{"chart":{"result":[{"meta":{"currency":"USD","symbol":"MCD","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":-110197800,"regularMarketTime":1783713602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":274.6,"fiftyTwoWeekHigh":341.75,"fiftyTwoWeekLow":264.53,"regularMarketDayHigh":278.35,"regularMarketDayLow":272.495,"regularMarketVolume":2423393,"longName":"McDonald's Corporation","shortName":"McDonald's Corporation","chartPreviousClose":296.51,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1783670400,"end":1783690200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1783690200,"end":1783713600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1783713600,"end":1783728000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1704205800,1704292200,1704378600,1704465000,1704724200,1704810600,1704897000,1704983400,1705069800,1705415400,1705501800,1705588200,1705674600,1705933800,1706020200,1706106600,1706193000,1706279400,1706538600,1706625000,1706711400,1706797800,1706884200,1707143400,1707229800,1707316200,1707402600,1707489000,1707748200,1707834600,1707921000,1708007400,1708093800,1708439400,1708525800,1708612200,1708698600,1708957800,1709044200,1709130600,1709217000,1709303400,1709562600,1709649000,1709735400,1709821800,1709908200,1710163800,1710250200,1710336600,1710423000,1710509400,1710768600,1710855000,1710941400,1711027800,1711114200,1711373400,1711459800,1711546200,1711632600,1711978200,1712064600,1712151000,1712237400,1712323800,1712583000,1712669400,1712755800,1712842200,1712928600,1713187800,1713274200,1713360600,1713447000,1713533400,1713792600,1713879000,1713965400,1714051800,1714138200,1714397400,1714483800,1714570200,1714656600,1714743000,1715002200,1715088600,1715175000,1715261400,1715347800,1715607000,1715693400,1715779800,1715866200,1715952600,1716211800,1716298200,1716384600,1716471000,1716557400,1716903000,1716989400,1717075800,1717162200,1717421400,1717507800,1717594200,1717680600,1717767000,1718026200,1718112600,1718199000,1718285400,1718371800,1718631000,1718717400,1718890200,1718976600,1719235800,1719322200,1719408600,1719495000,1719581400,1719840600,1719927000,1720013400,1720186200,1720445400,1720531800,1720618200,1720704600,1720791000,1721050200,1721136600,1721223000,1721309400,1721395800,1721655000,1721741400,1721827800,1721914200,1722000600,1722259800,1722346200,1722432600,1722519000,1722605400,1722864600,1722951000,1723037400,1723123800,1723210200,1723469400,1723555800,1723642200,1723728600,1723815000,1724074200,1724160600,1724247000,1724333400,1724419800,1724679000,1724765400,1724851800,1724938200,1725024600,1725370200,1725456600,1725543000,1725629400,1725888600,1725975000,1726061400,1726147800,1726234200,1726493400,1726579800,1726666200,1726752600,1726839000,1727098200,1727184600,1727271000,1727357400,1727443800,1727703000,1727789400,1727875800,1727962200,1728048600,1728307800,1728394200,1728480600,1728567000,1728653400,1728912600,1728999000,1729085400,1729171800,1729258200,1729517400,1729603800,1729690200,1729776600,1729863000,1730122200,1730208600,1730295000,1730381400,1730467800,1730730600,1730817000,1730903400,1730989800,1731076200,1731335400,1731421800,1731508200,1731594600,1731681000,1731940200,1732026600,1732113000,1732199400,1732285800,1732545000,1732631400,1732717800,1732890600,1733149800,1733236200,1733322600,1733409000,1733495400,1733754600,1733841000,1733927400,1734013800,1734100200,1734359400,1734445800,1734532200,1734618600,1734705000,1734964200,1735050600,1735223400,1735309800,1735569000,1735655400,1735828200,1735914600,1736173800,1736260200,1736346600,1736519400,1736778600,1736865000,1736951400,1737037800,1737124200,1737469800,1737556200,1737642600,1737729000,1737988200,1738074600,1738161000,1738247400,1738333800,1738593000,1738679400,1738765800,1738852200,1738938600,1739197800,1739284200,1739370600,1739457000,1739543400,1739889000,1739975400,1740061800,1740148200,1740407400,1740493800,1740580200,1740666600,1740753000,1741012200,1741098600,1741185000,1741271400,1741357800,1741613400,1741699800,1741786200,1741872600,1741959000,1742218200,1742304600,1742391000,1742477400,1742563800,1742823000,1742909400,1742995800,1743082200,1743168600,1743427800,1743514200,1743600600,1743687000,1743773400,1744032600,1744119000,1744205400,1744291800,1744378200,1744637400,1744723800,1744810200,1744896600,1745242200,1745328600,1745415000,1745501400,1745587800,1745847000,1745933400,1746019800,1746106200,1746192600,1746451800,1746538200,1746624600,1746711000,1746797400,1747056600,1747143000,1747229400,1747315800,1747402200,1747661400,1747747800,1747834200,1747920600,1748007000,1748352600,1748439000,1748525400,1748611800,1748871000,1748957400,1749043800,1749130200,1749216600,1749475800,1749562200,1749648600,1749735000,1749821400,1750080600,1750167000,1750253400,1750426200,1750685400,1750771800,1750858200,1750944600,1751031000,1751290200,1751376600,1751463000,1751549400,1751895000,1751981400,1752067800,1752154200,1752240600,1752499800,1752586200,1752672600,1752759000,1752845400,1753104600,1753191000,1753277400,1753363800,1753450200,1753709400,1753795800,1753882200,1753968600,1754055000,1754314200,1754400600,1754487000,1754573400,1754659800,1754919000,1755005400,1755091800,1755178200,1755264600,1755523800,1755610200,1755696600,1755783000,1755869400,1756128600,1756215000,1756301400,1756387800,1756474200,1756819800,1756906200,1756992600,1757079000,1757338200,1757424600,1757511000,1757597400,1757683800,1757943000,1758029400,1758115800,1758202200,1758288600,1758547800,1758634200,1758720600,1758807000,1758893400,1759152600,1759239000,1759325400,1759411800,1759498200,1759757400,1759843800,1759930200,1760016600,1760103000,1760362200,1760448600,1760535000,1760621400,1760707800,1760967000,1761053400,1761139800,1761226200,1761312600,1761571800,1761658200,1761744600,1761831000,1761917400,1762180200,1762266600,1762353000,1762439400,1762525800,1762785000,1762871400,1762957800,1763044200,1763130600,1763389800,1763476200,1763562600,1763649000,1763735400,1763994600,1764081000,1764167400,1764340200,1764599400,1764685800,1764772200,1764858600,1764945000,1765204200,1765290600,1765377000,1765463400,1765549800,1765809000,1765895400,1765981800,1766068200,1766154600,1766413800,1766500200,1766586600,1766759400,1767018600,1767105000,1767191400,1767364200,1767623400,1767709800,1767796200,1767882600,1767969000,1768228200,1768314600,1768401000,1768487400,1768573800,1768919400,1769005800,1769092200,1769178600,1769437800,1769524200,1769610600,1769697000,1769783400,1770042600,1770129000,1770215400,1770301800,1770388200,1770647400,1770733800,1770820200,1770906600,1770993000,1771338600,1771425000,1771511400,1771597800,1771857000,1771943400,1772029800,1772116200,1772202600,1772461800,1772548200,1772634600,1772721000,1772807400,1773063000,1773149400,1773235800,1773322200,1773408600,1773667800,1773754200,1773840600,1773927000,1774013400,1774272600,1774359000,1774445400,1774531800,1774618200,1774877400,1774963800,1775050200,1775136600,1775482200,1775568600,1775655000,1775741400,1775827800,1776087000,1776173400,1776259800,1776346200,1776432600,1776691800,1776778200,1776864600,1776951000,1777037400,1777296600,1777383000,1777469400,1777555800,1777642200,1777901400,1777987800,1778074200,1778160600,1778247000,1778506200,1778592600,1778679000,1778765400,1778851800,1779111000,1779197400,1779283800,1779370200,1779456600,1779802200,1779888600,1779975000,1780061400,1780320600,1780407000,1780493400,1780579800,1780666200,1780925400,1781011800,1781098200,1781184600,1781271000,1781530200,1781616600,1781703000,1781789400,1782135000,1782221400,1782307800,1782394200,1782480600,1782739800,1782826200,1782912600,1782999000,1783344600,1783431000,1783517400,1783603800,1783690200],"indicators":{"quote":[{"high":[297.2799987792969,297.989990234375,297.2699890136719,290.3299865722656,292.0,290.8699951171875,294.3900146484375,294.95001220703125,295.75,294.25,292.3399963378906,294.4800109863281,301.0799865722656,302.3900146484375,300.2099914550781,302.0400085449219,301.30999755859375,295.9800109863281,292.760009765625,294.9200134277344,297.44000244140625,298.1300048828125,298.1700134277344,291.44000244140625,284.67999267578125,290.5299987792969,293.1499938964844,292.510009765625,291.19000244140625,289.8999938964844,288.32000732421875,292.1000061035156,293.70001220703125,295.5,295.20001220703125,296.6700134277344,298.739990234375,298.67999267578125,296.79998779296875,296.1000061035156,294.75,292.