099853515625,432.0,437.3999938964844,440.3299865722656,446.94000244140625,442.3999938964844,448.75,451.2200012207031,445.4100036621094,448.04998779296875,434.0,433.94000244140625,432.2799987792969,438.79998779296875,443.7699890136719,462.0,465.4599914550781,460.2200012207031,455.0,443.2200012207031,450.5299987792969,452.239990234375,455.5799865722656,457.7699890136719,458.1400146484375,459.260009765625,465.1000061035156,468.0,469.0,468.1300048828125,468.5400085449219,469.489990234375,470.29998779296875,468.1000061035156,471.0799865722656,475.0,474.4700012207031,481.8399963378906,482.4700012207031,482.0899963378906,483.1400146484375,477.1099853515625,480.5,487.1000061035156,486.5199890136719,486.95001220703125,493.1000061035156,495.29998779296875,498.6000061035156,501.2799987792969,500.0,489.6499938964844,493.1600036621094,492.67999267578125,484.760009765625,491.0,491.0299987792969,491.7799987792969,497.260009765625,492.94000244140625,495.54998779296875,495.55999755859375,497.3299865722656,492.5,498.3800048828125,500.0,496.510009765625,504.3599853515625,505.6199951171875,506.3500061035156,516.2899780273438,514.5399780273438,516.989990234375,511.1499938964844,512.6599731445312,511.8999938964844,512.5,507.3999938964844,507.5400085449219,512.52001953125,521.25,500.44000244140625,509.1400146484375,505.5799865722656,520.8599853515625,523.989990234375,520.3400268554688,528.8499755859375,529.0999755859375,530.010009765625,520.6199951171875,518.530029296875,518.5900268554688,518.780029296875,521.530029296875,513.22998046875,516.9299926757812,521.6400146484375,527.9000244140625,529.0499877929688,533.010009765625,532.9299926757812,534.6699829101562,523.6400146484375,524.5999755859375,522.9299926757812,529.02001953125,522.510009765625,529.1900024414062,536.2899780273438,534.1699829101562,532.0,529.4000244140625,530.3200073242188,524.1599731445312,522.8699951171875,525.8300170898438,529.27001953125,533.6300048828125,533.6099853515625,527.0,527.6699829101562,529.1900024414062,522.530029296875,520.969970703125,513.6799926757812,512.0399780273438,512.1199951171875,501.0,507.07000732421875,515.5700073242188,523.6199951171875,524.5800170898438,527.6599731445312,528.0,529.0499877929688,532.989990234375,533.5800170898438,546.5399780273438,547.0,555.0,563.8200073242188,552.6400146484375,570.8800048828125,561.3499755859375,566.1300048828125,568.0599975585938,565.25,564.989990234375,562.010009765625,565.5999755859375,566.010009765625,564.9000244140625,567.489990234375,568.1500244140625,561.4299926757812,558.4299926757812,562.4400024414062,562.5900268554688,565.5700073242188,567.2999877929688,577.3300170898438,570.4600219726562,552.5800170898438,548.5,547.0700073242188,538.1500244140625,537.2000122070312,530.510009765625,524.5,522.5999755859375,523.25,532.3400268554688,531.5700073242188,533.5999755859375,535.4400024414062,539.3499755859375,545.9500122070312,547.1400146484375,549.0700073242188,554.22998046875,532.1599731445312,546.7999877929688,542.8599853515625,528.4199829101562,519.6199951171875,478.5,501.0,470.1099853515625,506.8299865722656,498.260009765625,515.8699951171875,513.4000244140625,516.0499877929688,510.95001220703125,517.0,515.6199951171875,537.739990234375,528.6900024414062,535.4600219726562,536.030029296875,534.3400268554688,538.530029296875,550.0,555.6300048828125,557.8099975585938,556.47998046875,559.27001953125,569.4500122070312,567.4500122070312,580.0,578.0,578.27001953125,574.1300048828125,580.4299926757812,581.02001953125,581.239990234375,576.4600219726562,568.6599731445312,564.489990234375,566.8200073242188,574.5800170898438,575.8800048828125,576.780029296875,580.5,579.8699951171875,584.1699829101562,586.3099975585938,587.9099731445312,588.739990234375,584.6500244140625,590.3200073242188,589.4299926757812,572.8599853515625,563.9000244140625,564.719970703125,570.8800048828125,536.9299926757812,531.4199829101562,557.1799926757812,556.0,545.530029296875,546.77001953125,552.5,559.3200073242188,562.9400024414062,560.780029296875,570.6699829101562,564.5800170898438,562.0,565.6500244140625,559.8200073242188,550.5,553.1099853515625,552.4199829101562,552.97998046875,555.260009765625,553.4000244140625,555.8099975585938,557.010009765625,562.0,564.3599853515625,567.3699951171875,570.030029296875,560.3300170898438,568.5700073242188,563.8599853515625,564.2899780