{"chart":{"result":[{"meta":{"currency":"USD","symbol":"META","exchangeName":"NMS","fullExchangeName":"NasdaqGS","instrumentType":"EQUITY","firstTradeDate":1337347800,"regularMarketTime":1783713601,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":669.21,"fiftyTwoWeekHigh":796.25,"fiftyTwoWeekLow":520.26,"regularMarketDayHigh":677.85,"regularMarketDayLow":658.01,"regularMarketVolume":39408342,"longName":"Meta Platforms, Inc.","shortName":"Meta Platforms, Inc.","chartPreviousClose":353.96,"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":[353.1600036621094,347.95001220703125,348.1499938964844,353.5,358.9800109863281,360.6400146484375,372.94000244140625,372.7799987792969,377.05999755859375,375.6099853515625,368.5400085449219,376.8500061035156,384.3599853515625,390.3500061035156,388.3800048828125,396.1499938964844,395.489990234375,396.7900085449219,402.92999267578125,406.3599853515625,398.0,400.5,485.9599914550781,471.8999938964844,467.1199951171875,471.5199890136719,470.5899963378906,473.5899963378906,479.1499938964844,467.8900146484375,474.1099853515625,488.6199951171875,478.9599914550781,476.17999267578125,469.0,489.989990234375,494.3599853515625,486.1400146484375,487.2699890136719,491.04998779296875,491.70001220703125,504.25,504.4200134277344,495.5799865722656,502.9700012207031,519.8499755859375,523.5700073242188,497.32000732421875,502.30999755859375,500.9800109863281,501.3500061035156,491.8299865722656,497.4200134277344,496.6300048828125,508.20001220703125,515.0399780273438,509.9700012207031,507.2200012207031,510.0,499.8900146484375,492.8900146484375,497.42999267578125,497.5299987792969,507.239990234375,530.0,530.7000122070312,531.489990234375,525.8699951171875,522.5599975585938,523.8599853515625,520.1900024414062,518.530029296875,504.7699890136719,503.1600036621094,512.2100219726562,502.79998779296875,492.010009765625,498.760009765625,510.0,445.7699890136719,446.44000244140625,439.760009765625,439.6199951171875,449.9599914550781,443.9599914550781,454.1700134277344,466.1600036621094,471.5299987792969,475.5799865722656,476.0799865722656,477.5,473.3500061035156,472.5400085449219,482.5,477.69000244140625,472.79998779296875,473.20001220703125,470.70001220703125,473.7200012207031,474.3599853515625,479.8500061035156,480.8599853515625,479.8500061035156,471.7300109863281,469.1199951171875,479.6000061035156,478.8900146484375,496.6499938964844,502.82000732421875,498.9100036621094,502.6600036621094,507.6000061035156,514.010009765625,509.3599853515625,507.1499938964844,510.75,506.0,503.6700134277344,503.45001220703125,507.79998779296875,510.7099914550781,513.8099975585938,522.8800048828125,521.8800048828125,506.5799865722656,510.5,511.2799987792969,540.8699951171875,542.8099975585938,537.47998046875,538.8800048828125,535.4600219726562,508.0899963378906,506.67999267578125,503.95001220703125,479.1700134277344,479.239990234375,486.7099914550781,492.05999755859375,495.2200012207031,476.29998779296875,463.54998779296875,469.7699890136719,473.9599914550781,472.7300109863281,476.5,527.1699829101562,501.1499938964844,483.4800109863281,502.55999755859375,510.1499938964844,509.9599914550781,518.3400268554688,518.02001953125,531.5,534.0,539.77001953125,533.6599731445312,531.6599731445312,531.0900268554688,539.4000244140625,544.22998046875,539.8699951171875,528.0,524.010009765625,521.0900268554688,527.2000122070312,523.5399780273438,525.489990234375,516.5900268554688,521.6300048828125,524.5800170898438,511.3299865722656,514.1799926757812,513.1199951171875,526.7100219726562,527.5800170898438,534.0999755859375,542.0999755859375,544.2000122070312,562.0700073242188,564.5,573.97998046875,567.75,576.8800048828125,577.4000244140625,570.8400268554688,574.6799926757812,583.0399780273438,576.0,583.3599853515625,596.8499755859375,602.9500122070312,593.5599975585938,594.3900146484375,590.22998046875,591.2100219726562,600.0999755859375,590.6099853515625,582.0800170898438,584.969970703125,583.969970703125,577.239990234375,583.530029296875,585.0,568.8800048828125,581.2899780273438,583.75,593.6699829101562,601.2000122070312,589.9000244140625,573.6699829101562,568.6900024414062,573.47998046875,573.0,594.7999877929688,593.0999755859375,587.0,599.6599731445312,585.6400146484375,580.760009765625,572.5700073242188,559.9000244140625,561.4299926757812,566.3499755859375,570.0,563.8300170898438,572.5900268554688,577.5,574.97998046875,578.4600219726562,594.5,614.2000122070312,617.780029296875,619.9000244140625,629.7899780273438,626.4000244140625,625.5900268554688,638.4000244140625,636.6599731445312,631.0800170898438,631.1500244140625,632.3699951171875,627.3599853515625,611.52001953125,603.1099853515625,601.0900268554688,607.989990234375,606.2999877929688,601.8499755859375,596.9400024414062,593.969970703125,604.9099731445312,609.5,630.989990234375,632.0999755859375,616.4400024414062,629.9099731445312,608.969970703125,605.489990234375,622.4600219726562,616.25,624.969970703125,621.5,633.7000122070312,636.5999755859375,652.0,663.8699951171875,682.5800170898438,681.0499877929688,710.7899780273438,705.2999877929688,704.0,707.7100219726562,718.1400146484375,718.9000244140625,725.010009765625,721.2000122070312,723.6599731445312,727.0999755859375,729.0,740.9099731445312,737.0,707.0,705.6300048828125,703.8699951171875,687.27001953125,668.0,683.010009765625,688.6500244140625,669.6300048828125,681.25,649.75,659.5,650.5599975585938,634.7899780273438,610.1099853515625,614.9299926757812,633.3300170898438,620.5,608.8599853515625,613.0999755859375,600.25,592.3200073242188,610.2000122070312,597.5399780273438,622.5399780273438,633.8800048828125,626.75,614.25,601.75,578.7000122070312,589.9099731445312,592.6599731445312,552.5599975585938,518.0,539.3699951171875,547.4299926757812,587.8900146484375,581.2999877929688,547.4000244140625,557.77001953125,537.9400024414062,513.3699951171875,507.29998779296875,493.5,506.8800048828125,535.3400268554688,533.9000244140625,549.8599853515625,558.489990234375,556.5700073242188,549.0999755859375,592.9500122070312,604.3400268554688,603.2100219726562,596.030029296875,603.0800170898438,611.2999877929688,606.969970703125,640.3900146484375,660.9199829101562,662.6699829101562,657.3099975585938,640.4400024414062,643.0,639.3499755859375,646.6099853515625,643.25,632.4500122070312,643.0800170898438,650.8800048828125,653.3200073242188,649.4099731445312,673.260009765625,675.5800170898438,689.0,694.3800048828125,702.8099975585938,705.1900024414062,703.22998046875,708.8699951171875,695.3800048828125,694.5700073242188,707.1500244140625,705.969970703125,701.5900268554688,701.8200073242188,699.0499877929688,713.1900024414062,716.5800170898438,728.219970703125,735.4299926757812,747.9000244140625,737.75,720.2999877929688,729.030029296875,727.0,722.9099731445312,737.530029296875,735.7999877929688,725.1599731445312,728.0,724.469970703125,713.969970703125,705.9000244140625,704.7100219726562,717.0,716.5999755859375,714.6300048828125,723.6199951171875,720.6500244140625,724.739990234375,724.469970703125,708.5,784.75,766.0,776.8499755859375,783.1300048828125,773.6400146484375,775.0,769.9000244140625,773.4600219726562,793.6699829101562,795.4600219726562,787.8099975585938,796.25,775.8099975585938,767.1699829101562,750.2000122070312,745.5,756.9000244140625,758.8800048828125,754.8699951171875,754.1500244140625,753.0499877929688,747.1400146484375