6700134277344,291.239990234375,293.510009765625,295.1400146484375,294.9200134277344,293.4800109863281,295.45001220703125,296.3599853515625,293.4700012207031,282.5199890136719,284.2300109863281,280.29998779296875,284.3999938964844,284.6000061035156,285.5799865722656,284.3900146484375,280.5799865722656,279.45001220703125,282.29998779296875,283.3800048828125,281.54998779296875,280.4800109863281,277.9599914550781,276.239990234375,270.6199951171875,268.69000244140625,269.6700134277344,268.989990234375,269.8800048828125,268.2300109863281,268.5199890136719,266.989990234375,270.1199951171875,271.2900085449219,272.2200012207031,276.5,277.3999938964844,277.0299987792969,279.82000732421875,276.1099853515625,274.42999267578125,276.8699951171875,276.42999267578125,276.30999755859375,274.6199951171875,271.8800048828125,270.6700134277344,268.92999267578125,268.4800109863281,275.3800048828125,276.739990234375,272.7699890136719,274.3699951171875,275.55999755859375,274.05999755859375,272.1300048828125,269.0799865722656,266.82000732421875,265.6199951171875,260.4599914550781,258.80999755859375,253.8000030517578,252.9600067138672,259.25,259.95001220703125,263.0899963378906,261.739990234375,261.7900085449219,261.3999938964844,256.0,254.69000244140625,256.30999755859375,254.74000549316406,253.6199951171875,254.52000427246094,254.35000610351562,255.69000244140625,261.4599914550781,261.3699951171875,260.1300048828125,258.1700134277344,258.8299865722656,259.489990234375,255.33999633789062,251.02999877929688,250.97999572753906,251.4199981689453,252.5800018310547,247.39999389648438,250.55999755859375,255.64999389648438,256.9200134277344,255.72999572753906,257.30999755859375,262.04998779296875,262.3299865722656,260.44000244140625,259.7900085449219,260.1400146484375,254.3300018310547,256.0899963378906,254.0500030517578,263.92999267578125,267.3699951171875,267.6700134277344,268.7699890136719,276.80999755859375,277.8699951171875,273.20001220703125,273.1400146484375,273.6499938964844,271.70001220703125,269.5299987792969,272.0,271.510009765625,275.760009765625,279.5,288.32000732421875,290.2699890136719,289.9700012207031,290.5,290.7799987792969,292.2099914550781,290.29998779296875,290.9599914550781,289.1099853515625,288.8800048828125,288.2099914550781,288.9700012207031,289.54998779296875,292.19000244140625,291.739990234375,296.2300109863281,291.44000244140625,292.69000244140625,296.739990234375,300.1099853515625,297.3900146484375,295.1000061035156,295.0799865722656,298.04998779296875,300.2200012207031,301.45001220703125,301.79998779296875,304.2900085449219,306.9599914550781,305.0299987792969,305.2300109863281,304.0799865722656,304.0199890136719,305.8900146484375,305.1199951171875,303.3500061035156,305.010009765625,305.75,305.5,310.4200134277344,315.3599853515625,313.7300109863281,315.04998779296875,317.17999267578125,317.8999938964844,315.739990234375,301.6000061035156,302.3900146484375,301.6000061035156,299.9200134277344,302.70001220703125,295.3699951171875,294.3800048828125,296.8800048828125,294.9599914550781,297.3800048828125,300.3299865722656,296.5400085449219,301.8299865722656,303.80999755859375,301.3999938964844,299.1300048828125,300.1099853515625,299.5,295.44000244140625,292.07000732421875,291.32000732421875,288.6000061035156,290.6000061035156,296.6099853515625,297.2799987792969,299.5,297.04998779296875,294.2300109863281,294.8500061035156,296.0400085449219,299.739990234375,303.79998779296875,302.6199951171875,302.82000732421875,301.8999938964844,298.54998779296875,299.20001220703125,302.1199951171875,300.0,298.9800109863281,292.8599853515625,296.1000061035156,293.1000061035156,294.2699890136719,295.44000244140625,296.4800109863281,291.4700012207031,291.239990234375,295.760009765625,294.9599914550781,295.6000061035156,294.92999267578125,289.1400146484375,287.7699890136719,284.5,285.3500061035156,284.6499938964844,280.95001220703125,284.0799865722656,282.8999938964844,283.5299987792969,285.0,286.8500061035156,293.42999267578125,294.489990234375,293.1400146484375,292.0799865722656,291.25,290.8999938964844,290.6400146484375,290.2699890136719,297.1499938964844,296.8500061035156,310.2799987792969,311.5899963378906,310.0899963378906,311.5299987792969,311.0,307.3500061035156,303.7900085449219,303.1300048828125,305.9599914550781,310.44000244140625,311.7099914550781,314.54998779296875,311.7799987792969,308.5199890136719,309.489990234375,312.92999267578125,308.4599914550781,311.3500061035156,323.1700134277344,326.32000732421875,317.70001220703125,306.42999267578125,303.4599914550781,300.6700134277344,305.2300109863281,304.9700012207031,308.0799865722656,309.6600036621094,307.0,307.95001220703125,308.6600036621094,314.05999755859375,316.6400146484375,310.0,313.20001220703125,314.7799987792969,313.92999267578125,319.7200012207031,314.9599914550781,304.8800048828125,308.25,311.6499938964844,307.6300048828125,310.8900146484375,318.20001220703125,317.20001220703125,314.2900085449219,312.989990234375,311.2799987792969,320.0,319.8999938964844,318.8900146484375,321.7799987792969,318.0199890136719,316.7300109863281,321.0,319.25,315.9700012207031,317.3999938964844,317.239990234375,319.239990234375,319.6600036621094,314.25,312.17999267578125,312.1700134277344,308.9100036621094,315.1300048828125,318.6600036621094,321.6099853515625,321.7200012207031,318.6700134277344,316.6199951171875,315.6499938964844,315.6199951171875,315.6499938964844,313.5,315.2900085449219,313.25,314.3900146484375,314.25,312.0,309.8599853515625,305.2300109863281,302.4100036621094,303.20001220703125,303.17999267578125,305.1099853515625,304.0,296.010009765625,293.1099853515625,290.6099853515625,289.5199890136719,292.1000061035156,291.0799865722656,286.7900085449219,292.19000244140625,293.5799865722656,299.6499938964844,298.0799865722656,294.8299865722656,295.67999267578125,293.0199890136719,293.82000732421875,300.7799987792969,302.739990234375,302.07000732421875,302.7900085449219,300.4800109863281,302.45001220703125,300.3999938964844,298.79998779296875,300.1000061035156,299.8800048828125,297.4599914550781,298.6400146484375,299.9100036621094,302.8299865722656,305.42999267578125,303.4700012207031,303.70001220703125,306.3500061035156,304.6000061035156,310.3999938964844,310.1700134277344,308.54998779296875,307.29998779296875,305.5,305.30999755859375,309.2900085449219,310.1600036621094,309.9800109863281,314.2200012207031,316.1499938964844,313.6000061035156,316.79998779296875,315.54998779296875,315.1199951171875,315.7200012207031,312.5199890136719,313.8999938964844,316.1300048828125,316.8699951171875,319.42999267578125,318.0400085449219,313.0799865722656,313.70001220703125,312.0899963378906,308.94000244140625,308.510009765625,305.7099914550781,306.0,306.5799865722656,302.69000244140625,304.79998779296875,304.25,304.45001220703125,305.9800109863281,306.3299865722656,305.7799987792969,306.1099853515625,304.4800109863281,304.7699890136719,302.3800048828125,301.3900146484375,299.6499938964844,298.07000732421875,296.6600036621094,295.1199951171875,297.95001220703125,300.4200134277344,305.5199890136719,309.1000061035156,307.2799987792969,308.3299865722656,308.70001220703125,308.54998779296875,312.7900085449219,311.9700012207031,307.70001220703125,310.0899963378906,310.5799865722656,304.7799987792969,304.3900146484375,300.7099914550781,297.9200134277344,299.75,310.1700134277344,306.4100036621094,302.54998779296875,300.0199890136719,307.2900085449219,309.0899963378906,310.1000061035156,310.75,307.70001220703125,308.44000244140625,304.8399963378906,305.6400146484375,310.5400085449219,310.3399963378906,311.4599914550781,312.8699951171875,313.29998779296875,309.5,303.82000732421875,308.75,313.79998779296875,312.04998779296875,313.75,312.70001220703125,311.32000732421875,312.9800109863281,317.7900085449219,319.6600036621094,320.5799865722656,319.20001220703125,321.7900085449219,319.3299865722656,318.2699890136719,314.1199951171875,313.3999938964844,313.260009765625,311.1000061035156,308.6400146484375,308.2099914550781,305.54998779296875,302.3299865722656,304.2200012207031,307.0,309.0,309.5199890136719,307.4800109863281,309.6600036621094,311.17999267578125,308.92999267578125,308.5299987792969,306.54998779296875,305.7099914550781,307.6300048828125,309.510009765625,314.3599853515625,314.55999755859375,316.2799987792969,317.3999938964844,316.04998779296875,319.5199890136719,322.8900146484375,326.95001220703125,328.05999755859375,327.5400085449219,327.32000732421875,328.0,325