273438,569.5999755859375,568.989990234375,572.969970703125,563.75,575.0,575.1799926757812,577.3300170898438,577.469970703125,585.0,582.02001953125,584.4099731445312,585.9099731445312,589.0399780273438,595.2999877929688,597.8200073242188,593.0800170898438,591.2100219726562,590.8200073242188,592.0,595.6199951171875,591.8300170898438,593.030029296875,595.469970703125,582.6199951171875,583.5399780273438,582.1300048828125,580.8800048828125,586.4400024414062,582.72998046875,578.010009765625,587.7100219726562,596.0800170898438,588.6199951171875,580.969970703125,585.4500122070312,571.280029296875,565.0,566.6199951171875,566.0,565.8099975585938,565.6799926757812,572.72998046875,576.4299926757812,579.22998046875,578.989990234375,581.3200073242188,577.239990234375,567.5800170898438,558.0,556.0,564.2999877929688,562.7999877929688,552.489990234375,561.7000122070312,562.1599731445312,571.0499877929688,574.3599853515625,577.239990234375,575.719970703125,573.0800170898438,561.6300048828125,551.5599975585938,548.8900146484375,550.0,544.8300170898438,553.0,550.1799926757812,553.7999877929688,552.280029296875,553.0,560.0,559.8800048828125,556.0399780273438,546.0,533.5599975585938,528.1500244140625,533.2899780273438,532.5399780273438,543.4400024414062,541.5,548.47998046875,548.1300048828125,547.6400146484375,547.280029296875,547.3200073242188,557.030029296875,541.7100219726562,546.719970703125,538.7100219726562,538.0900268554688,542.77001953125,566.0,572.8800048828125,570.7000122070312,565.52001953125,565.0,566.219970703125,572.22998046875,575.8900146484375,577.25,579.75,579.5999755859375,576.0800170898438,576.5599975585938,570.7100219726562,559.6199951171875,569.0,579.27001953125,577.510009765625,578.1099853515625,564.030029296875,558.9500122070312,544.5,548.52001953125,540.239990234375,530.5999755859375,533.52001953125,529.9199829101562,531.4099731445312,526.7100219726562,527.6500244140625,521.9600219726562,531.7899780273438,541.010009765625,540.989990234375,554.3300170898438,549.72998046875,554.8499755859375,553.0700073242188,543.7100219726562,536.27001953125,538.1500244140625,539.9299926757812,529.0599975585938,515.0,522.489990234375,524.8099975585938,520.25,520.469970703125,493.739990234375,502.82000732421875,510.95001220703125,509.4700012207031,509.4800109863281,513.6099853515625,524.1599731445312,521.0999755859375,519.6400146484375,516.27001953125,516.9500122070312,513.0800170898438,500.0,496.55999755859375,498.6199951171875,510.54998779296875,503.75,490.5199890136719,492.4700012207031,506.04998779296875,495.6400146484375,501.2900085449219,500.510009765625,499.45001220703125,488.0299987792969,500.0,502.2300109863281,488.1300048828125,493.75,498.2900085449219,508.0,504.4599914550781,502.010009765625,496.2300109863281,508.0,516.0,518.030029296875,521.5,520.760009765625,516.9299926757812,512.0700073242188,507.3699951171875,499.0,500.760009765625,512.25,529.989990234375,504.5,506.0,495.0,501.0299987792969,499.1400146484375,492.70001220703125,500.1300048828125,495.0,500.6099853515625,495.6099853515625,491.2799987792969,493.5,491.489990234375,507.55999755859375,493.5,496.0,499.1099853515625,496.0,493.010009765625,493.3399963378906,494.5,494.25,493.05999755859375,477.3500061035156,479.55999755859375,484.0,486.760009765625,483.8900146484375,497.4700012207031,488.6600036621094,488.8800048828125,490.5,491.8599853515625,502.92999267578125,494.7699890136719,488.1600036621094,488.8299865722656,488.0799865722656,496.0,488.5799865722656,502.5,511.8999938964844,517.25,529.72998046875,540.739990234375,533.8400268554688,531.1099853515625,518.030029296875,527.260009765625],"low":[419.55999755859375,417.5,418.2799987792969,416.989990234375,416.5299987792969,418.5400085449219,424.1499938964844,425.7699890136719,427.70001220703125,426.5199890136719,425.4800109863281,427.45001220703125,429.3399963378906,437.260009765625,437.8599853515625,435.760009765625,434.4599914550781,430.6700134277344,434.6700134277344,440.04998779296875,446.6199951171875,454.04998779296875,458.5,455.5299987792969,455.3599853515625,459.6199951171875,457.45001220703125,456.3699951171875,456.0799865722656,456.0400085449219,459.44000244140625,465.2300109863281,467.07000732421875,450.1199951171875,452.0,461.5799865722656,471.8599853515625,472.0,469.95001220703125,473.6700134277344,472.04998779296875,473.8999938