,736.0,740.25,761.1599731445312,757.9500122070312,766.510009765625,766.2999877929688,765.7000122070312,757.0999755859375,757.5700073242188,774.0700073242188,781.3599853515625,783.2899780273438,788.780029296875,790.7999877929688,785.72998046875,770.5999755859375,761.1099853515625,756.77001953125,751.9299926757812,750.780029296875,742.969970703125,721.8499755859375,727.77001953125,731.0,716.8800048828125,718.5,719.6500244140625,733.510009765625,735.27001953125,719.9400024414062,715.5499877929688,723.9000244140625,725.489990234375,718.5399780273438,733.77001953125,738.5,740.5999755859375,742.4099731445312,741.2100219726562,755.75,758.4000244140625,759.1599731445312,680.9600219726562,674.8900146484375,659.3300170898438,641.739990234375,642.22998046875,636.0,622.1300048828125,635.0,629.5599975585938,628.989990234375,617.6500244140625,613.6799926757812,611.6900024414062,603.6599731445312,595.3300170898438,606.719970703125,598.1199951171875,616.7000122070312,637.0499877929688,638.3599853515625,648.0499877929688,645.3200073242188,647.8699951171875,648.8499755859375,676.0999755859375,674.6900024414062,676.7100219726562,664.47998046875,654.510009765625,655.280029296875,711.0,653.0,662.5399780273438,661.22998046875,670.5599975585938,671.0,673.5800170898438,666.0,668.1799926757812,668.9500122070312,660.25,672.219970703125,665.0,664.3900146484375,664.5399780273438,665.52001953125,659.1500244140625,647.0999755859375,654.9500122070312,653.969970703125,642.27001953125,628.4500122070312,624.1699829101562,629.0800170898438,611.4000244140625,618.27001953125,660.5700073242188,666.489990234375,675.280029296875,676.8200073242188,677.6799926757812,744.0,732.1699829101562,721.2999877929688,717.0,688.8300170898438,681.5,671.989990234375,683.3099975585938,680.6500244140625,679.27001953125,676.0,651.4299926757812,642.5999755859375,645.0,647.1900024414062,663.3499755859375,657.7000122070312,641.1099853515625,653.8800048828125,661.0,649.4400024414062,659.9400024414062,659.0399780273438,672.77001953125,670.7000122070312,649.469970703125,647.75,660.2999877929688,659.1199951171875,653.5,629.1699829101562,634.75,636.5499877929688,622.6500244140625,613.0,603.9600219726562,608.6400146484375,601.0,603.6699829101562,583.0,543.5999755859375,539.5499877929688,573.6900024414062,592.5499877929688,578.5,582.7899780273438,575.22998046875,629.9500122070312,637.5,638.5800170898438,635.0,666.260009765625,678.5,677.5800170898438,691.52001953125,683.3800048828125,676.2000122070312,678.3800048828125,669.5599975585938,680.6699829101562,682.5,678.1799926757812,674.25,620.8499755859375,618.8800048828125,614.0,614.3499755859375,619.9500122070312,624.97998046875,616.77001953125,604.9099731445312,603.75,619.9000244140625,623.72998046875,621.2000122070312,615.5900268554688,613.9299926757812,608.0,609.5999755859375,614.8099975585938,614.469970703125,638.5,643.0,634.5,635.75,608.8800048828125,624.1500244140625,642.4000244140625,629.1500244140625,592.0,597.6300048828125,591.3200073242188,572.1699829101562,576.0700073242188,601.27001953125,605.8099975585938,593.8099975585938,580.219970703125,575.8099975585938,572.2000122070312,569.0399780273438,556.3400268554688,556.8499755859375,570.9000244140625,565.5399780273438,628.280029296875,610.0,603.5800170898438,625.3699951171875,616.0,633.27001953125,677.8599853515625],"volume":[19042200,15451100,12099900,13920700,13890200,13463900,22117200,17205400,19310000,15306900,12724800,16354300,21670800,17680500,15506100,15698500,15091100,13163700,18742400,18614700,20180800,29727100,84707600,40832400,21655200,23066000,18815100,18413100,19382000,20916600,16858400,24212300,23324600,18015500,12921800,21625800,18374300,12101400,10809600,12715500,17732000,16273600,12324100,15325300,11757900,18586400,18597100,20428300,15448200,12090700,12620000,29153600,11755300,10903100,11711100,9712500,8120600,8380600,11205400,9989700,15212800,9247000,11081000,12099200,26476300,19263300,13260600,10863800,11418500,10369500,11984500,13512900,9847900,12193700,14808700,25215400,17271100,15079200,37772700,82890700,32691400,21502600,18429500,20344900,15221300,16489100,15094600,13406800,11683900,9437700,10750000,14668800,10478600,13100500,16608200,10807300,11745100,11742200,10078600,11747900,12024300,10175800,9226200,10719600,16919800,11279400,7088700,15690500,10667300,9380700,11220900,9673700,11983200,9954600,10243300,11266600,13060400,11801200,22359200,13525300,12063200,8882300,10121200,15855100,10328200,7739500,6005600,21354100,14917500,8753200,10983300,16458300,19750500,12539200,14075800,28076600,19267200,15149400,12023100,9455500,17649700,18240500,14222400,11339600,11390400,24285800,43083100,24044700,21396200,20955000,20105300,16156800,13696600,9767400,13743800,11444200,13482100,14776700,9879700,7944400,13423300,15708300,11323900,9584000,6282700,9106100,8317400,9157500,12459100,8335200,8640900,14744500,11047800,9899000,10782500,11970500,10321400,9527600,11690800,10323500,15647000,22066800,12830700,12993000,16543400,14400800,9398400,12792300,15259300,6524700,11581000,14169500,12014200,7857400,9529700,7740400,8587100,8252000,9564200,11268400,8701200,7694300,8171900,8544500,14248400,7184700,11337900,10925100,13019100,26864900,26838400,15303200,12064600,9775400,18305400,14653700,9415700,10209100,16287700,10757600,11053700,17712900,14327300,9522400,9797300,11154700,9164000,13599800,10356600,7200200,7130500,12522400,14907200,14697000,8081200,16935500,11426000,10938900,10837200,7474700,8453300,10885600,12897800,17075500,14958100,48989400,10205800,4726100,6081400,8084200,7025900,6019500,12682300,11436800,14560800,12071500,10085800,19256600,10785000,13598000,15524300,8355300,17280600,11674000,12274000,9910200,19065300,28399200,20950100,21377800,29322900,19303900,21415700,13826300,17778200,13080700,16427100,12904300,12998000,12016500,12569100,16901200,21938700,17535500,12587400,15660400,15677000,20579700,14488700,12500000,17534200,10843800,21495200,13770000,13446500,21375700,21999900,17401500,15747000,16480300,12364500,15473900,20297700,20537500,24336500,25015900,15741300,15312500,12609800,10436500,17602800,21124700,12836600,13470800,34777500,38589800,36606100,28034200,39216600,28173500,17642300,14130900,15558700,18735100,14593500,16166000,17399400,18173900,13910000,17098900,15179000,11835000,29244000,31159000,24739300,13887700,10600700,13139100,14622800,10427300,21965100,18570800,12348200,14341800,18519000,9592400,6743500,11464600,8228400,8454100,9508400,9042900,8858800,16241000,15766300,11585000,14031900,13083100,11728000,12773200,10850100,9582500,7322700,9274400,13720300,10066100,10068300,22538600,11080100,13823200,9320400,13964800,18775700,15402100,13431200,9336700,8601700,9457100,7770700,11418000,9913600,10873900,8939400,11529500,13067600,11803300,12779800,9404400,8921100,8771600,10920800,8271700,8715700,13267000,27077300,38831100,19028700,15801700,11640300,9733900,9019700,7320800,7612000,14563100,8811800,8116200,13375400,16513700,12286700,11898200,8876300,10612700,6861200,7601800,8315400,7468000,9070500,9350900,7699300,11439100,9663400,13087800,10999000,12478300,7923300,8248600,10533800,11782500,9400900,10955000,23696800,11706900,10872600,8828200,10591100,9696300,9246800,16226800,20419600,11415300,16154300,21654700,12062900,10790600,12717200,16980100,9251800,8829800,10246800,9017000,12232400,8900200,7647300,8734500,9856000,9151300,11321100,