.20001220703125,333.3800048828125,335.6700134277344,332.0799865722656,328.79998779296875,333.0,330.2799987792969,335.5799865722656,336.0,334.1499938964844,336.94000244140625,341.3500061035156,341.75,332.1700134277344,332.8299865722656,330.80999755859375,328.3299865722656,331.70001220703125,329.6499938964844,327.6499938964844,327.32000732421875,326.9599914550781,328.7099914550781,330.489990234375,324.5,316.7300109863281,311.3699951171875,313.989990234375,311.19000244140625,312.94000244140625,312.7099914550781,309.9700012207031,310.7900085449219,311.67999267578125,311.0,307.5,310.30999755859375,310.29998779296875,308.25,311.1000061035156,308.70001220703125,304.8999938964844,303.5799865722656,306.94000244140625,308.2699890136719,312.5400085449219,312.5299987792969,306.1499938964844,302.9100036621094,304.8900146484375,302.5899963378906,298.5299987792969,294.6499938964844,292.510009765625,294.5199890136719,295.5799865722656,289.75,286.55999755859375,288.5,291.3999938964844,286.5,276.739990234375,279.25,277.5,277.79998779296875,277.5,282.79998779296875,285.32000732421875,281.0199890136719,285.1499938964844,283.7300109863281,282.0199890136719,283.54998779296875,280.2200012207031,281.4200134277344,278.8900146484375,278.010009765625,276.8500061035156,278.5,280.760009765625,280.17999267578125,285.30999755859375,286.45001220703125,286.25,287.6600036621094,288.239990234375,289.2900085449219,287.2900085449219,284.760009765625,277.54998779296875,274.25,276.05999755859375,273.3399963378906,270.7900085449219,272.5,271.19000244140625,272.45001220703125,280.6300048828125,281.0199890136719,287.1000061035156,281.6199951171875,277.5799865722656,278.3999938964844],"close":[297.0400085449219,294.3900146484375,291.739990234375,288.989990234375,291.8999938964844,290.8699951171875,294.0899963378906,294.1499938964844,293.4700012207031,291.0899963378906,291.1600036621094,294.3599853515625,300.5299987792969,298.4100036621094,300.04998779296875,300.44000244140625,297.2099914550781,292.260009765625,292.30999755859375,294.6499938964844,292.7200012207031,298.0799865722656,297.04998779296875,285.9700012207031,284.6499938964844,287.3299865722656,291.92999267578125,289.4700012207031,289.44000244140625,287.1099853515625,288.1700134277344,291.8599853515625,292.0199890136719,292.6499938964844,293.9100036621094,295.9200134277344,297.75,297.1199951171875,293.760009765625,295.19000244140625,292.2799987792969,290.7300109863281,290.94000244140625,292.5400085449219,292.92999267578125,291.1099853515625,292.54998779296875,294.82000732421875,294.30999755859375,282.8599853515625,281.7300109863281,279.1400146484375,278.5799865722656,282.8699951171875,284.45001220703125,283.5299987792969,282.6300048828125,278.6199951171875,278.6199951171875,282.0199890136719,281.95001220703125,280.2200012207031,277.739990234375,275.5400085449219,270.0899963378906,266.69000244140625,267.55999755859375,269.44000244140625,268.6700134277344,268.6199951171875,267.3900146484375,266.2300109863281,265.42999267578125,269.95001220703125,270.9800109863281,271.989990234375,275.5799865722656,276.8800048828125,276.75,275.6000061035156,273.0899963378906,273.54998779296875,273.0400085449219,274.42999267578125,273.2799987792969,270.32000732421875,269.29998779296875,267.5,268.489990234375,267.95001220703125,275.0,271.32000732421875,270.6600036621094,273.8699951171875,273.510009765625,272.3800048828125,267.8699951171875,265.8699951171875,265.7699890136719,257.92999267578125,258.1099853515625,253.5399932861328,249.3699951171875,252.07000732421875,258.8900146484375,259.75,262.7200012207031,259.989990234375,260.7200012207031,256.2099914550781,253.80999755859375,254.27999877929688,254.47999572753906,253.6999969482422,253.5800018310547,253.50999450683594,250.7899932861328,253.8000030517578,259.3900146484375,260.3800048828125,257.3800048828125,257.8299865722656,258.1700134277344,254.83999633789062,249.99000549316406,247.7899932861328,250.0,251.08999633789062,247.85000610351562,245.82000732421875,250.49000549316406,254.8000030517578,253.89999389648438,251.52999877929688,257.2699890136719,261.0,259.5199890136719,257.2799987792969,259.5400085449219,254.0500030517578,253.3699951171875,251.4600067138672,252.0,261.4200134277344,266.44000244140625,265.3999938964844,268.75,276.69000244140625,268.45001220703125,270.05999755859375,269.3699951171875,271.19000244140625,267.9100036621094,269.4599914550781,270.30999755859375,271.1499938964844,274.8699951171875,278.489990234375,287.54998779296875,285.6300048828125,289.7099914550781,289.2099914550781,289.5199890136719,288.67999267578125,289.6400146484375,287.04998779296875,287.8599853515625,288.6600036621094,285.5199890136719,288.0299987792969,287.9700012207031,289.510009765625,291.2900085449219,291.2699890136719,290.2300109863281,292.3500061035156,296.5299987792969,296.69000244140625,293.75,292.0299987792969,293.8500061035156,296.8299865722656,299.05999755859375,300.2699890136719,300.4700012207031,303.6499938964844,303.69000244140625,304.510009765625,302.9800109863281,303.760009765625,303.45001220703125,303.760009765625,300.8500061035156,301.8999938964844,303.8299865722656,304.0400085449219,305.0400085449219,309.8399963378906,313.3399963378906,312.9200134277344,314.70001220703125,316.55999755859375,314.8900146484375,314.69000244140625,298.57000732421875,301.5799865722656,292.6099853515625,296.7900085449219,295.0,291.5199890136719,292.1099853515625,295.2099914550781,292.8500061035156,297.32000732421875,294.0,294.6600036621094,298.9700012207031,301.5299987792969,298.6499938964844,297.3500061035156,298.55999755859375,292.6300048828125,291.1000061035156,290.7300109863281,290.9100036621094,288.4700012207031,290.2799987792969,296.19000244140625,296.3299865722656,295.0799865722656,296.010009765625,292.44000244140625,294.5,295.0899963378906,299.4700012207031,298.9800109863281,301.3699951171875,300.7099914550781,296.1000061035156,296.6300048828125,296.6000061035156,297.7099914550781,296.0799865722656,290.8800048828125,290.2300109863281,292.67999267578125,291.2900085449219,293.989990234375,294.79998779296875,293.6199951171875,289.6000061035156,289.8900146484375,292.510009765625,294.7799987792969,292.17999267578125,289.3399963378906,286.8999938964844,282.30999755859375,283.6300048828125,281.5799865722656,282.29998779296875,279.739990234375,280.95001220703125,282.6099853515625,281.3500061035156,284.42999267578125,285.4599914550781,293.0899963378906,291.1499938964844,290.1099853515625,290.32000732421875,288.70001220703125,290.04998779296875,289.7699890136719,288.8299865722656,294.3599853515625,294.29998779296875,308.4200134277344,310.2099914550781,307.6000061035156,310.0199890136719,308.54998779296875,304.8299865722656,301.94000244140625,303.04998779296875,304.80999755859375,307.57000732421875,310.7200012207031,304.2699890136719,309.95001220703125,308.3299865722656,304.2900085449219,305.7699890136719,307.45001220703125,310.3699951171875,321.2900085449219,317.25,306.760009765625,299.3999938964844,297.5,299.8299865722656,303.9700012207031,303.6000061035156,306.9200134277344,307.0,305.44000244140625,305.6700134277344,306.9200134277344,313.5799865722656,312.69000244140625,307.0899963378906,312.3699951171875,313.6300048828125,311.5799865722656,318.2699890136719,300.1099853515625,299.8900146484375,299.8299865722656,303.9599914550781,306.7799987792969,309.8999938964844,316.07000732421875,312.4800109863281,309.1000061035156,311.29998779296875,308.7200012207031,319.0799865722656,318.4800109863281,316.2200012207031,316.739990234375,316.80999755859375,314.5,319.6499938964844,313.6400146484375,311.9599914550781,315.7200012207031,316.7900085449219,318.1300048828125,313.489990234375,313.67999267578125,311.9200134277344,308.69000244140625,307.5,314.4800109863281,318.6099853515625,321.2300109863281,319.79998779296875,316.44000244140625,314.30999755859375,314.57000732421875,314.95001220703125,312.8399963378906,311.8599853515625,313.8500061035156,312.67999267578125,312.3900146484375,311.57000732421875,308.9800109863281,307.3599853515625,304.7799987792969,300.42999267578125,301.7200012207031,303.1600036621094,301.9100036621094,296.2900085449219,292.30999755859375,289.6300048828125,287.4599914550781,289.5199890136719,291.4700012207031,285.54998779296875,285.6300048828125,291.54998779296875,292.1700134277344,297.489990234375,294.6300048828125,294.0799865722656,293.5299987792969,291.6700134277344,293.0199890136719,298.3900146484375,299.9100036621094,301.8800048