964844,465.7699890136719,464.6199951171875,467.1600036621094,465.8900146484375,467.1000061035156,464.69000244140625,468.7099914550781,472.7799987792969,477.17999267578125,473.0799865722656,476.6499938964844,479.510009765625,483.6400146484375,483.3999938964844,481.4599914550781,474.4100036621094,472.30999755859375,474.75,477.2799987792969,477.3299865722656,476.29998779296875,477.2099914550781,469.0,472.5299987792969,474.2799987792969,467.8299865722656,468.8500061035156,464.19000244140625,462.1099853515625,458.42999267578125,459.0,458.1499938964844,453.79998779296875,452.5899963378906,455.1300048828125,457.30999755859375,460.3500061035156,456.7200012207031,460.94000244140625,455.67999267578125,450.8800048828125,438.3800048828125,438.04998779296875,436.8999938964844,445.55999755859375,447.5299987792969,449.9200134277344,453.54998779296875,454.9800109863281,455.510009765625,449.29998779296875,452.7900085449219,458.82000732421875,458.1099853515625,458.7799987792969,455.6300048828125,455.1700134277344,450.44000244140625,450.32000732421875,442.3999938964844,441.79998779296875,440.6700134277344,439.260009765625,437.8900146484375,441.32000732421875,442.30999755859375,444.6300048828125,447.260009765625,444.3699951171875,445.1099853515625,441.6000061035156,439.32000732421875,441.20001220703125,441.67999267578125,446.70001220703125,448.3599853515625,450.260009765625,454.92999267578125,453.79998779296875,451.3900146484375,442.0,438.7200012207031,435.54998779296875,435.0,444.2799987792969,444.2799987792969,445.0,442.7900085449219,429.04998779296875,430.1099853515625,437.32000732421875,438.739990234375,439.70001220703125,442.05999755859375,447.4800109863281,443.57000732421875,443.25,441.1099853515625,428.8599853515625,429.55999755859375,432.1099853515625,435.4200134277344,443.010009765625,457.5400085449219,459.19000244140625,458.6099853515625,439.5899963378906,442.1099853515625,449.0400085449219,451.0299987792969,453.4599914550781,453.8900146484375,454.8900146484375,456.07000732421875,464.0,466.0400085449219,465.5199890136719,465.510009765625,464.5199890136719,466.70001220703125,461.8999938964844,467.0,468.2200012207031,468.8699951171875,474.4700012207031,479.6499938964844,480.0400085449219,481.17999267578125,473.1099853515625,474.7099914550781,479.57000732421875,482.3299865722656,477.8399963378906,483.0,491.45001220703125,493.3900146484375,497.8500061035156,494.0400085449219,486.25,487.739990234375,491.29998779296875,484.4200134277344,483.5400085449219,489.0,490.3900146484375,490.1099853515625,493.1099853515625,489.67999267578125,493.0,492.4700012207031,490.75,491.5299987792969,495.5899963378906,495.8399963378906,496.4700012207031,502.04998779296875,504.0,506.0,511.5199890136719,512.5800170898438,513.9400024414062,510.5,511.8999938964844,509.4599914550781,505.6199951171875,506.1400146484375,505.70001220703125,507.0,499.0299987792969,498.5299987792969,503.0299987792969,503.6099853515625,515.9400024414062,516.5900268554688,519.530029296875,528.52001953125,527.2999877929688,516.4199829101562,517.6500244140625,518.0,517.0,516.760009765625,511.0,511.5799865722656,516.1799926757812,521.02001953125,525.0599975585938,526.5800170898438,530.030029296875,526.22998046875,525.9600219726562,518.1699829101562,522.1699829101562,522.5,521.8800048828125,520.219970703125,527.27001953125,531.969970703125,528.9099731445312,529.0,524.8699951171875,519.7100219726562,522.2000122070312,519.4199829101562,521.1300048828125,527.8300170898438,532.9199829101562,530.7999877929688,521.3300170898438,525.5599975585938,517.6599731445312,517.6799926757812,511.010009765625,511.0799865722656,511.5299987792969,503.3599853515625,499.9200134277344,504.2099914550781,513.72998046875,520.719970703125,521.010009765625,526.9099731445312,525.6699829101562,528.6799926757812,532.1500244140625,531.6599731445312,542.6599731445312,546.5,554.530029296875,554.6400146484375,551.0700073242188,557.5800170898438,559.7999877929688,564.5399780273438,561.780029296875,561.0,559.219970703125,559.4400024414062,561.469970703125,564.1300048828125,561.52001953125,566.6500244140625,559.0399780273438,556.5800170898438,556.7899780273438,552.6900024414062,559.5999755859375,564.0,564.0,570.0,552.010009765625,551.3200073242188,544.6900024414062,536.280029296875,532.02001953125,522.25,519.260009765625,517.7100219726562,520.9500122070