12193800,26818600,88440100,56953200,33003600,27356600,20219900,23628800,29946800,19245000,13302200,24493300,20973800,20724100,16501300,25500600,24744700,20603000,21052600,23554900,25213000,15209500,11033200,13029900,11640900,11134300,29874600,21207900,13161000,12997100,16910900,13056700,14016900,15549100,14309100,15598500,20260300,49977100,15659400,8486800,5627500,7133800,8506500,9187500,7940400,13726500,12213700,11074400,12846300,11921700,11634900,14797200,18030400,15527900,13076100,17012500,15169600,14494700,21394700,22797700,16327400,13297400,25709600,59852900,23744600,14365200,13760700,16882800,17131800,18159300,14837500,10455800,14323800,14960100,12336400,12674700,14649200,10035700,14183500,8605900,10135600,11330700,10637700,15703000,9816100,12263800,10810100,13341400,13159400,13489700,9859300,8977200,11617500,18957600,15134900,10348800,11726300,13247700,21214900,13638000,10739700,12585000,35780100,30133000,22795200,32898300,23608100,13518500,9515700,9580800,32036600,19012900,13294800,9538900,17818000,14952600,9544800,16283500,12534000,8660100,9215600,11667000,13348300,12805200,10606800,18947500,52765000,21404000,16203900,17171300,19915500,12307400,13557000,15940600,11351600,14634400,10651200,13272600,13772400,11749900,11329700,13476100,11688600,12234200,23143600,16772400,19806500,29138800,18252000,23020100,21469200,30091600,19512400,16977400,17064000,17628000,14326400,17653300,11344400,20478300,28824600,15405500,13103300,13963600,16968600,18867700,15011400,18111100,45536300,21705900,17674100,18560800,13606500,26579700,40563100],"low":[340.010009765625,343.17999267578125,343.3999938964844,346.260009765625,352.04998779296875,355.3599853515625,359.0799865722656,362.92999267578125,369.5400085449219,367.2300109863281,358.6099853515625,370.95001220703125,377.9700012207031,381.1600036621094,382.0799865722656,387.80999755859375,385.6600036621094,391.5899963378906,393.1000061035156,399.57000732421875,387.1000061035156,393.04998779296875,453.010009765625,459.2200012207031,453.0,456.17999267578125,465.0299987792969,467.4700012207031,466.5799865722656,455.0899963378906,466.0899963378906,472.2200012207031,469.2099914550781,466.55999755859375,461.7900085449219,476.05999755859375,482.3500061035156,480.6000061035156,479.9200134277344,482.75,482.6099853515625,491.8500061035156,496.4200134277344,487.8900146484375,494.2900085449219,501.3800048828125,499.3500061035156,476.0,484.7300109863281,491.0299987792969,488.1600036621094,481.29998779296875,486.80999755859375,481.2799987792969,495.1700134277344,506.010009765625,504.3399963378906,500.239990234375,495.2099914550781,488.07000732421875,485.1499938964844,481.7799987792969,484.6499938964844,498.75,510.5799865722656,514.4099731445312,518.8900146484375,506.739990234375,505.79998779296875,517.2899780273438,509.3299865722656,497.2799987792969,497.1099853515625,487.1400146484375,499.0400085449219,475.7300109863281,473.3999938964844,488.9700012207031,484.5799865722656,414.5,431.9599914550781,428.55999755859375,429.7200012207031,427.1099853515625,432.2799987792969,443.8500061035156,453.3399963378906,461.30999755859375,463.0,467.6300048828125,469.6000061035156,462.8500061035156,460.0799865722656,471.20001220703125,472.75,468.4200134277344,467.0400085449219,462.2699890136719,465.6499938964844,461.5400085449219,466.29998779296875,474.8399963378906,473.70001220703125,464.7099914550781,454.4599914550781,468.239990234375,473.2300109863281,483.9100036621094,490.8900146484375,490.1700134277344,493.4100036621094,498.2699890136719,504.4700012207031,501.3599853515625,500.75,496.010009765625,495.0199890136719,496.7699890136719,492.3900146484375,494.2900085449219,495.5,504.67999267578125,513.9000244140625,503.8399963378906,493.1700134277344,499.45001220703125,506.0199890136719,511.6000061035156,526.6500244140625,528.1900024414062,528.3599853515625,508.3699951171875,494.2300109863281,493.3699951171875,485.7900085449219,459.1199951171875,464.5400085449219,475.7099914550781,483.8999938964844,487.7200012207031,460.5799865722656,442.6499938964844,459.4200134277344,465.0199890136719,456.70001220703125,466.75,492.1000061035156,476.1499938964844,450.79998779296875,478.6499938964844,486.8599853515625,494.7200012207031,505.70001220703125,509.1000061035156,518.1500244140625,523.1300048828125,526.7000122070312,524.6599731445312,522.760009765625,525.8800048828125,526.9299926757812,528.5900268554688,525.0599975585938,514.9500122070312,515.3099975585938,512.4500122070312,515.6799926757812,515.2000122070312,508.6199951171875,504.07000732421875,511.1499938964844,498.25,502.0799865722656,500.0299987792969,495.6000061035156,515.219970703125,517.1099853515625,517.4000244140625,530.5700073242188,533.9000244140625,546.52001953125,556.2999877929688,562.4099731445312,554.1900024414062,563.719970703125,562.3499755859375,564.510009765625,564.7999877929688,570.0999755859375,569.3400268554688,568.72998046875,581.4299926757812,584.0399780273438,585.969970703125,581.6099853515625,582.52001953125,582.7100219726562,589.9600219726562,580.1400146484375,574.030029296875,575.2000122070312,575.25,569.1099853515625,572.1199951171875,562.5,561.52001953125,571.719970703125,574.1199951171875,575.4000244140625,589.3800048828125,563.010009765625,562.5599975585938,557.8900146484375,566.6699829101562,555.1699829101562,575.2100219726562,584.52001953125,576.510009765625,580.3800048828125,575.1699829101562,573.010009765625,551.5,550.0900268554688,550.5999755859375,554.2000122070312,549.0499877929688,554.5900268554688,556.3900146484375,565.2000122070312,564.0999755859375,566.9000244140625,575.5700073242188,591.25,605.0999755859375,607.0499877929688,608.530029296875,606.1699829101562,612.739990234375,621.530029296875,627.2100219726562,616.8900146484375,618.5800170898438,616.5399780273438,596.3200073242188,595.0,580.0,586.25,599.280029296875,598.9400024414062,589.7999877929688,585.5800170898438,583.8499755859375,587.8200073242188,596.4099731445312,605.6199951171875,608.22998046875,602.7899780273438,597.3400268554688,598.4500122070312,588.5499877929688,606.5,609.7100219726562,603.6699829101562,609.010009765625,619.4299926757812,621.1500244140625,634.2000122070312,625.0999755859375,659.469970703125,665.6699829101562,676.0999755859375,685.5800170898438,675.25,691.6099853515625,699.010009765625,703.5,711.75,711.3300170898438,710.0399780273438,712.5999755859375,718.0399780273438,725.6199951171875,706.4400024414062,695.3900146484375,693.6400146484375,682.3599853515625,662.4500122070312,641.8599853515625,658.0,657.5700073242188,642.5999755859375,650.8400268554688,623.6500244140625,637.6599731445312,624.1099853515625,600.6099853515625,586.8699951171875,593.3300170898438,609.3499755859375,586.510009765625,594.780029296875,598.0,574.6599731445312,574.77001953125,579.510009765625,580.9500122070312,612.2000122070312,621.1799926757812,606.6099853515625,600.0999755859375,573.9199829101562,553.2999877929688,570.0,573.3599853515625,530.2999877929688,494.20001220703125,481.8999938964844,502.8599853515625,502.1099853515625,535.2999877929688,528.5900268554688,528.280029296875,517.5,495.6300048828125,498.010009765625,479.79998779296875,486.3599853515625,516.52001953125,517.5,536.25,540.5900268554688,544.1199951171875,529.5,570.5,578.3300170898438,588.0499877929688,586.5800170898438,586.6699829101562,596.6199951171875,591.7100219726562,621.030029296