828125,299.6199951171875,298.8999938964844,300.3699951171875,297.07000732421875,295.739990234375,299.1700134277344,298.1199951171875,294.4800109863281,298.4700012207031,299.2200012207031,302.6700134277344,303.6099853515625,300.07000732421875,302.8900146484375,304.2300109863281,298.7699890136719,307.6600036621094,307.9100036621094,305.45001220703125,304.3599853515625,301.6400146484375,305.07000732421875,308.95001220703125,308.92999267578125,308.70001220703125,310.92999267578125,313.0799865722656,313.2200012207031,314.07000732421875,313.44000244140625,312.94000244140625,311.42999267578125,312.2200012207031,313.5400085449219,315.760009765625,316.3900146484375,316.989990234375,314.3800048828125,312.79998779296875,312.5199890136719,305.94000244140625,308.42999267578125,305.3999938964844,302.07000732421875,303.2900085449219,304.9700012207031,301.1400146484375,302.3800048828125,302.989990234375,303.19000244140625,304.3299865722656,302.29998779296875,305.239990234375,302.989990234375,303.8900146484375,300.5199890136719,299.8800048828125,300.9800109863281,296.0400085449219,296.32000732421875,294.3999938964844,293.80999755859375,297.010009765625,300.1099853515625,304.55999755859375,305.25,305.3299865722656,308.0899963378906,307.7699890136719,307.4800109863281,310.1099853515625,306.9700012207031,305.7900085449219,310.0,306.3999938964844,302.3500061035156,302.42999267578125,298.42999267578125,296.3699951171875,299.2099914550781,305.6700134277344,298.4100036621094,299.6600036621094,299.1000061035156,306.8299865722656,306.94000244140625,307.5799865722656,307.0299987792969,304.8999938964844,304.5899963378906,302.739990234375,304.1600036621094,309.3500061035156,304.8999938964844,310.45001220703125,312.3999938964844,311.82000732421875,303.57000732421875,300.7200012207031,307.7099914550781,308.5400085449219,311.2300109863281,309.7900085449219,310.7900085449219,310.5299987792969,309.7099914550781,316.7200012207031,318.7300109863281,314.5,318.69000244140625,319.6499938964844,315.8399963378906,316.2200012207031,310.8399963378906,313.3299865722656,310.67999267578125,308.5299987792969,308.0299987792969,305.6300048828125,303.260009765625,299.8599853515625,302.7699890136719,304.1600036621094,308.8800048828125,307.32000732421875,306.75,309.44000244140625,308.1300048828125,308.6199951171875,307.42999267578125,302.8399963378906,305.69000244140625,306.0299987792969,309.25,312.95001220703125,314.1300048828125,312.79998779296875,315.510009765625,315.0,318.5299987792969,319.4800109863281,323.69000244140625,323.4800109863281,327.1600036621094,325.6000061035156,325.9700012207031,323.2099914550781,332.0799865722656,327.5799865722656,327.6199951171875,327.8900146484375,327.1099853515625,329.2300109863281,334.55999755859375,333.04998779296875,333.010009765625,334.5299987792969,341.05999755859375,334.82000732421875,332.1700134277344,331.739990234375,327.45001220703125,328.05999755859375,330.79998779296875,327.94000244140625,325.2099914550781,323.9100036621094,326.4599914550781,326.6499938964844,326.29998779296875,315.7300109863281,309.5799865722656,308.8500061035156,308.4700012207031,307.8399963378906,311.70001220703125,308.92999267578125,305.8999938964844,308.5299987792969,310.7900085449219,307.2900085449219,307.1400146484375,309.760009765625,304.8500061035156,307.010009765625,309.54998779296875,305.67999267578125,304.510009765625,303.2200012207031,306.260009765625,306.9599914550781,311.3599853515625,306.94000244140625,301.8399963378906,300.07000732421875,302.5299987792969,299.3599853515625,290.2099914550781,292.3900146484375,290.0799865722656,293.5899963378906,286.6400146484375,284.1000061035156,285.1700134277344,284.1000061035156,283.70001220703125,275.75,274.6000061035156,274.8399963378906,275.70001220703125,274.9700012207031,276.3900146484375,282.4700012207031,280.79998779296875,280.2699890136719,284.17999267578125,282.2699890136719,279.260009765625,280.9200134277344,277.9700012207031,279.20001220703125,276.1099853515625,276.3599853515625,273.2900085449219,272.7200012207031,279.8399963378906,277.7799987792969,282.25,282.5199890136719,284.7699890136719,284.80999755859375,286.1199951171875,287.92999267578125,283.82000732421875,278.6099853515625,270.1000061035156,271.6600036621094,273.8800048828125,264.5400085449219,269.760009765625,267.17999267578125,270.30999755859375,269.42999267578125,280.6300048828125,279.5,282.2099914550781,278.25,276.489990234375,274.6000061035156],"low":[295.04998779296875,294.25,290.9200134277344,287.20001220703125,287.5199890136719,287.5199890136719,290.8699951171875,290.6499938964844,292.8399963378906,289.9800109863281,290.1300048828125,291.30999755859375,296.5199890136719,297.739990234375,297.1300048828125,299.30999755859375,296.0899963378906,291.70001220703125,288.30999755859375,290.20001220703125,291.6499938964844,290.2799987792969,293.3500061035156,283.3299865722656,281.5400085449219,284.1099853515625,284.20001220703125,288.9200134277344,288.760009765625,285.6700134277344,286.5899963378906,287.2799987792969,289.260009765625,291.8399963378906,292.25,293.25,295.07000732421875,296.3999938964844,293.32000732421875,292.7200012207031,291.7099914550781,289.5299987792969,288.5,288.9200134277344,292.1499938964844,291.0299987792969,288.8299865722656,291.8699951171875,293.5400085449219,282.6000061035156,277.8299865722656,278.3800048828125,278.07000732421875,278.5799865722656,281.3699951171875,282.6400146484375,282.1199951171875,277.6400146484375,277.1700134277344,278.1000061035156,281.25,278.6400146484375,277.45001220703125,275.1499938964844,269.9200134277344,266.3599853515625,265.8699951171875,265.5,265.1099853515625,267.1499938964844,266.5799865722656,266.04998779296875,265.1499938964844,265.5199890136719,268.8500061035156,270.4800109863281,272.32000732421875,274.239990234375,272.8900146484375,274.7200012207031,270.3699951171875,272.6000061035156,262.6300048828125,270.04998779296875,272.7099914550781,268.8900146484375,269.0400085449219,266.989990234375,266.05999755859375,267.0199890136719,267.8399963378906,271.1400146484375,268.7099914550781,270.2300109863281,272.9200134277344,270.9200134277344,267.2799987792969,265.44000244140625,264.54998779296875,257.6000061035156,257.5199890136719,252.64999389648438,249.16000366210938,250.10000610351562,253.50999450683594,255.60000610351562,259.25,258.6600036621094,258.92999267578125,255.33999633789062,253.14999389648438,252.10000610351562,253.41000366210938,251.17999267578125,250.61000061035156,251.8800048828125,249.35000610351562,249.50999450683594,255.61000061035156,257.79998779296875,255.58999633789062,254.67999267578125,256.9700012207031,252.86000061035156,249.72000122070312,247.41000366210938,248.17999267578125,248.80999755859375,247.05999755859375,243.52999877929688,245.89999389648438,249.8699951171875,251.80999755859375,251.19000244140625,250.10000610351562,257.8599853515625,257.6000061035156,255.02999877929688,256.3999938964844,253.50999450683594,246.1199951171875,251.10000610351562,250.75,250.22999572753906,260.30999755859375,263.20001220703125,262.3999938964844,268.79998779296875,267.67999267578125,268.0799865722656,268.5799865722656,268.0799865722656,266.9599914550781,265.3299865722656,267.5400085449219,268.5,271.8500061035156,274.70001220703125,281.7200012207031,285.2099914550781,286.2699890136719,287.54998779296875,287.1300048828125,287.8699951171875,288.05999755859375,285.260009765625,284.7799987792969,286.2900085449219,283.7099914550781,285.989990234375,286.239990234375,287.57000732421875,287.79998779296875,291.0400085449219,285.8299865722656,288.260009765625,292.6199951171875,295.0400085449219,292.1700134277344,290.3699951171875,290.8999938964844,292.8299865722656,296.8900146484375,297.70001220703125,298.3999938964844,300.739990234375,303.5199890136719,302.1000061035156,302.25,299.5799865722656,301.260009765625,301.3800048828125,300.0,300.3599853515625,301.9599914550781,302.92999267578125,302.9700012207031,304.5,311.010009765625,310.1099853515625,312.4800109863281,314.2300109863281,314.4100036621094,313.29998779296875,290.8299865722656,298.2799987792969,292.20001220703125,296.5400085449219,295.0,289.8399963378906,291.1700134277344,293.2799987792969,291.79998779296875,292.55999755859375,292.7200012207031,293.80999755859375,295.25,300.0199890136719,297.5199890136719,295.2200012207031,296.5899963378906,289.7200012207031,290.7900085449219,287.6000061035156,288.260009765625,283.4599914550781,288.1400146484375,291.7699890136719,294.8299