312,521.47998046875,525.510009765625,529.5800170898438,532.5499877929688,530.760009765625,538.239990234375,542.0,545.1199951171875,547.7999877929688,540.0900268554688,531.02001953125,544.0,541.6500244140625,527.0,488.2900085449219,465.5899963378906,471.6600036621094,470.0,484.1300048828125,495.9100036621094,508.5,513.3800048828125,509.8699951171875,509.1300048828125,503.5400085449219,512.75,527.6199951171875,525.27001953125,529.8800048828125,530.5,533.4099731445312,529.5499877929688,539.72998046875,554.989990234375,555.8499755859375,556.0999755859375,558.489990234375,567.0,564.5999755859375,566.4299926757812,575.7999877929688,572.280029296875,573.6500244140625,580.4299926757812,580.47998046875,576.8499755859375,567.0999755859375,566.9299926757812,562.510009765625,566.489990234375,572.9400024414062,572.9400024414062,576.510009765625,574.780029296875,573.4400024414062,582.219970703125,582.6300048828125,586.0399780273438,580.0,583.1599731445312,587.5999755859375,584.5599975585938,552.510009765625,562.6400146484375,564.0,534.1599731445312,527.3300170898438,527.5700073242188,552.489990234375,548.6199951171875,542.0700073242188,545.5499877929688,551.9000244140625,557.0399780273438,557.3900146484375,560.739990234375,560.3499755859375,560.4199829101562,559.25,561.010009765625,545.8499755859375,547.7899780273438,548.6500244140625,549.5,550.510009765625,550.8800048828125,552.0399780273438,555.239990234375,554.5,561.9000244140625,563.8499755859375,566.219970703125,563.0,555.2100219726562,562.510009765625,556.0999755859375,562.5,562.1300048828125,563.969970703125,553.8599853515625,562.6900024414062,569.4400024414062,570.4600219726562,574.0399780273438,575.5,581.1099853515625,580.6900024414062,584.219970703125,585.9099731445312,583.9299926757812,593.0800170898438,592.8599853515625,586.2899780273438,589.8200073242188,589.719970703125,590.260009765625,586.0,588.9600219726562,589.2899780273438,579.030029296875,580.7000122070312,583.2999877929688,571.0,580.010009765625,580.0,581.5,576.8300170898438,587.4400024414062,585.8800048828125,581.510009765625,580.1400146484375,568.25,564.9500122070312,564.5700073242188,564.0599975585938,562.510009765625,563.6500244140625,565.010009765625,570.77001953125,576.4299926757812,569.260009765625,578.9099731445312,576.0800170898438,562.510009765625,556.6900024414062,553.010009765625,556.0,559.4000244140625,547.3900146484375,552.010009765625,553.7899780273438,560.77001953125,568.5800170898438,571.6699829101562,573.0800170898438,566.47998046875,565.4500122070312,551.22998046875,545.6400146484375,543.530029296875,540.3599853515625,542.47998046875,549.3699951171875,547.8599853515625,550.6699829101562,548.5800170898438,548.010009765625,558.4099731445312,554.8599853515625,544.0499877929688,536.2100219726562,524.7000122070312,524.97998046875,527.1799926757812,531.6699829101562,535.1099853515625,539.0,544.1699829101562,545.4199829101562,543.3900146484375,541.0399780273438,546.5,539.5599975585938,541.25,537.3900146484375,535.9199829101562,537.5,542.6500244140625,565.8900146484375,567.1599731445312,562.47998046875,563.5599975585938,563.0399780273438,565.2000122070312,571.0,575.75,577.0,578.6799926757812,577.4099731445312,574.25,570.6199951171875,559.489990234375,558.4500122070312,567.9400024414062,577.6199951171875,573.5,575.3400268554688,555.8900146484375,533.7000122070312,538.1500244140625,539.0,538.6799926757812,528.510009765625,524.77001953125,523.8099975585938,520.1599731445312,522.6500244140625,519.5499877929688,518.27001953125,520.1099853515625,535.22998046875,540.9500122070312,549.030029296875,541.010009765625,549.9500122070312,539.7999877929688,534.2000122070312,535.0,533.1099853515625,527.1500244140625,516.02001953125,515.0,519.4000244140625,516.0499877929688,518.5900268554688,490.0,491.260009765625,502.4200134277344,509.010009765625,506.75,507.3399963378906,513.0,520.280029296875,512.75,512.2000122070312,509.1099853515625,511.0,502.7200012207031,496.2900085449219,495.3999938964844,498.6199951171875,506.5,487.9200134277344,487.30999755859375,491.010009765625,500.3800048828125,493.239990234375,494.55999755859375,499.04998779296875,480.5,487.0,490.5799865722656,485.6499938964844,487.75,491.17999267578125,495.6700134277344,505.8599853515625,497.760009765625,495.6700134277344,495.0,506.69000244140625,513.2000122070312,517.010009765625