875,642.8300170898438,654.3099975585938,638.5800170898438,626.1500244140625,627.7999877929688,632.260009765625,630.1699829101562,630.7100219726562,622.6500244140625,632.75,642.5499877929688,639.5,632.780029296875,644.260009765625,665.030029296875,668.5700073242188,682.25,691.8699951171875,693.9400024414062,691.5599975585938,691.989990234375,687.0,681.010009765625,693.510009765625,696.0599975585938,694.9000244140625,678.6699829101562,678.75,702.1099853515625,705.3800048828125,711.0499877929688,725.8599853515625,734.25,715.3699951171875,712.7999877929688,714.4199829101562,713.510009765625,714.8099975585938,722.719970703125,719.5999755859375,709.7000122070312,716.5499877929688,709.8200073242188,699.27001953125,697.1099853515625,691.6500244140625,705.760009765625,701.4099731445312,704.9299926757812,714.0,711.9000244140625,712.6799926757812,699.9099731445312,691.2000122070312,765.510009765625,745.3099975585938,758.4099731445312,763.0,760.4600219726562,759.5499877929688,758.5800170898438,764.6699829101562,772.4299926757812,778.22998046875,772.510009765625,780.8200073242188,756.5599975585938,749.3599853515625,731.0,733.1099853515625,734.3900146484375,750.1300048828125,747.9400024414062,742.8400268554688,740.7999877929688,735.3499755859375,721.72998046875,733.989990234375,745.8200073242188,745.030029296875,752.02001953125,753.4299926757812,751.0,748.3699951171875,743.760009765625,751.989990234375,765.0999755859375,766.3099975585938,773.3599853515625,769.1900024414062,764.469970703125,751.0700073242188,752.530029296875,744.5499877929688,737.3499755859375,739.1500244140625,726.2999877929688,710.2000122070312,718.1400146484375,710.1799926757812,690.510009765625,705.75,707.8099975585938,712.4400024414062,704.510009765625,707.6400146484375,699.3300170898438,709.510009765625,703.8800048828125,706.1199951171875,720.1799926757812,728.75,724.030029296875,733.0999755859375,731.1500244140625,748.010009765625,745.52001953125,742.510009765625,650.1699829101562,645.5700073242188,636.1799926757812,626.010009765625,626.5399780273438,618.0,601.2000122070312,618.1099853515625,619.3900146484375,607.77001953125,603.0,595.2000122070312,595.4000244140625,583.780029296875,581.25,583.3499755859375,581.8599853515625,597.6300048828125,618.2999877929688,631.6300048828125,635.5,637.760009765625,638.0700073242188,637.5499877929688,660.0499877929688,662.3900146484375,665.0700073242188,653.3400268554688,643.4000244140625,640.7999877929688,638.6099853515625,638.7000122070312,643.2000122070312,649.2000122070312,656.4600219726562,658.1799926757812,656.6500244140625,658.25,662.2000122070312,661.3200073242188,654.3900146484375,657.8400268554688,659.4400024414062,643.5,647.75,651.9000244140625,644.8099975585938,635.719970703125,642.8499755859375,641.22998046875,624.0999755859375,614.8200073242188,614.22998046875,620.0800170898438,600.0,600.0800170898438,626.5499877929688,644.4500122070312,661.2899780273438,664.6599731445312,666.0999755859375,712.5499877929688,713.5900268554688,703.52001953125,686.4099731445312,667.4600219726562,653.5,646.5,658.780029296875,669.7899780273438,657.0999755859375,645.280029296875,634.5700073242188,628.7999877929688,628.1500244140625,636.719970703125,638.780029296875,636.0,628.97998046875,642.1400146484375,647.5,638.1199951171875,634.5,638.8400268554688,657.6699829101562,650.3099975585938,636.1099853515625,626.780029296875,649.0,648.3599853515625,636.9000244140625,609.5499877929688,623.0999755859375,621.7000122070312,614.6099853515625,602.260009765625,587.25,599.010009765625,591.0,593.4000244140625,543.3499755859375,520.260009765625,528.5399780273438,546.77001953125,573.8200073242188,559.7000122070312,572.0,564.760009765625,591.8300170898438,623.0,624.3300170898438,624.4000244140625,639.3699951171875,664.219970703125,667.75,675.1300048828125,668.0,667.3300170898438,669.75,653.0499877929688,653.8400268554688,670.8400268554688,665.6300048828125,663.8099975585938,600.0,606.1099853515625,602.75,600.3599853515625,598.0999755859375,613.5399780273438,606.0599975585938,598.0800170898438,592.5999755859375,596.6599731445312,615.0,609.3099975585938,603.6900024414062,600.5499877929688,597.8099975585938,594.8099975585938,606.9500122070312,605.2999877929688,609.0,629.3099975585938,623.3499755859375,599.530029296875,596.6799926757812,600.27001953125,622.4299926757812,582.9099731445312,579.219970703125,581.010009765625,570.5999755859375,557.010009765625,560.9000244140625,579.2999877929688,592.0,566.1900024414062,563.0999755859375,559.8099975585938,561.02001953125,555.5499877929688,540.1799926757812,540.4000244140625,558.0,551.4299926757812,595.0999755859375,580.4199829101562,581.760009765625,603.6599731445312,598.010009765625,577.0700073242188,658.010009765625],"open":[351.32000732421875,344.9800109863281,344.5,346.989990234375,354.70001220703125,356.3999938964844,360.1700134277344,372.1300048828125,370.1600036621094,373.6499938964844,366.29998779296875,371.489990234375,379.0,387.95001220703125,384.6199951171875,390.0,390.1700134277344,394.3500061035156,394.989990234375,403.5899963378906,389.0,393.94000244140625,459.6000061035156,469.8800048828125,464.0,458.0,468.32000732421875,472.95001220703125,468.19000244140625,456.8699951171875,467.92999267578125,475.2799987792969,478.1099853515625,469.7200012207031,466.5,480.239990234375,488.04998779296875,483.4700012207031,479.9800109863281,485.0,488.44000244140625,492.1099853515625,503.0,495.0,497.6300048828125,503.2799987792969,514.1900024414062,497.010009765625,493.260009765625,495.3900146484375,500.260009765625,489.010009765625,491.9100036621094,488.1700134277344,499.5,514.7100219726562,507.0,505.7900085449219,505.1300048828125,499.29998779296875,492.8399963378906,487.20001220703125,485.1000061035156,498.92999267578125,516.4199829101562,516.8599853515625,529.280029296875,522.22998046875,509.2900085449219,521.1099853515625,517.75,516.719970703125,498.1099853515625,503.1000061035156,499.82000732421875,502.79998779296875,489.7200012207031,491.25,508.05999755859375,421.3999938964844,441.4599914550781,439.55999755859375,431.04998779296875,428.6000061035156,438.8399963378906,445.92999267578125,455.5799865722656,466.2900085449219,463.5,470.0,477.0899963378906,472.75,463.3699951171875,474.9800109863281,475.0,470.8299865722656,469.95001220703125,467.1199951171875,467.8699951171875,472.8800048828125,467.6199951171875,476.5799865722656,474.6600036621094,471.6700134277344,465.79998779296875,470.8599853515625,477.0,484.45001220703125,492.9800109863281,495.9100036621094,493.8599853515625,500.1600036621094,513.989990234375,505.7099914550781,502.6499938964844,501.6700134277344,504.55999755859375,502.0,503.45001220703125,499.20001220703125,497.04998779296875,506.6499938964844,514.25,517.1500244140625,504.95001220703125,500.760009765625,506.3699951171875,511.6000061035156,542.3499755859375,533.75,530.7899780273438,530.8900146484375,497.760009765625,498.6300048828125,501.5,479.1700134277344,475.0,476.05999755859375,486.5799865722656,489.8399963378906,472.30999755859375,463.260009765625,464.20001220703125,469.8800048828125,467.0,471.0199890136719,521.0,489.0,451.3500061035156,479.0,503.1300048828125,497.5,507.7099914550781,516.8599853515625,520.010009765625,528.0599975585938,531.7899780273438,531.9000244140625,526.8699951171875,528.3499755859375,527.1500244140625,537.0,536.9199829101562,527.5999755