865722656,294.9800109863281,294.0199890136719,290.94000244140625,290.2900085449219,291.82000732421875,294.92999267578125,298.6099853515625,297.0899963378906,295.8399963378906,295.9700012207031,295.0899963378906,295.42999267578125,297.1700134277344,294.82000732421875,290.6700134277344,288.8500061035156,289.29998779296875,289.7300109863281,290.7900085449219,292.6000061035156,292.739990234375,289.0,288.5799865722656,290.25,290.70001220703125,291.739990234375,288.2799987792969,286.54998779296875,281.7799987792969,280.3500061035156,279.3800048828125,280.6099853515625,276.5299987792969,280.0,278.7300109863281,280.3999938964844,280.6499938964844,283.2799987792969,285.80999755859375,290.0,290.0,289.3599853515625,287.3500061035156,284.19000244140625,288.3699951171875,286.3399963378906,290.32000732421875,293.82000732421875,301.510009765625,306.1700134277344,305.7699890136719,305.6300048828125,307.7799987792969,303.5400085449219,299.510009765625,298.1499938964844,301.5899963378906,304.1199951171875,307.989990234375,303.67999267578125,304.2200012207031,303.8800048828125,302.42999267578125,304.5899963378906,303.3699951171875,304.3800048828125,310.3500061035156,315.739990234375,306.30999755859375,296.3500061035156,297.2699890136719,295.7099914550781,300.0299987792969,302.2699890136719,303.6300048828125,305.510009765625,301.6400146484375,304.5299987792969,304.0299987792969,307.7900085449219,310.67999267578125,305.989990234375,304.44000244140625,310.95001220703125,309.8299865722656,311.29998779296875,299.29998779296875,290.5,294.9200134277344,296.7099914550781,296.9200134277344,303.9599914550781,311.1300048828125,311.8399963378906,307.3699951171875,307.1300048828125,305.1199951171875,311.19000244140625,314.7900085449219,313.5299987792969,315.0299987792969,314.25,313.0,313.1000061035156,311.6000061035156,310.67999267578125,310.70001220703125,312.8699951171875,316.1199951171875,313.17999267578125,311.1700134277344,305.010009765625,308.45001220703125,305.69000244140625,307.79998779296875,313.3699951171875,318.0299987792969,318.8500061035156,315.1700134277344,312.6300048828125,313.0299987792969,312.1600036621094,312.19000244140625,310.0400085449219,310.5799865722656,309.3900146484375,309.1499938964844,309.4800109863281,307.7699890136719,306.80999755859375,299.8500061035156,299.45001220703125,297.19000244140625,300.07000732421875,301.1499938964844,295.75,291.7900085449219,288.6000061035156,285.57000732421875,285.8699951171875,288.5799865722656,284.30999755859375,283.4700012207031,285.239990234375,290.8800048828125,292.3500061035156,292.6000061035156,292.6099853515625,292.489990234375,290.260009765625,291.3399963378906,295.0199890136719,297.2900085449219,294.8299865722656,299.239990234375,296.2099914550781,298.4200134277344,296.42999267578125,295.2799987792969,295.04998779296875,296.9200134277344,294.4100036621094,294.8999938964844,294.989990234375,298.29998779296875,301.0799865722656,300.0,301.3800048828125,300.5299987792969,298.3699951171875,301.739990234375,304.3500061035156,303.8900146484375,303.7799987792969,299.8900146484375,301.3999938964844,302.70001220703125,306.5,306.55999755859375,308.45001220703125,312.3900146484375,311.1700134277344,313.1499938964844,311.95001220703125,312.29998779296875,311.3399963378906,309.3500061035156,311.42999267578125,312.3299865722656,312.9800109863281,316.4800109863281,313.2699890136719,309.760009765625,310.7300109863281,304.6099853515625,305.25,305.25,300.510009765625,302.70001220703125,303.9100036621094,297.8800048828125,300.75,300.4200134277344,300.32000732421875,302.010009765625,301.95001220703125,302.010009765625,301.8500061035156,302.0,298.29998779296875,298.95001220703125,298.6600036621094,294.9100036621094,294.1300048828125,293.42999267578125,292.0400085449219,292.8900146484375,294.0,300.1099853515625,303.6300048828125,304.7099914550781,306.30999755859375,305.8399963378906,306.3900146484375,307.1499938964844,306.2200012207031,305.0199890136719,305.3399963378906,306.3299865722656,301.2200012207031,300.1000061035156,297.0,294.44000244140625,296.4200134277344,299.2099914550781,297.510009765625,298.3299865722656,296.0400085449219,300.8500061035156,305.7799987792969,306.5,303.3299865722656,304.1000061035156,304.1600036621094,302.0400085449219,301.8699951171875,306.1600036621094,304.0299987792969,306.75,309.7200012207031,310.69000244140625,303.3699951171875,299.5899963378906,302.05999755859375,307.32000732421875,308.20001220703125,309.04998779296875,308.4200134277344,306.010009765625,309.05999755859375,310.3699951171875,315.79998779296875,314.30999755859375,315.0,318.3500061035156,315.75,314.4700012207031,310.6300048828125,310.2799987792969,309.8699951171875,308.2200012207031,306.7699890136719,305.3500061035156,300.2900085449219,299.6199951171875,298.3299865722656,303.30999755859375,302.6300048828125,304.6000061035156,304.1700134277344,305.20001220703125,305.92999267578125,303.79998779296875,305.8399963378906,302.45001220703125,303.1400146484375,304.95001220703125,305.3599853515625,309.9700012207031,311.0400085449219,311.6099853515625,312.260009765625,311.57000732421875,315.2099914550781,315.510009765625,319.70001220703125,322.95001220703125,321.239990234375,323.17999267578125,323.510009765625,320.80999755859375,320.1499938964844,326.5299987792969,325.0,323.8299865722656,326.95001220703125,325.9599914550781,330.25,332.3299865722656,330.0,333.1099853515625,335.57000732421875,334.4100036621094,327.70001220703125,329.6099853515625,324.1199951171875,321.32000732421875,324.5799865722656,326.7099914550781,322.4200134277344,322.010009765625,324.4800109863281,326.510009765625,326.1199951171875,315.239990234375,309.3299865722656,307.6199951171875,308.04998779296875,304.7799987792969,308.1099853515625,308.79998779296875,305.3299865722656,307.6400146484375,307.5400085449219,304.0,303.0299987792969,305.80999755859375,304.2200012207031,303.1000061035156,303.989990234375,304.17999267578125,302.1000061035156,301.5299987792969,303.0,304.57000732421875,307.20001220703125,305.95001220703125,300.9700012207031,299.8299865722656,301.9200134277344,299.2200012207031,290.19000244140625,291.0299987792969,289.29998779296875,290.2300109863281,286.3599853515625,283.69000244140625,283.0199890136719,282.3999938964844,282.1499938964844,274.8299865722656,271.9800109863281,274.7699890136719,273.239990234375,274.29998779296875,275.0199890136719,275.1499938964844,280.2900085449219,276.3999938964844,279.95001220703125,280.4100036621094,278.7099914550781,279.8500061035156,277.5199890136719,277.4200134277344,273.3999938964844,272.95001220703125,273.2900085449219,271.8500061035156,274.3999938964844,277.1499938964844,276.0400085449219,282.29998779296875,281.0400085449219,284.0299987792969,283.6000061035156,285.0899963378906,282.9700012207031,277.92999267578125,270.0799865722656,270.510009765625,271.2200012207031,264.5299987792969,264.54998779296875,265.6000061035156,267.3900146484375,268.8999938964844,269.8599853515625,273.5799865722656,281.3800048828125,276.239990234375,272.9200134277344,272.5],"open":[295.04998779296875,297.0,295.32000732421875,289.2099914550781,288.510009765625,289.6300048828125,291.0,294.45001220703125,295.4599914550781,293.4700012207031,290.1400146484375,292.0899963378906,298.0,300.95001220703125,297.44000244140625,300.0,300.739990234375,295.3299865722656,291.6400146484375,292.1400146484375,295.8999938964844,291.70001220703125,296.07000732421875,287.010009765625,282.9700012207031,285.04998779296875,286.20001220703125,292.1499938964844,289.0,288.6300048828125,287.32000732421875,287.8999938964844,290.7900085449219,292.0,293.0899963378906,294.0,296.0,298.2099914550781,296.79998779296875,294.0299987792969,294.20001220703125,291.3900146484375,289.3699951171875,291.55999755859375,293.3299865722656,294.20001220703125,290.0400085449219,292.1499938964844,295.67999267578125,292.260009765625,282.4200134277344,281.8900146484375,279.4700012207031,279.20001220703125,283.5,284.5,283.8800048828125,280.0,279.2200012207031,278.1000061035156,282.25,281.5,280.0,276.57000732421875,276.239990234375,269.4200134277344,267.239990234375,266.2200012207031,266.9700012207031,269.5,267.9100036621094,267.8599853515625,266.1300048828125,266.5,270.9800109863281,272.010009765625,273.75,276.82000732421875,275.5400085449219,277.0199890136719,271.2300109863281,273.8299865722656,264.3299865722656,271.3800048828125,274.510009765625,274.1400146484375,271.05999755859375,270.0400085449219,267.5,268.4599914550781