,518.739990234375,514.5399780273438,510.1700134277344,505.7200012207031,498.3699951171875,495.6300048828125,500.760009765625,507.239990234375,520.8900146484375,498.9599914550781,492.1499938964844,493.8800048828125,493.260009765625,489.7300109863281,492.70001220703125,491.7300109863281,492.010009765625,499.75,490.32000732421875,488.010009765625,492.3299865722656,490.95001220703125,498.5,490.79998779296875,490.07000732421875,497.32000732421875,492.05999755859375,492.510009765625,486.3500061035156,492.8399963378906,488.6499938964844,477.67999267578125,464.5199890136719,477.4599914550781,484.0,483.70001220703125,482.0,486.5,484.3900146484375,484.5400085449219,486.6600036621094,489.510009765625,492.3999938964844,488.9100036621094,483.1400146484375,484.4200134277344,486.2200012207031,488.6499938964844,488.5799865722656,502.5,507.1400146484375,513.4199829101562,526.0700073242188,522.6799926757812,530.0,517.2100219726562,515.1099853515625,519.6500244140625],"volume":[2463700,3093700,2042600,2415900,2125400,2439300,2709300,2320600,1892400,2398000,2690400,2075700,2400200,2715500,2328600,2725700,2977800,2725400,2314200,2663600,4740500,3292700,2050300,2438800,2201900,2544300,2081300,2155400,1794500,2407700,2202700,2354100,2237200,5044200,2895800,2572800,1764100,2066900,2011100,1931900,3072500,1748300,3212400,2015100,1917100,2178100,1596900,1774500,1853900,2103900,2757700,4179300,2072300,2049500,1691100,2580300,2277800,2600300,2515100,2309400,2214500,1648200,3265100,2265000,2552600,2462700,1961800,2217200,2710500,2299900,2486300,2070500,1787200,1735000,1998900,2548800,2157400,2029100,4043100,2006500,1963300,2120700,2698800,4979100,3866500,3711500,2536200,2345300,2332400,1970100,1729900,2069300,2991000,2437800,2412200,1985900,1397200,2166000,1713700,2084600,2162100,2670800,1876900,2189900,3917100,2123800,2096600,2157000,1887100,1664700,1954500,1777300,2738900,2916600,2161500,2351900,2636500,3006800,5007800,2597100,2299400,2451400,3313800,4105000,3149700,2061300,3192400,2220700,1802700,1608400,4760900,4032600,2645600,1727700,2846600,2925000,3339900,2121700,2111700,2385500,3764800,2384300,2039600,2248600,2266900,4313600,2590100,3808100,4496700,2758900,2059800,1585400,1760200,1760000,1816100,1654100,2130500,1921900,1690800,1763300,2105900,1538200,1986300,1434400,1635900,1445300,1893400,2982100,2063700,2156300,2293500,2116200,2343600,2234100,2480000,2299100,2204700,1589200,2202800,2193800,3517200,3470200,2191300,4143700,3483200,3073700,2177200,2862400,3748100,1736500,1382200,1935600,1990500,1750100,1707500,1491000,1919900,2127000,2885900,2956700,2227400,2604600,2217500,1855800,1759700,1911900,1582200,2186400,2066300,3121000,5523300,3753700,2165100,2132900,3673700,2382300,2215600,2213400,2577600,2681500,2480400,2408100,2493400,2716000,2409400,3077300,3130400,4503900,2326800,2086300,1760600,2355100,2319400,2630000,2538600,2122700,2942000,2003200,2181100,1860400,1608200,2923000,4055800,3190300,3050500,7317100,2270300,955000,1109600,1541800,2101600,1942600,2818800,1627500,2920800,2211800,2456700,2815500,2885500,2704800,3024800,3275600,2374800,2706900,2037600,2196500,2472900,3074600,2727800,2549000,6005200,4505100,3195500,2638900,2404700,1738400,2008300,2357700,1847800,1722200,1709500,1927400,2064100,2459100,2181900,2256100,1752500,3609500,2028000,2436500,3205400,3092600,3318100,2795400,3133200,3161300,3893400,4582600,2810800,2375800,2369500,2544800,2363300,2804300,2598600,5973400,2758700,2138200,2681600,2901200,2656400,4741800,2714900,2994600,3443500,6125100,6009400,3555400,4698400,4105300,3736200,3005500,2210700,2501000,3329800,3345600,2384000,3051800,2209100,2006100,1735400,2041500,3783500,2839900,2632600,2130900,2341700,2493700,2004300,1528000,3000300,2370200,2237500,2034200,2225900,1875500,1964300,2505300,1869900,1948800,2655200,1702900,1347800,4581100,2089100,2116900,1530200,1480000,1528600,1936000,2133700,2238100,1984000,5905400,3108200,2246600,6966800,8202800,3681100,4503200,2889200,3764100,3837500,5054600,3827000,2502300,1528700,2478300,3083800,2454300,2577200,3221400,2500900,2449100,2424200,2722000,2579600,2194400,2010400,2180400,1874700,1513300,2492400,2393800,2833200,4568300,3316700,2984700,2883200,2245200,2979600,2907700,2116600,2593800,2352900,2642300,2263800,1812000,2334500,2884600,2349200,2388900,1984300,4774600,1480900,2159800,2111200,2284500,1959400