859375,518.97998046875,517.6699829101562,519.0499877929688,521.3499755859375,519.6400146484375,506.07000732421875,511.7200012207031,521.8800048828125,506.1600036621094,508.1600036621094,507.010009765625,517.0499877929688,520.3400268554688,524.5399780273438,537.5999755859375,537.0700073242188,550.0,560.0,569.5,566.6799926757812,564.0499877929688,575.72998046875,570.0999755859375,567.7000122070312,577.97998046875,574.8599853515625,570.1500244140625,583.72998046875,598.219970703125,589.6900024414062,593.989990234375,587.5700073242188,584.8300170898438,594.219970703125,590.1599731445312,581.4000244140625,583.3300170898438,581.0999755859375,576.030029296875,574.2899780273438,579.969970703125,567.1300048828125,573.9299926757812,582.0,580.1500244140625,600.97998046875,585.0,567.6099853515625,564.0999755859375,567.2999877929688,562.75,576.8900146484375,591.5399780273438,586.3599853515625,588.5399780273438,582.6099853515625,577.0,571.219970703125,557.0399780273438,551.8599853515625,562.9299926757812,569.52001953125,563.5499877929688,562.0999755859375,566.0,574.8900146484375,569.0,577.5,595.0,612.9600219726562,617.0800170898438,610.0999755859375,623.9199829101562,617.5599975585938,623.3699951171875,631.5,627.219970703125,629.97998046875,626.1699829101562,621.0,610.3900146484375,590.5800170898438,589.5999755859375,602.719970703125,605.47998046875,599.4099731445312,588.75,592.27001953125,589.719970703125,604.760009765625,611.8300170898438,631.7000122070312,613.4000244140625,610.030029296875,607.0999755859375,605.0700073242188,610.2100219726562,611.5,624.0499877929688,617.8300170898438,623.2999877929688,627.3599853515625,636.4000244140625,626.6099853515625,666.0,675.0,696.8200073242188,691.0,675.9099731445312,702.5,703.5499877929688,705.8800048828125,716.7999877929688,718.5599975585938,713.3200073242188,715.2999877929688,721.52001953125,726.1400146484375,736.0,704.0999755859375,697.280029296875,696.5800170898438,686.280029296875,665.969970703125,659.6500244140625,682.4500122070312,658.0399780273438,673.6799926757812,645.510009765625,641.0,648.0,625.3699951171875,608.0700073242188,595.0499877929688,629.9000244140625,620.25,602.7999877929688,607.4600219726562,600.0499877929688,584.280029296875,582.760009765625,583.4199829101562,614.969970703125,626.760009765625,624.8900146484375,602.0,600.3099975585938,563.5,570.8400268554688,574.9099731445312,546.219970703125,506.6199951171875,485.1000061035156,543.25,509.2699890136719,575.489990234375,535.510009765625,556.1699829101562,532.1099853515625,508.510009765625,505.25,491.3299865722656,491.8699951171875,528.530029296875,518.72998046875,546.7999877929688,555.6400146484375,546.0,538.4000244140625,592.0800170898438,583.4600219726562,591.219970703125,592.530029296875,590.3599853515625,606.2899780273438,603.719970703125,630.9199829101562,645.5399780273438,661.2100219726562,654.280029296875,637.9600219726562,628.25,636.010009765625,631.7899780273438,634.0499877929688,624.0,635.4099731445312,642.5999755859375,651.6500244140625,642.5,644.3900146484375,671.4500122070312,669.3200073242188,691.6599731445312,696.1699829101562,698.4600219726562,701.3499755859375,703.7100219726562,693.2999877929688,687.9500122070312,699.3300170898438,702.0,698.1799926757812,700.75,683.6900024414062,704.8900146484375,713.3200073242188,714.3599853515625,726.52001953125,744.5499877929688,736.8800048828125,715.3300170898438,726.6099853515625,717.5999755859375,721.5700073242188,722.719970703125,731.5499877929688,722.5,717.5999755859375,723.9000244140625,713.3699951171875,704.3900146484375,702.1900024414062,706.7999877929688,716.1900024414062,706.3699951171875,717.0499877929688,716.9199829101562,715.2000122070312,720.0,708.0900268554688,775.2000122070312,760.72998046875,760.0,776.4500122070312,770.0,773.489990234375,762.75,770.0800170898438,773.0,791.1500244140625,777.8800048828125,784.1500244140625,775.0900268554688,767.1199951171875,747.5700073242188,744.7100219726562,739.22998046875,754.8200073242188,750.7999877929688,752.2999877929688,744.0,745.280029296875,726.0399780273438,736.0,748.5700073242188,752.6199951171875,756.0,757.489990234375,765.1300048828125,754.6500244140625,748.72998046875,757.469970703125,767.0,779.989990234375,780.75,786.4199829101562,781.8499755859375,769.25,757.5,753.4500122070312,750.0,748.719970703125,742.25,721.489990234375,722.5800170898438,729.6300048828125,705.1900024414062,717.719970703125,713.4500122070312,718.280029296875,730.9199829101562,713.010009765625,707.780029296875,717.0599975585938,717.5499877929688,707.0800170898438,721.1900024414062,736.02001953125,733.8300170898438,734.7000122070312,736.7899780273438,749.72998046875,752.6300048828125,754.75,669.1500244140625,674.510009765625,656.0,628.0399780273438,632.3099975585938,635.8499755859375,616.489990234375,631.0900268554688,628.0,628.1300048828125,613.0700073242188,601.7899780273438,609.0399780273438,591.5999755859375,593.719970703125,603.5,588.5,598.719970703125,624.0,637.6900024414062,636.0800170898438,639.5499877929688,642.3400268554688,644.4099731445312,676.0,664.0,669.3400268554688,663.77001953125,649.9500122070312,643.2899780273438,649.7999877929688,645.7000122070312,643.5,655.6099853515625,657.030029296875,666.4199829101562,661.6500244140625,660.0499877929688,662.530029296875,668.0599975585938,658.010009765625,658.6900024414062,664.75,662.72998046875,651.010009765625,659.5700073242188,655.6400146484375,645.8800048828125,645.4400024414062,652.530029296875,642.27001953125,626.5,618.47998046875,624.1799926757812,607.8800048828125,606.739990234375,629.3499755859375,644.77001953125,665.1300048828125,674.5900268554688,674.5,737.4299926757812,727.5,714.5999755859375,707.3699951171875,687.72998046875,663.5800170898438,665.489990234375,663.1799926757812,677.5999755859375,674.0,669.969970703125,645.0999755859375,639.5,633.7999877929688,638.5700073242188,639.6900024414062,652.5399780273438,633.0800170898438,642.530029296875,650.5499877929688,643.4500122070312,637.1599731445312,648.2899780273438,657.9600219726562,661.9299926757812,647.9000244140625,634.780029296875,653.5599975585938,654.760009765625,648.75,623.8900146484375,632.0,627.989990234375,616.3400268554688,612.1500244140625,603.530029296875,605.7899780273438,599.0999755859375,598.739990234375,582.489990234375,540.0999755859375,536.3800048828125,549.97998046875,580.1300048828125,566.0399780273438,577.6900024414062,572.47998046875,606.0,626.969970703125,634.469970703125,629.5,643.219970703125,667.0,675.989990234375,678.5999755859375,681.3599853515625,671.0,674.3599853515625,663.7000122070312,660.3200073242188,671.0,674.239990234375,668.9099731445312,619.3200073242188,614.6900024414062,607.9400024414062,613.3099975585938,601.0499877929688,614.719970703125,615.2000122070312,604.5700073242188,594.8200073242188,598.8300170898438,616.0,613.989990234375,609.1099853515625,608.9199829101562,600.760009765625,600.0,607.8800048828125,608.8900146484375,609.4000244140625,639.5,633.5,630.4000244140625,603.239990234375,603.0,623.6699829101562,623.4600219726562,592.0,591.0,580.72998046875,565.8300170898438,572.9500122070312,579.9000244140625,593.6500244140625,592.0,572.8200073242188,572.02001953125,562.25,561.8900146484375,555.5499877929688,543.3400268554688,560.0,560.9400024414062,607.9099731445312,607.9000244140625,594.8400268554688,607.5900268554688,614.3900146484375,583