,268.1700134277344,275.3800048828125,272.1199951171875,271.1099853515625,274.510009765625,274.05999755859375,271.739990234375,268.510009765625,265.8699951171875,265.1300048828125,258.739990234375,257.3900146484375,253.36000061035156,250.61000061035156,254.19000244140625,257.92999267578125,259.3399963378906,261.5,260.9100036621094,260.07000732421875,256.0,253.00999450683594,254.8800048828125,253.58999633789062,252.86000061035156,252.3000030517578,253.9499969482422,250.27000427246094,258.2799987792969,259.0,260.1300048828125,256.6499938964844,258.0,257.5400085449219,254.8300018310547,249.67999267578125,248.5,251.0,251.75999450683594,247.22999572753906,247.0,251.22000122070312,254.25,253.63999938964844,251.0,258.9700012207031,258.0299987792969,260.3900146484375,258.29998779296875,259.67999267578125,246.32000732421875,254.19000244140625,252.89999389648438,253.5500030517578,261.0,265.4200134277344,266.82000732421875,269.3999938964844,274.0400085449219,269.8599853515625,269.55999755859375,268.92999267578125,271.70001220703125,267.4599914550781,270.30999755859375,269.8599853515625,272.0,274.75,282.3299865722656,286.5,287.1499938964844,289.54998779296875,290.3800048828125,289.25,289.0799865722656,289.95001220703125,287.7799987792969,287.55999755859375,286.3599853515625,286.54998779296875,289.0,287.82000732421875,290.0299987792969,292.80999755859375,290.8299865722656,290.1700134277344,294.489990234375,297.4200134277344,297.0,293.8800048828125,294.25,292.94000244140625,299.0,299.05999755859375,300.3299865722656,301.1499938964844,303.5199890136719,303.75,304.510009765625,300.5799865722656,303.5,303.04998779296875,303.760009765625,302.6400146484375,302.94000244140625,304.0299987792969,304.4200134277344,305.1499938964844,312.0,313.32000732421875,313.9800109863281,315.57000732421875,317.1300048828125,314.0899963378906,292.7699890136719,299.1199951171875,301.0,299.20001220703125,297.6000061035156,294.5,292.25,294.510009765625,294.739990234375,293.75,300.2799987792969,294.8399963378906,295.6000061035156,300.489990234375,300.1400146484375,298.8999938964844,298.0,297.7200012207031,293.010009765625,290.0,290.6199951171875,285.0,288.4700012207031,291.7699890136719,297.0,297.0,294.1600036621094,293.5,292.32000732421875,292.2799987792969,295.5400085449219,300.55999755859375,297.5799865722656,300.1300048828125,301.3399963378906,296.20001220703125,296.2900085449219,297.17999267578125,297.6199951171875,295.0199890136719,290.8800048828125,289.5199890136719,292.260009765625,291.2799987792969,293.0,293.3399963378906,291.4700012207031,290.0799865722656,290.95001220703125,292.8299865722656,293.2799987792969,293.7799987792969,288.9700012207031,287.5,282.94000244140625,285.0199890136719,284.3299865722656,280.239990234375,280.9800109863281,280.760009765625,283.29998779296875,280.75,284.510009765625,286.6099853515625,292.3999938964844,291.3800048828125,290.9100036621094,289.8299865722656,287.0199890136719,289.760009765625,290.0,291.5899963378906,294.3599853515625,302.2699890136719,307.3699951171875,309.5799865722656,307.5,310.20001220703125,307.3500061035156,303.32000732421875,300.8299865722656,303.9200134277344,305.0,309.17999267578125,311.70001220703125,305.19000244140625,307.6099853515625,308.1099853515625,304.5899963378906,304.0,307.79998779296875,310.82000732421875,320.0899963378906,317.6199951171875,303.69000244140625,300.42999267578125,296.9700012207031,301.29998779296875,304.9700012207031,303.989990234375,308.0299987792969,306.3900146484375,306.29998779296875,306.92999267578125,307.8999938964844,315.1600036621094,309.0,305.0,313.0799865722656,312.7099914550781,311.3800048828125,314.57000732421875,292.6000061035156,303.7799987792969,297.4100036621094,301.3399963378906,306.4700012207031,312.42999267578125,316.1300048828125,313.57000732421875,309.2200012207031,311.0,311.760009765625,318.5,318.42999267578125,316.5,317.70001220703125,316.05999755859375,316.7900085449219,313.1499938964844,313.54998779296875,313.0,315.1099853515625,316.4800109863281,318.0799865722656,312.8999938964844,312.010009765625,311.6499938964844,308.239990234375,307.79998779296875,314.3699951171875,318.1099853515625,321.2200012207031,317.5199890136719,316.1199951171875,315.07000732421875,314.510009765625,314.95001220703125,312.3699951171875,312.0,310.7300109863281,311.8399963378906,313.0,312.0,307.1499938964844,303.7300109863281,300.010009765625,300.20001220703125,301.6700134277344,301.80999755859375,303.1400146484375,296.0,293.0,289.7699890136719,288.5199890136719,289.6199951171875,290.8599853515625,285.95001220703125,286.010009765625,290.8800048828125,292.5,298.0799865722656,294.6700134277344,294.1199951171875,293.010009765625,292.25,296.29998779296875,298.1400146484375,299.17999267578125,301.29998779296875,299.7799987792969,299.7699890136719,299.739990234375,298.1099853515625,295.8599853515625,299.489990234375,296.9100036621094,296.80999755859375,297.05999755859375,298.95001220703125,302.57000732421875,301.0199890136719,303.5,300.5299987792969,303.0,307.0,309.1600036621094,307.0,305.5,305.1700134277344,301.70001220703125,305.5,310.1600036621094,308.3699951171875,308.70001220703125,313.6700134277344,311.8699951171875,314.6300048828125,313.7300109863281,313.42999267578125,313.3599853515625,311.1199951171875,312.2300109863281,313.04998779296875,315.0199890136719,317.82000732421875,317.3699951171875,312.82000732421875,311.2099914550781,312.0899963378906,306.2300109863281,307.6199951171875,305.1400146484375,303.5,304.8999938964844,301.4700012207031,301.70001220703125,302.32000732421875,303.739990234375,302.489990234375,305.8800048828125,303.3699951171875,305.8800048828125,302.75,303.260009765625,299.6000061035156,298.8999938964844,299.0400085449219,295.0,296.3800048828125,293.6499938964844,294.70001220703125,294.6000061035156,300.1600036621094,303.6300048828125,305.7900085449219,306.79998779296875,307.95001220703125,308.54998779296875,308.2200012207031,311.9700012207031,307.6300048828125,305.8999938964844,308.5400085449219,304.70001220703125,300.5,300.0,297.6700134277344,298.2099914550781,299.55999755859375,304.260009765625,300.3399963378906,299.0,300.8599853515625,306.7799987792969,307.29998779296875,308.45001220703125,307.1700134277344,305.67999267578125,304.5899963378906,302.45001220703125,306.2699890136719,308.989990234375,306.75,311.57000732421875,312.3699951171875,309.4800109863281,303.79998779296875,302.3999938964844,308.5299987792969,308.6600036621094,312.0,310.69000244140625,309.5,311.5,310.5299987792969,316.70001220703125,319.1099853515625,315.54998779296875,319.3800048828125,318.70001220703125,315.0,312.1000061035156,310.67999267578125,312.9800109863281,310.4599914550781,307.0799865722656,307.7799987792969,305.2900085449219,301.25,299.07000732421875,305.3299865722656,303.44000244140625,309.0400085449219,307.44000244140625,305.2300109863281,309.44000244140625,308.92999267578125,306.8900146484375,306.44000244140625,303.3399963378906,306.1499938964844,306.1000061035156,310.0,312.32000732421875,315.0,312.9100036621094,315.6600036621094,319.0,315.510009765625,321.1099853515625,325.0799865722656,322.8999938964844,325.94000244140625,325.42999267578125,323.5799865722656,329.8299865722656,332.5,330.0,327.2699890136719,328.4599914550781,328.0299987792969,330.42999267578125,335.30999755859375,332.0,334.8699951171875,335.57000732421875,341.05999755859375,330.0899963378906,331.739990234375,329.79998779296875,326.2900085449219,325.79998779296875,328.3399963378906,327.0299987792969,323.25,324.9800109863281,327.8399963378906,327.3399963378906,323.7699890136719,315.989990234375,309.79998779296875,313.4700012207031,306.3900146484375,310.05999755859375,310.75,309.75,308.70001220703125,310.2300109863281,310.1700134277344,306.8299865722656,306.05999755859375,310.2699890136719,307.1600036621094,305.19000244140625,307.29998779296875,304.2200012207031,303.0199890136719,303.2699890136719,306.5799865722656,307.30999755859375,312.1499938964844,305.54998779296875,302.04998779296875,302.5,302.2900085449219,297.7900085449219,292.20001220703125,291.29998779296875,290.54998779296875,294.70001220703125,286.32000732421875,284.3999938964844,287.1700134277344,287.8299865722656,285.0,275.8299865722656,278.20001220703125,274.5,277.79998779296875,276.0,275.82000732421875,283.3999938964844,280.2900085449219,281.04998779296875,283.0,281.0199890136719,280.239990234375,280.010009765625,277.7799987792969,278.1199951171875,273.3299865722656,275.7699890136719,277.79