{"chart":{"result":[{"meta":{"currency":"USD","symbol":"MSFT","exchangeName":"NMS","fullExchangeName":"NasdaqGS","instrumentType":"EQUITY","firstTradeDate":511108200,"regularMarketTime":1783713600,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":385.1,"fiftyTwoWeekHigh":555.45,"fiftyTwoWeekLow":349.2,"regularMarketDayHigh":391.875,"regularMarketDayLow":381.5,"regularMarketVolume":24111839,"longName":"Microsoft Corporation","shortName":"Microsoft Corporation","chartPreviousClose":376.04,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1783690200,"start":1783670400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1783713600,"start":1783690200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1783728000,"start":1783713600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1704205800,1704292200,1704378600,1704465000,1704724200,1704810600,1704897000,1704983400,1705069800,1705415400,1705501800,1705588200,1705674600,1705933800,1706020200,1706106600,1706193000,1706279400,1706538600,1706625000,1706711400,1706797800,1706884200,1707143400,1707229800,1707316200,1707402600,1707489000,1707748200,1707834600,1707921000,1708007400,1708093800,1708439400,1708525800,1708612200,1708698600,1708957800,1709044200,1709130600,1709217000,1709303400,1709562600,1709649000,1709735400,1709821800,1709908200,1710163800,1710250200,1710336600,1710423000,1710509400,1710768600,1710855000,1710941400,1711027800,1711114200,1711373400,1711459800,1711546200,1711632600,1711978200,1712064600,1712151000,1712237400,1712323800,1712583000,1712669400,1712755800,1712842200,1712928600,1713187800,1713274200,1713360600,1713447000,1713533400,1713792600,1713879000,1713965400,1714051800,1714138200,1714397400,1714483800,1714570200,1714656600,1714743000,1715002200,1715088600,1715175000,1715261400,1715347800,1715607000,1715693400,1715779800,1715866200,1715952600,1716211800,1716298200,1716384600,1716471000,1716557400,1716903000,1716989400,1717075800,1717162200,1717421400,1717507800,1717594200,1717680600,1717767000,1718026200,1718112600,1718199000,1718285400,1718371800,1718631000,1718717400,1718890200,1718976600,1719235800,1719322200,1719408600,1719495000,1719581400,1719840600,1719927000,1720013400,1720186200,1720445400,1720531800,1720618200,1720704600,1720791000,1721050200,1721136600,1721223000,1721309400,1721395800,1721655000,1721741400,1721827800,1721914200,1722000600,1722259800,1722346200,1722432600,1722519000,1722605400,1722864600,1722951000,1723037400,1723123800,1723210200,1723469400,1723555800,1723642200,1723728600,1723815000,1724074200,1724160600,1724247000,1724333400,1724419800,1724679000,1724765400,1724851800,1724938200,1725024600,1725370200,1725456600,1725543000,1725629400,1725888600,1725975000,1726061400,1726147800,1726234200,1726493400,1726579800,1726666200,1726752600,1726839000,1727098200,1727184600,1727271000,1727357400,1727443800,1727703000,1727789400,1727875800,1727962200,1728048600,1728307800,1728394200,1728480600,1728567000,1728653400,1728912600,1728999000,1729085400,1729171800,1729258200,1729517400,1729603800,1729690200,1729776600,1729863000,1730122200,1730208600,1730295000,1730381400,1730467800,1730730600,1730817000,1730903400,1730989800,1731076200,1731335400,1731421800,1731508200,1731594600,1731681000,1731940200,1732026600,1732113000,1732199400,1732285800,1732545000,1732631400,1732717800,1732890600,1733149800,1733236200,1733322600,1733409000,1733495400,1733754600,1733841000,1733927400,1734013800,1734100200,1734359400,1734445800,1734532200,1734618600,1734705000,1734964200,1735050600,1735223400,1735309800,1735569000,1735655400,1735828200,1735914600,1736173800,1736260200,1736346600,1736519400,1736778600,1736865000,1736951400,1737037800,1737124200,1737469800,1737556200,1737642600,1737729000,1737988200,1738074600,1738161000,1738247400,1738333800,1738593000,1738679400,1738765800,1738852200,1738938600,1739197800,1739284200,1739370600,1739457000,1739543400,1739889000,1739975400,1740061800,1740148200,1740407400,1740493800,1740580200,1740666600,1740753000,1741012200,1741098600