.989990234375,660.3400268554688],"close":[346.2900085449219,344.4700012207031,347.1199951171875,351.95001220703125,358.6600036621094,357.42999267578125,370.4700012207031,369.6700134277344,374.489990234375,367.4599914550781,368.3699951171875,376.1300048828125,383.45001220703125,381.7799987792969,385.20001220703125,390.70001220703125,393.17999267578125,394.1400146484375,401.0199890136719,400.05999755859375,390.1400146484375,394.7799987792969,474.989990234375,459.4100036621094,454.7200012207031,469.5899963378906,470.0,468.1099853515625,468.8999938964844,460.1199951171875,473.2799987792969,484.0299987792969,473.32000732421875,471.75,468.0299987792969,486.1300048828125,484.0299987792969,481.739990234375,487.04998779296875,484.0199890136719,490.1300048828125,502.29998779296875,498.19000244140625,490.2200012207031,496.0899963378906,512.1900024414062,505.95001220703125,483.5899963378906,499.75,495.57000732421875,491.8299865722656,484.1000061035156,496.9800109863281,496.239990234375,505.5199890136719,507.760009765625,509.5799865722656,503.0199890136719,495.8900146484375,493.8599853515625,485.5799865722656,491.3500061035156,497.3699951171875,506.739990234375,510.9200134277344,527.3400268554688,519.25,516.9000244140625,519.8300170898438,523.1599731445312,511.8999938964844,500.2300109863281,499.760009765625,494.1700134277344,501.79998779296875,481.07000732421875,481.7300109863281,496.1000061035156,493.5,441.3800048828125,443.2900085449219,432.6199951171875,430.1700134277344,439.19000244140625,441.67999267578125,451.9599914550781,465.67999267578125,468.239990234375,472.6000061035156,475.4200134277344,476.20001220703125,468.010009765625,471.8500061035156,481.5400085449219,473.2300109863281,471.9100036621094,468.8399963378906,464.6300048828125,467.7799987792969,465.7799987792969,478.2200012207031,479.9200134277344,474.3599853515625,467.04998779296875,466.8299865722656,477.489990234375,476.989990234375,495.05999755859375,493.760009765625,492.9599914550781,502.6000061035156,507.4700012207031,508.8399963378906,504.1000061035156,504.1600036621094,506.6300048828125,499.489990234375,501.70001220703125,494.7799987792969,498.9100036621094,510.6000061035156,513.1199951171875,519.5599975585938,504.2200012207031,504.67999267578125,509.5,509.9599914550781,539.9099731445312,529.3200073242188,530.0,534.6900024414062,512.7000122070312,498.8699951171875,496.1600036621094,489.7900085449219,461.989990234375,475.8500061035156,476.7900085449219,487.3999938964844,488.69000244140625,461.2699890136719,453.4100036621094,465.70001220703125,465.7099914550781,463.19000244140625,474.8299865722656,497.739990234375,488.1400146484375,475.7300109863281,494.0899963378906,488.9200134277344,509.6300048828125,517.77001953125,515.9500122070312,528.5399780273438,526.760009765625,537.3300170898438,527.4199829101562,529.280029296875,526.72998046875,535.1599731445312,531.9299926757812,528.0,521.1199951171875,519.0999755859375,516.780029296875,518.219970703125,521.3099975585938,511.760009765625,512.739990234375,516.8599853515625,500.2699890136719,504.7900085449219,504.7900085449219,511.8299865722656,525.5999755859375,524.6199951171875,533.280029296875,536.3200073242188,537.9500122070312,559.0999755859375,561.3499755859375,564.4099731445312,563.3300170898438,568.3099975585938,567.8400268554688,567.3599853515625,572.4400024414062,576.469970703125,572.8099975585938,582.77001953125,595.9400024414062,584.780029296875,592.8900146484375,590.510009765625,583.8300170898438,589.9500122070312,590.4199829101562,586.27001953125,576.7899780273438,576.9299926757812,576.469970703125,575.1599731445312,582.010009765625,563.6900024414062,567.780029296875,573.25,578.1599731445312,593.280029296875,591.7999877929688,567.5800170898438,567.1599731445312,560.6799926757812,572.4299926757812,572.0499877929688,591.7000122070312,589.3400268554688,583.1699829101562,584.8200073242188,580.0,577.1599731445312,554.0800170898438,554.4000244140625,561.0900268554688,565.52001953125,563.0900268554688,559.1400146484375,565.1099853515625,573.5399780273438,569.2000122070312,574.3200073242188,592.8300170898438,613.6500244140625,613.780029296875,608.9299926757812,623.77001953125,613.5700073242188,619.3200073242188,632.6799926757812,630.7899780273438,620.3499755859375,624.239990234375,619.4400024414062,597.1900024414062,595.5700073242188,585.25,599.8499755859375,607.75,603.3499755859375,599.8099975585938,591.239990234375,585.510009765625,599.239990234375,604.6300048828125,630.2000122070312,617.8900146484375,610.719970703125,615.8599853515625,608.3300170898438,594.25,617.1199951171875,611.2999877929688,612.77001953125,616.4600219726562,623.5,636.4500122070312,647.489990234375,659.8800048828125,674.3300170898438,676.489990234375,687.0,689.1799926757812,697.4600219726562,704.1900024414062,704.8699951171875,711.989990234375,714.52001953125,717.4000244140625,719.7999877929688,725.3800048828125,728.5599975585938,736.6699829101562,716.3699951171875,703.77001953125,694.8400268554688,683.5499877929688,668.1300048828125,657.5,673.7000122070312,658.239990234375,668.2000122070312,655.0499877929688,640.0,656.469970703125,627.9299926757812,625.6599731445312,597.989990234375,605.7100219726562,619.5599975585938,590.6400146484375,607.5999755859375,604.9000244140625,582.3599853515625,584.0599975585938,586.0,596.25,618.8499755859375,626.3099975585938,610.97998046875,602.5800170898438,576.739990234375,576.3599853515625,586.0,583.9299926757812,531.6199951171875,504.7300109863281,516.25,510.45001220703125,585.77001953125,546.2899780273438,543.5700073242188,531.47998046875,521.52001953125,502.30999755859375,501.4800109863281,484.6600036621094,500.2799987792969,520.27001953125,533.1500244140625,547.27001953125,549.739990234375,554.4400024414062,549.0,572.2100219726562,597.02001953125,599.27001953125,587.3099975585938,596.8099975585938,598.010009765625,592.489990234375,639.4299926757812,656.030029296875,659.3599853515625,643.8800048828125,640.3400268554688,640.4299926757812,637.0999755859375,635.5,636.5700073242188,627.0599975585938,642.3200073242188,643.5800170898438,645.0499877929688,647.489990234375,670.9000244140625,666.8499755859375,687.9500122070312,684.6199951171875,697.7100219726562,694.0599975585938,702.4000244140625,694.1400146484375,693.3599853515625,682.8699951171875,702.1199951171875,697.22998046875,695.77001953125,682.3499755859375,698.530029296875,712.2000122070312,708.6799926757812,726.0900268554688,733.6300048828125,738.0900268554688,719.219970703125,713.5700073242188,719.010009765625,718.3499755859375,720.6699829101562,732.780029296875,727.239990234375,717.510009765625,720.9199829101562,710.3900146484375,702.9099731445312,701.4099731445312,704.280029296875,712.969970703125,704.8099975585938,713.5800170898438,714.7999877929688,712.6799926757812,717.6300048828125,700.0,695.2100219726562,773.4400024414062,750.010009765625,776.3699951171875,763.4600219726562,771.989990234375,761.8300170898438,769.2999877929688,765.8699951171875,790.0,780.0800170898438,782.1300048828125,785.22998046875,767.3699951171875,751.47998046875,747.719970703125,739.0999755859375,754.7899780273438,753.2999877929688,754.0999755859375,747.3800048828125,751.1099853515625,738.7000122070312,735.1099853515625,737.0499877929688,748.6500244140625,752.4500122070312,752.2999877929688,765.7000122070312,751.97998046875,750.9000244140625,755