998779296875,274.3999938964844,278.1099853515625,277.6099853515625,284.32000732421875,282.8399963378906,286.0,284.2300109863281,288.0,285.5,284.3800048828125,277.0,273.8900146484375,272.1700134277344,272.69000244140625,264.7699890136719,270.19000244140625,268.20001220703125,270.25,271.79998779296875,280.05999755859375,283.79998779296875,281.2699890136719,276.05999755859375,278.2099914550781],"volume":[4458400,3114800,4615400,3407300,3097000,2176400,2199700,2047400,1714800,2859000,2008200,2221200,4250900,3250200,1874000,3209700,3219600,4210500,3899700,2524200,3476200,3380600,3971600,7581900,5927200,3954700,4605000,3323000,2392300,2756100,2139300,2401400,2837500,2264000,2076400,3146600,2199000,2595300,2811200,2507300,3601700,3028900,2832000,2969600,2348000,2237700,2482300,2893300,2233100,5441300,4659300,5071700,3319400,4055400,2867300,3653300,2556100,2985500,2572100,2605000,3453900,2408800,2907700,2748000,4095100,6816000,3753200,3934900,3817500,2519200,2708400,3686700,2912900,3383100,3402700,3017100,3129300,3275700,4071600,4179800,3636500,3148900,6894400,4843200,3084000,2642100,2481300,3160000,3259800,3140000,4983500,3840700,3143200,2982500,2339900,2454500,2651100,2362600,1906100,5636200,3382900,4324700,4029300,3597800,6125400,4342800,4592700,4136800,3354300,2290100,2866200,2729400,3169600,3153000,2806600,2532900,2956300,4046500,8425800,3901200,3903800,2796100,2651000,8958700,3817600,3944900,2026100,2814300,3163900,4927300,4092700,5546400,4543000,3393600,4173000,3711500,3421800,3470600,2759500,2653100,5983300,3323100,4002900,9381000,4936600,4652100,4936000,9585900,6794900,3369300,3540000,3227200,2664900,3008100,2603600,2242100,2445200,3286000,5268800,3697600,2686300,1746400,2145900,2018500,2897600,2603800,1797100,2528500,2902800,2558300,2412500,3863600,3208600,2497100,2747500,2274200,2205500,2916200,2997400,1788200,2271400,5817300,2312400,2408100,1986200,1971100,3402800,2286500,3036200,2352400,1802500,2432400,2091800,2038300,1854100,1739500,1775600,2376300,3067100,1821300,3095200,2531200,2404100,5889100,18792000,5522600,8863200,6656000,9048900,4924000,4277400,4131800,2583100,3032100,4646400,3357400,3279100,2872400,2452900,2327100,1932600,4039400,2865000,2353300,2524600,4475700,2879100,5021800,2254200,2240300,1655900,3149900,3031000,3742500,2594800,4158700,2391600,3523000,3037600,2040700,2547600,3179900,3295800,3800900,3438500,7678000,2492200,1461000,1433900,1617200,1936700,1915600,3117000,2240100,2838900,3419500,2724200,3946000,3394300,2238900,2867800,3403700,3312800,3858600,3660600,2279400,2523000,4343000,3180100,2358300,2125200,2556500,3048800,2976900,2362900,3590000,2858000,8052000,4180400,3110200,3096800,2674400,3367800,2990700,3020000,3036700,3397600,3891600,4140900,3350400,4972900,4371300,3954500,2327500,2954900,7607600,4707600,4513100,4546200,4178600,2696800,2758400,2435400,2812200,2723500,6016100,3443400,2657100,2624400,3119500,3211600,4418800,2411200,2776800,7023900,8831100,7725900,5562500,8265700,6049500,4439900,4068300,2901200,3098900,2728500,2669900,4200700,3210100,2479500,2282900,2578300,3164500,5564600,5186900,3994600,3534100,2691700,2725900,2131500,1917800,4137900,3018600,2656600,2928500,2636900,2748600,2035000,2386700,2642000,2701500,2526700,1935600,2248800,4062900,2577000,3028100,2069500,3813500,2622800,4059800,4698700,3312100,2584700,2435500,4045700,3379000,4008700,7085000,5172500,4461200,4259800,5354900,7422200,5054800,5121900,4021500,1678600,3404300,3123600,3265800,5366800,4524100,5707500,2937600,2804700,3134300,3481300,3037500,2672000,2467600,4426000,3401000,3070500,3147700,2805900,3639600,3344800,4734500,4222900,6474300,3603300,2622000,2649000,3438300,2999100,4699400,3416600,3272600,2893600,3879900,2282200,2796700,2944300,2807600,3234400,3471700,2492500,3228700,3219500,2881300,2533100,2873600,2310800,3479500,2761500,2072600,3584500,3578500,2681600,4654100,5696900,3657900,2976900,2427300,2558400,2284700,3073800,2640100,3055300,2690400,2599100,3814200,2515700,2464600,2802700,4016200,3369300,2992800,2522100,2021600,2194200,2329600,2461100,2735700,2081500,1994500,2139700,2336500,2502300,3128400,3582700,3899300,4151300,6070300,3544900,3250100,3824300,2755800,2818600,2294300,3112500,2435700,2773800,2008300,4205100,3348900,3687300,4189600,2786600,1850700,3354100,3947800,4986900,4632200,3147200,3575000,2355100,4103900,4844000,3771900,3814900,2972300,3328600,3335200,7128600,2514600,2922800,1011500,1308900,2148300,1678300,1903600,3124300,4573300,3769100,4100200,3268300,2972000,3206600,2967900,2949000,3189200,2590600,3018000,3630900,2809400,2350200,3385000,2506600,2184500,3211300,2983200,3309800,4043400,4805900,3936800,2831900,2673900,3502900,4553200,6499700,3587900,3367200,3661800,4032300,3862700,3806200,2756900,2812500,2425900,4269100,4555400,2901100,2455900,4321400,3341200,3407500,2391400,2200500,2639600,2449800,2584300,2437800,3038400,3362300,6436600,3003200,2954900,3714000,3025700,3137200,3569600,3021300,3887300,2649100,1816000,2033700,4155100,2484700,2708600,2872100,3150100,2976500,2334400,3225500,2395200,2708100,2845600,3064300,3847800,4985000,4087100,3493000,4137700,3761800,3750500,4007100,4807900,6613800,6044100,5849000,4366600,3451000,3428200,3866400,3969300,4087500,4056900,5116300,3056200,4227400,3808100,4115700,4901300,4594600,4211600,5011100,3541600,5428100,3842300,5431700,4152700,4565400,4028800,4388500,3874300,3591000,8106400,4891100,3783500,4698700,6192700,7422800,4522000,4752600,3902100,6871800,6744000,3688500,4735900,3605400,2978900]}],"adjclose":[{"adjclose":[279.92889404296875,277.4315490722656,274.9342041015625,272.3425598144531,275.0849304199219,274.1143493652344,277.1488037109375,277.2053527832031,276.5645446777344,274.32159423828125,274.3876037597656,277.4032287597656,283.2178039550781,281.219970703125,282.7654724121094,283.13299560546875,280.08905029296875,275.4241943359375,275.4713439941406,277.6765441894531,275.85772705078125,280.9089660644531,279.9382629394531,269.49652099609375,268.2525939941406,270.77825927734375,275.1132507324219,272.79498291015625,272.7666015625,270.57086181640625,271.56982421875,275.04730224609375,275.19805908203125,275.7917785644531,276.97918701171875,278.8734130859375,280.5979919433594,280.0042724609375,276.8377990722656,278.1854553222656,277.0102233886719,275.54119873046875,275.740234375,277.2566223144531,277.62628173828125,275.90130615234375,277.2660827636719,279.41754150390625,278.93414306640625,268.0823059082031,267.01141357421875,264.5566711425781,264.02593994140625,268.091796875,269.58929443359375,268.71734619140625,267.86444091796875,264.06390380859375,264.06390380859375,267.2862548828125,267.2199401855469,265.58026123046875,263.2298583984375,261.1448059082031,255.9794921875,252.7571563720703,253.58168029785156,255.36351013183594,254.63372802734375,254.58631896972656,253.4206085205078,252.3212127685547,251.56292724609375,255.84681701660156,256.8230285644531,257.7802734375,261.1826477050781,262.414794921875,262.2915344238281,261.2016906738281,258.8227844238281,259.2587585449219,258.775390625,260.0927734375,259.0028381347656,256.1974792480469,255.23077392578125,253.52484130859375,254.46310424804688,253.95130920410156,260.63299560546875,257.145263671875,256.51971435546875,259.5620422363281,259.2208251953125,258.14990234375,253.87550354003906,251.97998046875,251.8852081298828,244.45477294921875,244.62538146972656,240.2941131591797,236.3419952392578,238.90097045898438,245.3646697998047,247.77801513671875,250.6111297607422,248.0069580078125,248.7033233642578,244.40118408203125,242.1117706298828,242.5601348876953,242.7509002685547,242.00685119628906,241.8924102783203,241.8256378173828,239.23098754882812,242.10226440429688,247.43463134765625,248.37901306152344,245.51727294921875,245.94650268554688,246.27088928222656,243.09434509277344,238.46786499023438,236.3692626953125,238.47740173339844,239.5171661376953,236.426513671875,234.4900665283203,238.94480895996094,243.05618286132812,242.19764709472656,239.9368896484375,245.4123077392578,248.97039794921875,247.55862426757812,245.421875,247.5777130126953,242.3407745361328,241.6920623779297,239.8701171875,240.38523864746094,249.37109375,254.15972900390625,253.1676025390625,256.36322021484375,263.937255859375,256.0770568847656,257.6128845214844,256.9546203613281,258.6907043457031,255.5619354248047,257.04046630859375,257.851318359375,258.652587890625,262.20111083984375,265.65423583984375,274.2967224121094,272.4652404785156,276.357177734375,275.8801574707031,276.17584228515