,1653700,2432100,1948200,2266000,2535200,2407000,2242800,2222600,2537000,2930800,3294600,6745300,3241700,3223000,2867200,2700600,2106500,2615600,2379200,3685100,2483500,2331600,2573500,2120700,1934700,2579800,3553900,2996500,2627300,2262400,3210600,2756700,2046400,2722400,1820500,2187500,1839600,2981000,2916000,3763400,4284700,3567100,3175500,2653900,2198500,2593600,2510400,1978300,1832400,1761500,2031300,2567800,2557900,3594700,2723100,3240300,3807500,5941000,3132600,2185300,1254800,2227000,3076000,2687900,2878800,2126700,2453800,1965300,3023400,3659900,3515400,2714000,2748700,3287100,2259000,7262100,2500200,1794700,1058900,972300,1274900,1512800,1736500,3901900,2865000,4056100,3653900,3390200,2221100,3486400,8721600,3943700,4005600,3496200,4098700,4937700,5114900,5002900,4839700,3850800,5483000,5488300,4306900,4603300,5706700,4448000,4621600,3779700,4110300,2222700,3691000,3466200,4017700,3178000,3575900,3009400,2838500,6312300,5292900,4139100,4843600,5121100,3827000,4199700,3154700,3879300,2872900,3546600,2759800,2873200,2702500,2809300,3450300,2834300,3458700,3284500,5762900,2985900,2278900,2422000,3995400,3963300,3629500,4417600,4607100,2926000,2466000,3593200,3874900,3301800,2842200,3318100,2744600,2910800,2967400,3617200,2503500,3444900,2288500,2724000,2406900,2531300,3892500,5876700,5975100,4531800,4419900,4216700,4363300,4964100,4143400,3959400,3296000,3322800,2584900,3416500,4076600,3378300,3615700,2474600,1959300,1947300,2834900,3924100,5693100,4653400,5028300,5227200,4020600,4230700,3091900,3309600,3239900,3801000,3984200,3888500,4006000,2927100,6674700,3955600,3936400,3609700,3722000,9200900,4812000,4696300,4412800,3900200,3578000,3516600,2723800,2843700,1616900]}],"adjclose":[{"adjclose":[415.0316467285156,411.96234130859375,412.9461669921875,412.6018371582031,415.77447509765625,416.3853454589844,421.9718933105469,420.44476318359375,422.7897644042969,422.05078125,421.1345520019531,424.3859558105469,430.3568115234375,433.2831115722656,432.3077697753906,432.2486267089844,430.3764953613281,432.0810852050781,434.1009521484375,438.6430969238281,442.62371826171875,454.141845703125,453.806884765625,450.0430603027344,453.72796630859375,455.1173095703125,451.52099609375,451.14654541015625,451.9642639160156,453.6885070800781,458.34906005859375,464.3495178222656,461.24578857421875,445.106689453125,452.2992858886719,464.6253356933594,466.4580383300781,467.531982421875,467.7684326171875,471.8081359863281,467.7783203125,469.6208190917969,461.60052490234375,460.6447448730469,464.664794921875,460.6645202636719,462.3591613769531,462.26068115234375,465.9161071777344,468.61578369140625,472.42889404296875,468.8325500488281,471.8475646972656,476.88238525390625,480.863037109375,481.4541931152344,474.58673095703125,469.0394592285156,469.78826904296875,470.92138671875,474.4881591796875,471.3647766113281,472.3796081542969,470.3992004394531,462.8616638183594,470.1331481933594,472.4617004394531,465.86090087890625,462.9107971191406,462.0622863769531,459.17138671875,453.65594482421875,453.685546875,454.0209655761719,448.63385009765625,449.3146057128906,450.656494140625,456.6455078125,456.32977294921875,455.9449768066406,456.25091552734375,451.0018310546875,445.1805419921875,436.17236328125,435.2153015136719,437.6622009277344,443.37493896484375,447.0157165527344,448.702880859375,449.413330078125,450.8834228515625,451.6529846191406,448.14056396484375,451.8898010253906,452.7481994628906,454.1295166015625,453.52764892578125,452.9751281738281,450.4295654296875,445.1904296875,445.1607971191406,439.1422119140625,436.5669860839844,436.2019348144531,441.10565185546875,437.2773742675781,438.8363037109375,440.7010803222656,442.6941833496094,443.7893371582031,443.2565612792969,443.0494079589844,437.0898742675781,439.0632019042969,438.6981506347656,442.1317443847656,444.10504150390625,446.4731140136719,448.7818298339844,450.8636779785156,449.5711669921875,446.34478759765625,436.84326171875,435.2745056152344,431.77178955078125,438.7178955078125,442.2008361816406,443.4933166503906,440.2867126464844,439.41717529296875,428.48858642578125,431.23553466796875,434.8816833496094,438.7254638671875,438.26104736328125,445.8004455566406,443.3893737792969,438.419189453125,442.61865234375,436.4725646972656,427.31268310546875,424.4966125488281,432.97454833984375,436.05755615234375,442.134