.5900268554688,764.7000122070312,779.0,775.719970703125,780.25,778.3800048828125,765.1599731445312,755.4000244140625,760.6599731445312,748.9099731445312,743.75,743.4000244140625,734.3800048828125,717.3400268554688,727.0499877929688,710.5599975585938,715.6599731445312,713.0800170898438,717.8400268554688,733.510009765625,705.2999877929688,715.7000122070312,708.6500244140625,717.5499877929688,712.0700073242188,716.9199829101562,732.1699829101562,733.27001953125,733.4099731445312,734.0,738.3599853515625,750.8200073242188,751.4400024414062,751.6699829101562,666.469970703125,648.3499755859375,637.7100219726562,627.3200073242188,635.9500122070312,618.9400024414062,621.7100219726562,631.760009765625,627.0800170898438,609.010009765625,609.8900146484375,609.4600219726562,602.010009765625,597.6900024414062,590.3200073242188,589.1500244140625,594.25,613.0499877929688,636.219970703125,633.6099853515625,647.9500122070312,640.8699951171875,647.0999755859375,639.5999755859375,661.530029296875,673.4199829101562,666.7999877929688,656.9600219726562,650.1300048828125,652.7100219726562,644.22998046875,647.510009765625,657.1500244140625,649.5,664.4500122070312,658.77001953125,661.5,664.9400024414062,667.5499877929688,663.2899780273438,658.6900024414062,665.9500122070312,660.0900268554688,650.4099731445312,658.7899780273438,660.6199951171875,648.6900024414062,646.0599975585938,653.0599975585938,641.969970703125,631.0900268554688,615.52001953125,620.7999877929688,620.25,604.1199951171875,612.9600219726562,647.6300048828125,658.760009765625,672.3599853515625,672.969970703125,668.72998046875,738.3099975585938,716.5,706.4099731445312,691.7000122070312,668.989990234375,670.2100219726562,661.4600219726562,677.219970703125,670.719970703125,668.6900024414062,649.8099975585938,639.77001953125,639.2899780273438,643.219970703125,644.780029296875,655.6599731445312,637.25,639.2999877929688,653.6900024414062,657.010009765625,648.1799926757812,653.5599975585938,655.0800170898438,667.72998046875,660.5700073242188,644.8599853515625,647.3900146484375,654.0700073242188,654.8599853515625,638.1799926757812,613.7100219726562,627.4500122070312,622.6599731445312,615.6799926757812,606.7000122070312,593.6599731445312,604.0599975585938,592.9199829101562,594.8900146484375,547.5399780273438,525.719970703125,536.3800048828125,572.1300048828125,579.22998046875,574.4600219726562,573.02001953125,575.0499877929688,612.4199829101562,628.3900146484375,629.8599853515625,634.530029296875,662.489990234375,671.5800170898438,676.8699951171875,688.5499877929688,670.9099731445312,668.8400268554688,674.719970703125,659.1500244140625,675.030029296875,678.6199951171875,671.3400268554688,669.1199951171875,611.9099731445312,608.75,610.4099731445312,604.9600219726562,612.8800048828125,616.8099975585938,609.6300048828125,598.8599853515625,603.0,616.6300048828125,618.4299926757812,614.22998046875,611.2100219726562,602.6099853515625,605.0599975585938,607.3800048828125,610.260009765625,612.3400268554688,635.260009765625,635.2899780273438,632.510009765625,600.469970703125,597.6300048828125,622.97998046875,627.5700073242188,593.0,585.3900146484375,584.5900268554688,570.97998046875,568.4299926757812,566.97998046875,593.47998046875,600.2100219726562,567.5800170898438,577.219970703125,563.8499755859375,562.2000122070312,557.6699829101562,542.8699951171875,550.25,562.5999755859375,563.2899780273438,612.9099731445312,582.9000244140625,600.2899780273438,615.5800170898438,603.1199951171875,631.47998046875,669.2100219726562]}],"adjclose":[{"adjclose":[343.2755432128906,341.4713134765625,344.0982666015625,348.88629150390625,355.5378723144531,354.3185119628906,367.2449951171875,366.4519348144531,371.22998046875,364.26123046875,365.16326904296875,372.8557434082031,380.112060546875,378.4565124511719,381.8468017578125,387.2989501953125,389.75726318359375,390.708984375,397.529052734375,396.577392578125,386.7438049316406,391.3434143066406,470.8551330566406,455.4107666015625,450.7615966796875,465.5021667480469,465.9085998535156,464.0350036621094,464.81817626953125,456.11456298828125,469.16009521484375,479.8164978027344,469.1996765136719,467.64337158203125,464.4480285644531,482.40948486328125,480.3255615234375,478.0530700683594,483.32244873046875,480.3156433105469,486.3788757324219,498.4557189941406,494.3771057128906,486.4681396484375,492.29327392578125,508.27001953125,502.07781982421875,479.8889465332031,495.92523193359375,491.7772216796875,488.0658874511719,480.39501953125,493.17645263671875,492.4421081542969,501.6510314941406,503.87396240234375,505.6800231933594,499.17022705078125,492.0948181152344,490.08038330078125,481.8636779785156,487.58953857421875,493.5634460449219,502.8617248535156,507.009765625,523.3040161132812,515.2760620117188,512.9440307617188,515.8516845703125,519.1560668945312,507.98223876953125,496.401611328125,495.9351501464844,490.3879699707031,497.95953369140625,477.3882141113281,478.04315185546875,492.30316162109375,489.72308349609375,438.0019836425781,439.8973693847656,429.3089904785156,426.8778076171875,435.8287048339844,438.2996520996094,448.5009765625,462.11602783203125,464.6563720703125,468.9830627441406,471.781494140625,472.55548095703125,464.42816162109375,468.2388000488281,477.8545837402344,469.6082458496094,468.29833984375,465.2518005371094,461.07403564453125,464.19989013671875,462.2152099609375,474.5600280761719,476.24700927734375,470.72955322265625,463.4754333496094,463.2572021484375,473.8356018066406,473.3393859863281,491.2711486816406,489.98114013671875,489.18719482421875,498.75347900390625,503.586181640625,504.9456481933594,500.2419738769531,500.79815673828125,503.2518005371094,496.1593933105469,498.3546447753906,491.48077392578125,495.583251953125,507.1952819824219,509.6985168457031,516.0955200195312,500.85784912109375,501.3147888183594,506.1026306152344,506.5595703125,536.3098754882812,525.7904663085938,526.4658203125,531.1246337890625,509.2812805175781,495.5434875488281,492.8515930175781,486.5240478515625,458.909423828125,472.6770324707031,473.6107482910156,484.1499938964844,485.43133544921875,458.1941833496094,450.38665771484375,462.59466552734375,462.6046447753906,460.1014404296875,471.663818359375,494.4209899902344,484.88507080078125,472.55780029296875,490.7953796386719,485.65985107421875,506.2317810058594,514.3173828125,512.5095825195312,525.0156860351562,523.2476196289062,533.7470092773438,523.9030151367188,525.7506713867188,523.2176513671875,531.5914306640625,528.383056640625,524.4791870117188,517.6452026367188,515.6385498046875,513.333984375,514.7644653320312,517.833984375,508.3475341796875,509.32098388671875,513.4134521484375,496.93414306640625,501.4240417480469,501.4240417480469,508.4170837402344,522.0952758789062,521.121826171875,530.2294311523438,533.2520751953125,534.8726806640625,555.9016723632812,558.1387329101562,561.1812744140625,560.1075439453125,565.0590209960938,564.5917358398438,564.1144409179688,569.1654052734375,573.1722412109375,569.533203125,579.4363403320312,592.531005859375,581.4348754882812,589.498291015625,587.1320190429688,580.490234375,586.5751953125,587.0426025390625,582.916259765625,573.4906005859375,573.6296997070312,573.1722412109375,571.8697509765625,578.6806030273438,560.4653930664062,564.5321044921875,569.9708251953125,574.8526000976562,589.88623046875,588.4146118164062,564.3331298828125,563.9155883789062,557.