625,275.37457275390625,276.2904052734375,273.8197326660156,274.5924072265625,275.3555603027344,273.9451599121094,276.3533630371094,276.2958068847656,277.77337646484375,279.4812316894531,279.4620056152344,278.4642333984375,280.498291015625,284.5088195800781,284.6623229980469,281.8414611816406,280.19122314453125,281.93743896484375,284.796630859375,286.9362487792969,288.09716796875,288.2890319824219,291.34014892578125,291.3785400390625,292.165283203125,290.69732666015625,291.4456787109375,291.1482849121094,291.4456787109375,288.6536865234375,289.66107177734375,291.5128173828125,291.7143859863281,292.6738586425781,297.2792053222656,300.6373291015625,300.234375,301.94219970703125,303.7267761230469,302.12451171875,301.93255615234375,286.46612548828125,289.3540954589844,280.7477111816406,284.75830078125,283.04083251953125,279.701904296875,280.26800537109375,283.2423095703125,280.9779968261719,285.26678466796875,282.08135986328125,282.7146301269531,286.8498840332031,289.30609130859375,286.5428466796875,285.2955322265625,286.45654296875,280.76690673828125,279.2989501953125,278.9439697265625,279.11663818359375,276.7755432128906,278.51214599609375,284.1825866699219,284.31689453125,283.1175842285156,284.0099182128906,282.2724914550781,284.2608337402344,284.8302917480469,289.05804443359375,288.58514404296875,290.8919982910156,290.2549133300781,285.8052062988281,286.31683349609375,286.28778076171875,287.3592529296875,285.785888671875,280.7666931152344,280.13934326171875,282.5041198730469,281.1624450683594,283.7685546875,284.5503845214844,283.4114074707031,279.53125,279.8111572265625,282.3400573730469,284.5311279296875,282.0215148925781,279.2802429199219,276.9250793457031,272.4946594238281,273.768798828125,271.7900390625,272.4850158691406,270.0140075683594,271.1819763183594,272.7842102050781,271.5680236816406,274.5409240722656,275.5351257324219,282.8998718261719,281.02734375,280.0234680175781,280.2261962890625,278.6625061035156,279.96551513671875,279.69525146484375,278.7879638671875,284.1257019042969,284.06781005859375,297.6968994140625,299.42462158203125,296.9054260253906,299.2412414550781,297.82232666015625,294.231689453125,291.44219970703125,292.5135803222656,294.21240234375,296.87646484375,299.9168701171875,293.691162109375,299.1736755371094,297.6100158691406,295.4062805175781,296.843017578125,298.4740295410156,301.3087463378906,311.90997314453125,307.9879150390625,297.80419921875,290.6590270996094,288.8145446777344,291.07647705078125,295.0956115722656,294.7364501953125,297.9595031738281,298.0371398925781,296.5226745605469,296.7460021972656,297.9595031738281,304.4250183105469,303.5610046386719,298.12457275390625,303.2503967285156,304.4736328125,302.4834289550781,308.9781494140625,291.3482971191406,291.134765625,291.07647705078125,295.0859069824219,297.82354736328125,300.85247802734375,306.8423767089844,303.3572082519531,300.07586669921875,302.21160888671875,299.7069396972656,309.76446533203125,309.1820068359375,306.98797607421875,307.4927978515625,307.560791015625,305.3182067871094,310.3178405761719,304.4833068847656,302.8523254394531,306.5025634765625,307.54132080078125,308.84222412109375,304.3376770019531,304.52215576171875,302.81353759765625,299.6778259277344,298.5225524902344,305.29876708984375,309.3081970214844,311.8517150878906,310.46343994140625,307.2015380859375,305.1336975097656,305.38616943359375,305.75506591796875,303.7066345214844,302.7552185058594,304.6871643066406,305.27294921875,304.9898376464844,304.1892395019531,301.66058349609375,300.0789489746094,297.5600891113281,293.3131408691406,294.57257080078125,295.978515625,294.75811767578125,289.271240234375,285.385498046875,282.76898193359375,280.650390625,282.6615905761719,284.5653991699219,278.78558349609375,278.8637390136719,284.64349365234375,285.24884033203125,290.44281005859375,287.6505126953125,287.113525390625,286.5765686035156,284.76068115234375,286.0786437988281,291.32147216796875,292.8054504394531,294.7287902832031,292.5223693847656,291.81939697265625,293.25457763671875,290.03271484375,288.7342224121094,292.0830078125,291.0578308105469,287.50408935546875,291.3995666503906,292.1318054199219,295.5000915527344,296.41778564453125,292.961669921875,295.7148742675781,297.02313232421875,291.6924743652344,300.3718566894531,300.6159362792969,298.2142333984375,297.1500244140625,294.4944763183594,297.84320068359375,301.6313171386719,301.61175537109375,301.38726806640625,303.56439208984375,305.6634826660156,305.8001708984375,306.6300354003906,306.01495361328125,305.5268249511719,304.05255126953125,304.8238830566406,306.1125793457031,310.0301818847656,310.64874267578125,311.2378234863281,308.67523193359375,307.1239013671875,306.8489685058594,300.38836669921875,302.8331604003906,299.858154296875,296.5885925292969,297.7864685058594,299.4359436035156,295.6755065917969,296.8929748535156,297.49188232421875,297.68829345703125,298.80755615234375,296.8144226074219,299.7010803222656,297.49188232421875,298.3755798339844,295.06671142578125,294.4383544921875,295.51837158203125,290.66802978515625,290.9429626464844,289.0577697753906,288.4784851074219,291.62042236328125,294.6641540527344,299.0334167480469,299.7109069824219,299.7894287109375,302.49932861328125,302.1851501464844,301.9004211425781,304.4826965332031,301.3996887207031,300.2410888671875,304.37469482421875,300.84002685546875,296.863525390625,296.9420471191406,293.0146484375,290.9920349121094,293.7804870605469,300.1232604980469,292.9950256347656,294.2223205566406,293.6725158691406,301.26220703125,301.3702087402344,301.99859619140625,301.4586181640625,299.3672180175781,299.0628662109375,297.2464294433594,298.64068603515625,303.7364807128906,299.3672180175781,304.8165283203125,306.73114013671875,306.1616516113281,299.8499755859375,297.034912109375,303.9392395019531,304.7590637207031,307.4161376953125,305.9937744140625,306.98150634765625,306.72467041015625,305.9147033691406,312.8388366699219,314.82421875,310.64605712890625,314.7846984863281,315.73291015625,311.9696350097656,312.3449401855469,307.0308837890625,309.4903869628906,306.8728332519531,304.7491760253906,304.25531005859375,301.8847351074219,299.5437927246094,296.1854553222656,299.0597839355469,300.4327697753906,305.0949401855469,303.5540466308594,302.9909973144531,305.6480712890625,304.3540954589844,304.8381042480469,303.6626892089844,299.12890625,301.9440002441406,302.2798156738281,305.4603576660156,309.11505126953125,310.28057861328125,308.96685791015625,311.6436767578125,311.1399230957031,314.62664794921875,315.5650329589844,319.72344970703125,319.5160217285156,323.1509094238281,321.6100158691406,321.9754943847656,319.2492980957031,328.0105895996094,323.5657653808594,323.6052551269531,323.8719787597656,323.10150146484375,325.1955261230469,330.460205078125,328.9687194824219,328.9292297363281,330.4305725097656,336.8805847167969,330.717041015625,329.932373046875,329.5052490234375,325.2441711425781,325.85003662109375,328.5715637207031,325.7308349609375,323.01922607421875,321.7279968261719,324.26080322265625,324.44952392578125,324.10186767578125,313.6031188964844,307.4945068359375,306.7694396972656,306.3919982910156,305.7662353515625,309.6002502441406,306.8489074707031,303.8393249511719,306.45159912109375,308.6963806152344,305.219970703125,305.07098388671875,307.67333984375,302.79638671875,304.9418640136719,307.4647216796875,303.62078857421875,302.45867919921875,301.1773681640625,304.1968994140625,304.8921813964844,309.26251220703125,304.872314453125,299.8066711425781,298.048583984375,300.49200439453125,297.3433532714844,288.2550048828125,290.42034912109375,288.1258850097656,291.61224365234375,284.7090759277344,282.1861877441406,283.2489929199219,282.1861877441406,281.78887939453125,273.8924255371094,272.75018310546875,272.9885559082031,273.8427734375,273.11767578125,274.52813720703125,280.5671691894531,278.90838623046875,278.3819580078125,282.265625,280.3684997558594,277.3787841796875,279.0276184082031,276.09747314453125,277.3191833496094,274.2499694824219,276.3599853515625,273.2900085449219,272.7200012207031,279.8399963378906,277.7799987792969,282.25,282.5199890136719,284.7699890136719,284.80999755859375,286.1199951171875,287.92999267578125,283.82000732421875,278.6099853515625,270.1000061035156,271.6600036621094,273.8800048828125,264.5400085449219,269.760009765625,267.17999267578125,270.30999755859375,269.42999267578125,280.6300048828125,279.5,282.2099914550781,278.25,276.489990234375,274.6000061035156]}]}}],"error":null}}