521484375,458.2012939453125,456.916748046875,456.5313720703125,436.749267578125,442.9743957519531,444.4961242675781,450.1679382324219,451.3536376953125,450.2765808105469,453.9029846191406,454.6934814453125,463.1418762207031,463.3099365234375,461.4324951171875,463.5470275878906,462.44036865234375,463.25067138671875,460.89886474609375,463.07281494140625,469.3473205566406,466.1951599121094,475.08831787109375,477.5981750488281,476.39263916015625,477.40057373046875,471.6891784667969,470.4638977050781,481.3036193847656,482.2225341796875,482.380615234375,486.263916015625,487.4990539550781,491.79742431640625,495.0384826660156,488.88250732421875,487.15325927734375,486.886474609375,491.2342224121094,481.6197814941406,483.6355895996094,485.43389892578125,487.77581787109375,487.9338684082031,490.4832458496094,489.6828308105469,489.0899963378906,491.7875671386719,485.46356201171875,491.1551818847656,494.66766357421875,492.758056640625,496.9532775878906,501.3067321777344,501.8707580566406,508.63848876953125,508.33172607421875,510.88446044921875,509.56854248046875,507.599609375,508.302001953125,505.22491455078125,501.99932861328125,502.8403625488281,500.9307861328125,508.2624206542969,494.31146240234375,502.71173095703125,500.2381591796875,500.2183532714844,515.6239013671875,512.408203125,519.215576171875,524.5189819335938,523.5789184570312,516.365966796875,514.9015502929688,516.3759155273438,516.1185302734375,513.9715576171875,507.1246032714844,509.6575927734375,515.356689453125,521.0359497070312,522.896240234375,526.7550048828125,527.3090209960938,525.7457885742188,520.6205444335938,515.6338500976562,519.2254028320312,522.9852905273438,517.2960205078125,523.4205932617188,528.8031005859375,526.78466796875,523.41064453125,524.7068481445312,525.3994750976562,514.4662475585938,517.7511596679688,522.450927734375,523.3710327148438,530.0498657226562,530.4851684570312,526.576904296875,519.9971313476562,521.0064086914062,516.88037109375,515.8513793945312,506.52105712890625,505.99664306640625,510.94390869140625,500.0737609863281,500.3115539550781,504.3840637207031,517.5927124023438,518.37548828125,519.9212646484375,523.2506713867188,522.378662109375,529.3546142578125,528.6312255859375,542.65234375,542.3748779296875,543.8017578125,560.8551635742188,550.3713989257812,558.8138427734375,554.0179443359375,561.132568359375,561.9945068359375,557.6248168945312,560.33984375,559.5570678710938,559.4578857421875,561.1522827148438,559.616455078125,563.431396484375,563.3223876953125,558.1499633789062,552.4324951171875,553.908935546875,558.8931274414062,556.1582641601562,559.6759033203125,571.061279296875,569.6838989257812,550.0147705078125,553.21533203125,544.8126220703125,541.790283203125,532.2282104492188,521.0112915039062,519.86181640625,515.095703125,522.8345336914062,527.1448364257812,525.361328125,531.2076416015625,531.4949340820312,530.811279296875,538.7184448242188,540.1950073242188,544.0693359375,552.4920043945312,535.6863403320312,543.1279907226562,543.5144653320312,542.3947143554688,525.718017578125,485.3094177246094,481.0981140136719,475.5491638183594,511.5457763671875,495.5770263671875,505.9085693359375,508.59820556640625,513.4810791015625,509.56085205078125,513.4315185546875,505.48187255859375,523.3561401367188,526.0159912109375,531.4248657226562,529.4597778320312,530.462158203125,535.6130981445312,543.929931640625,542.5106201171875,555.174560546875,556.8915405273438,554.777587890625,562.0623168945312,562.8462524414062,564.3548583984375,573.9122314453125,572.2449340820312,568.9598388671875,577.8126831054688,578.8845825195312,581.9908447265625,576.7308959960938,565.248046875,565.8435668945312,559.3330078125,570.22021484375,571.5799560546875,573.4259643554688,581.1869506835938,576.8400268554688,577.5844116210938,579.7280883789062,581.0281982421875,585.6729736328125,579.9265747070312,585.0972900390625,586.288330078125,584.83935546875,557.794677734375,564.3845825195312,565.1587524414062,534.6702270507812,528.9536743164062,538.2628784179688,553.3285522460938,545.5576171875,541.69677734375,546.1729125976562,557.7053833007812,560.3551635742188,557.28857421875,564.9502563476562,560.8613891601562,558.2014770507812,561.6102294921875,560.0301513671875,546.7727661132812,549.59521484375,546.95166015625,552.0796508789062,552.1691284179688,549.2373657226562,551.215087890625,555.2996