47265625,569.155517578125,568.777587890625,588.3151245117188,585.9686889648438,579.833984375,581.4745483398438,576.6821899414062,573.8582763671875,550.910400390625,551.2286376953125,557.88037109375,562.2850341796875,559.8688354492188,555.9414672851562,561.8773193359375,570.2590942382812,565.9440307617188,571.0346069335938,589.438720703125,610.1396484375,610.2688598632812,605.4467163085938,620.2018432617188,610.0601196289062,615.7772216796875,629.0608520507812,627.1814575195312,616.80126953125,621.1697998046875,616.3933715820312,594.2527465820312,592.6407470703125,582.3714599609375,596.8995971679688,604.7607421875,600.3825073242188,596.85986328125,588.3319091796875,582.630126953125,596.292724609375,601.6561889648438,627.100341796875,614.8510131835938,607.7162475585938,612.8308715820312,605.3379516601562,591.3272094726562,614.084716796875,608.2933349609375,609.756103515625,613.4280395507812,620.433349609375,633.319580078125,644.3052978515625,656.6343994140625,671.013427734375,673.1627197265625,683.62109375,685.7904052734375,694.0296020507812,700.7265014648438,701.4031372070312,708.4880981445312,711.0057373046875,713.8715209960938,716.2596435546875,721.8123168945312,724.9765625,733.0467529296875,712.8465576171875,700.30859375,691.4224853515625,680.1880493164062,664.8438720703125,654.26611328125,670.3864135742188,655.00244140625,664.91357421875,651.8281860351562,636.8522338867188,653.2411499023438,624.841552734375,622.5827026367188,595.0487670898438,602.7308349609375,616.5126953125,587.7349853515625,605.1494140625,602.4603271484375,580.01123046875,581.7044067382812,583.6365966796875,593.8451538085938,616.35400390625,623.7839965820312,608.5158081054688,600.1497192382812,574.4138793945312,574.0354614257812,583.6365966796875,581.5748901367188,529.4759521484375,502.6943664550781,514.1679077148438,508.39129638671875,583.4075317382812,544.086669921875,541.377685546875,529.33642578125,519.4166870117188,500.2840881347656,499.4574890136719,482.7052917480469,498.2622985839844,518.171630859375,530.999755859375,545.0628662109375,547.5228271484375,552.203857421875,546.7858276367188,569.9022827148438,594.6121826171875,596.8530883789062,584.9412841796875,594.4030151367188,595.5982055664062,590.1004028320312,636.85107421875,653.3841552734375,656.70068359375,641.283203125,637.7573852539062,637.8470458984375,634.5304565429688,632.9369506835938,634.0026245117188,624.5309448242188,639.7294311523438,640.984375,642.448486328125,644.8785400390625,668.1942138671875,664.1605224609375,685.1753540039062,681.85888671875,694.8960571289062,691.2607421875,699.567138671875,691.3404541015625,690.5635986328125,680.1158447265625,699.8262329101562,694.9522094726562,693.4970703125,680.120849609375,696.2481079101562,709.8733520507812,706.3649291992188,723.7180786132812,731.2333374023438,735.6788940429688,716.8704223632812,711.2389526367188,716.6611328125,716.0032348632812,718.3157348632812,730.3861694335938,724.8641967773438,715.1660766601562,718.5648803710938,708.0693359375,700.6136474609375,699.1185913085938,701.979248046875,710.6409301757812,702.5075073242188,711.2489013671875,712.46484375,710.3518676757812,715.28564453125,697.7132568359375,692.9388427734375,770.913330078125,747.5598754882812,773.8338012695312,760.9660034179688,769.468017578125,759.3411865234375,766.786865234375,763.3680419921875,787.4192504882812,777.5316162109375,779.5748901367188,782.664794921875,764.8631591796875,749.0249633789062,745.27734375,736.6854858398438,752.32421875,750.839111328125,751.6365356445312,744.9384765625,748.6561889648438,736.2868041992188,732.7086181640625,734.6421508789062,746.2042846679688,749.991943359375,749.8424072265625,763.1986083984375,749.5234375,748.4468994140625,753.1217041015625,762.2018432617188,776.4552001953125,773.1858520507812,777.7010498046875,775.8372192382812,763.1751098632812,753.4404296875,758.686767578125,746.9672241210938,741.8206787109375,741.4715576171875,732.4749755859375,715.4791259765625,725.1639404296875,708.7167358398438,713.8035278320312,711.230224609375,715.9779052734375,731.6072387695312,703.4703979492188,713.8433837890625,706.8117065429688,715.6885986328125,710.2228393554688,715.0602416992188,730.2706909179688,731.3678588867188,731.5074462890625,732.095947265625,736.444580078125,748.872314453125,749.49072265625,749.7200927734375,664.7410888671875,646.6680908203125,636.0557250976562,625.6926879882812,634.30029296875,617.3344116210938,620.0972290039062,630.1212158203125,625.4533081054688,607.43017578125,608.3079223632812,607.8790283203125,600.4483642578125,596.1395874023438,588.7886352539062,587.6217041015625,592.70849609375,611.4596557617188,634.569580078125,631.9663696289062,646.2691650390625,639.20751953125,645.42138671875,637.9408569335938,659.81396484375,671.673095703125,665.0702514648438,655.2557983398438,648.4434814453125,651.016845703125,642.5587768554688,646.3570556640625,655.9798583984375,648.343505859375,663.2669067382812,657.5969848632812,660.3220825195312,663.7559814453125,666.3613891601562,662.10888671875,657.5171508789062,664.7642211914062,658.9146728515625,649.2518920898438,657.616943359375,659.4437255859375,647.5349731445312,644.9096069335938,651.8970947265625,640.826904296875,629.96630859375,614.4240112304688,619.694580078125,619.1455688476562,603.0443115234375,611.8685913085938,646.476806640625,657.5870361328125,671.1627807617188,671.7716674804688,667.5392456054688,736.995361328125,715.2241821289062,705.152099609375,690.4683227539062,667.7987670898438,669.0166015625,660.2822265625,676.0140991210938,669.5256958007812,667.4993286132812,648.6529541015625,638.630859375,638.151611328125,642.0746459960938,643.6318969726562,654.4924926757812,636.1152954101562,638.16162109375,652.5260620117188,655.8401489257812,647.02587890625,652.396240234375,653.91357421875,666.541015625,659.393798828125,643.7117309570312,646.2373046875,652.9053344726562,653.6939086914062,637.0436401367188,612.6171875,626.8690185546875,622.0834350585938,615.1099243164062,606.1382446289062,593.1102905273438,603.5006713867188,592.3709716796875,594.3391723632812,547.032958984375,525.233154296875,535.8833618164062,571.6002197265625,578.6936645507812,573.9281005859375,572.4894409179688,574.5175170898438,611.8529052734375,627.8081665039062,629.2767333984375,633.9425048828125,661.8765258789062,670.9581909179688,676.2432250976562,687.9124145507812,670.2887573242188,668.220703125,674.09521484375,658.5396728515625,674.4049682617188,677.9916381835938,670.7183837890625,668.5004272460938,611.3433837890625,608.1863403320312,609.8447875976562,604.3998413085938,612.3125,616.2388305664062,609.0654907226562,598.3054809570312,602.441650390625,616.0590209960938,617.8573608398438,613.6612548828125,610.64404296875,602.052001953125,604.499755859375,606.8175659179688,609.6949462890625,611.7730102539062,634.6718139648438,634.7017211914062,631.92431640625,599.9139404296875,597.0765991210938,622.4031372070312,626.9888916015625,592.450927734375,584.8479614257812,584.0487060546875,570.4512939453125,567.9036254882812,566.4549560546875,593.47998046875,600.2100219726562,567.5800170898438,577.219970703125,563.8499755859375,562.2000122070312,557.6699829101562,542.8699951171875,550.25,562.5999755859375,563.2899780273438,612.9099731445312,582.9000244140625,600.2899780273438,615.5800170898438,603.1199951171875,631.47998046875,669.2100219726562]}]}}],"error":null}}