215820312,558.6090087890625,560.01025390625,564.7009887695312,564.7606811523438,559.8313598632812,555.6473999023438,562.9618530273438,556.422607421875,566.2811279296875,562.5345458984375,565.6054077148438,557.744384765625,570.7632446289062,570.037841796875,570.6240844726562,574.3211059570312,580.144775390625,578.0975341796875,580.5223999023438,581.8839721679688,589.009521484375,588.2542114257812,595.2506713867188,589.5362548828125,587.9461669921875,587.0020751953125,586.8231811523438,591.6033935546875,588.20458984375,589.6058959960938,591.9512329101562,580.6019287109375,582.9671630859375,580.38330078125,575.7919311523438,585.0840454101562,576.8154907226562,579.3497924804688,582.788330078125,594.9227294921875,582.4205932617188,580.5422973632812,580.8703002929688,566.4401245117188,565.2874145507812,563.7866821289062,561.6301879882812,564.6215209960938,565.2874145507812,570.2166748046875,573.754638671875,576.8553466796875,575.2254638671875,576.2490844726562,572.8701782226562,561.7944946289062,554.7589111328125,556.5103759765625,565.1480102539062,560.0629272460938,547.196044921875,558.23193359375,563.5956420898438,569.238037109375,568.5711669921875,570.969482421875,570.8699951171875,569.5662841796875,563.167724609375,551.8731079101562,550.9775390625,549.2957763671875,541.4144287109375,550.0520629882812,550.6093139648438,550.5795288085938,549.27587890625,550.2610473632812,555.6246948242188,558.4906616210938,552.8582763671875,543.0663452148438,534.2296752929688,525.0049438476562,527.7713012695312,525.3034057617188,537.7623901367188,535.2247924804688,543.8026733398438,542.270263671875,547.8429565429688,541.3148803710938,543.2454833984375,551.0272216796875,539.6630249023438,542.8572998046875,537.8021850585938,534.9262084960938,536.2297973632812,560.6202392578125,569.1383666992188,566.3521118164062,563.2572631835938,562.7099609375,563.4463500976562,569.4369506835938,572.8900756835938,573.5368041992188,576.6217041015625,576.77099609375,575.079345703125,574.6016235351562,568.0935668945312,560.3814086914062,565.7948608398438,577.5073852539062,577.0894165039062,577.2387084960938,573.591064453125,564.3624877929688,543.14453125,544.9683837890625,540.8125,537.6632080078125,529.9393920898438,525.7835693359375,531.0556640625,522.963134765625,525.57421875,518.6477661132812,519.6045532226562,541.8887939453125,536.9655151367188,553.4893798828125,548.8551635742188,551.6456909179688,550.021240234375,546.8818359375,533.5172729492188,538.5601196289062,535.6400756835938,525.6739501953125,516.604736328125,520.16259765625,526.192138671875,518.498291015625,524.62744140625,494.350341796875,496.3136901855469,507.6651306152344,513.0269165039062,515.4586791992188,519.23583984375,522.5445556640625,521.1492919921875,522.8833618164062,520.5712890625,515.9669189453125,512.97705078125,502.2933654785156,495.62603759765625,496.3036804199219,506.77813720703125,504.8645935058594,486.8159484863281,489.4769287109375,494.6393737792969,498.68560791015625,497.24053955078125,501.0575866699219,499.05438232421875,482.6002502441406,492.32720947265625,497.96807861328125,489.98516845703125,491.7691345214844,499.80181884765625,496.59271240234375,505.4028015136719,502.7272644042969,497.82550048828125,507.7288818359375,512.3012084960938,519.08984375,517.6721801757812,520.4276123046875,515.785400390625,510.4942626953125,509.3062438964844,501.5392761230469,503.3262634277344,505.58245849609375,506.7704772949219,524.3510131835938,502.078369140625,494.6308288574219,503.8952941894531,496.24810791015625,491.06683349609375,500.1016845703125,494.65081787109375,496.9768981933594,498.9735412597656,489.81890869140625,489.1200866699219,493.3729553222656,504.9435729980469,498.86376953125,497.20654296875,498.78387451171875,497.7056884765625,492.1849365234375,494.2115478515625,492.9237060546875,493.1533203125,494.42120361328125,476.8805847167969,470.7608337402344,480.9537658691406,490.2581481933594,484.85723876953125,494.41119384765625,488.2615051269531,485.6958312988281,489.1600341796875,489.81890869140625,500.4909973144531,492.1649475097656,488.9703369140625,483.2798767089844,487.2532043457031,493.5826110839844,488.101806640625,498.18487548828125,508.787109375,512.740478515625,521.565673828125,538.4873046875,532.2078247070312,530.7303466796875,518.989990234375,523.2000122070312,526.739990234375]}]}}],"error":null}}