,1741185000,1741271400,1741357800,1741613400,1741699800,1741786200,1741872600,1741959000,1742218200,1742304600,1742391000,1742477400,1742563800,1742823000,1742909400,1742995800,1743082200,1743168600,1743427800,1743514200,1743600600,1743687000,1743773400,1744032600,1744119000,1744205400,1744291800,1744378200,1744637400,1744723800,1744810200,1744896600,1745242200,1745328600,1745415000,1745501400,1745587800,1745847000,1745933400,1746019800,1746106200,1746192600,1746451800,1746538200,1746624600,1746711000,1746797400,1747056600,1747143000,1747229400,1747315800,1747402200,1747661400,1747747800,1747834200,1747920600,1748007000,1748352600,1748439000,1748525400,1748611800,1748871000,1748957400,1749043800,1749130200,1749216600,1749475800,1749562200,1749648600,1749735000,1749821400,1750080600,1750167000,1750253400,1750426200,1750685400,1750771800,1750858200,1750944600,1751031000,1751290200,1751376600,1751463000,1751549400,1751895000,1751981400,1752067800,1752154200,1752240600,1752499800,1752586200,1752672600,1752759000,1752845400,1753104600,1753191000,1753277400,1753363800,1753450200,1753709400,1753795800,1753882200,1753968600,1754055000,1754314200,1754400600,1754487000,1754573400,1754659800,1754919000,1755005400,1755091800,1755178200,1755264600,1755523800,1755610200,1755696600,1755783000,1755869400,1756128600,1756215000,1756301400,1756387800,1756474200,1756819800,1756906200,1756992600,1757079000,1757338200,1757424600,1757511000,1757597400,1757683800,1757943000,1758029400,1758115800,1758202200,1758288600,1758547800,1758634200,1758720600,1758807000,1758893400,1759152600,1759239000,1759325400,1759411800,1759498200,1759757400,1759843800,1759930200,1760016600,1760103000,1760362200,1760448600,1760535000,1760621400,1760707800,1760967000,1761053400,1761139800,1761226200,1761312600,1761571800,1761658200,1761744600,1761831000,1761917400,1762180200,1762266600,1762353000,1762439400,1762525800,1762785000,1762871400,1762957800,1763044200,1763130600,1763389800,1763476200,1763562600,1763649000,1763735400,1763994600,1764081000,1764167400,1764340200,1764599400,1764685800,1764772200,1764858600,1764945000,1765204200,1765290600,1765377000,1765463400,1765549800,1765809000,1765895400,1765981800,1766068200,1766154600,1766413800,1766500200,1766586600,1766759400,1767018600,1767105000,1767191400,1767364200,1767623400,1767709800,1767796200,1767882600,1767969000,1768228200,1768314600,1768401000,1768487400,1768573800,1768919400,1769005800,1769092200,1769178600,1769437800,1769524200,1769610600,1769697000,1769783400,1770042600,1770129000,1770215400,1770301800,1770388200,1770647400,1770733800,1770820200,1770906600,1770993000,1771338600,1771425000,1771511400,1771597800,1771857000,1771943400,1772029800,1772116200,1772202600,1772461800,1772548200,1772634600,1772721000,1772807400,1773063000,1773149400,1773235800,1773322200,1773408600,1773667800,1773754200,1773840600,1773927000,1774013400,1774272600,1774359000,1774445400,1774531800,1774618200,1774877400,1774963800,1775050200,1775136600,1775482200,1775568600,1775655000,1775741400,1775827800,1776087000,1776173400,1776259800,1776346200,1776432600,1776691800,1776778200,1776864600,1776951000,1777037400,1777296600,1777383000,1777469400,1777555800,1777642200,1777901400,1777987800,1778074200,1778160600,1778247000,1778506200,1778592600,1778679000,1778765400,1778851800,1779111000,1779197400,1779283800,1779370200,1779456600,1779802200,1779888600,1779975000,1780061400,1780320600,1780407000,1780493400,1780579800,1780666200,1780925400,1781011800,1781098200,1781184600,1781271000,1781530200,1781616600,1781703000,1781789400,1782135000,1782221400,1782307800,1782394200,1782480600,1782739800,1782826200,1782912600,1782999000,1783344600,1783431000,1783517400,1783603800,1783690200],"indicators":{"quote":[{"volume":[25258600,23083500,20901500,21004600,23134000,20830000,25514200,27850800,21661200,27202300,22234100,23392100,29331100,27016900,20525900,24867000,21021200,17803300,24510200,33477600,47871100,30657700,28256700,25352300,18382600,22340500,21225300,22032800,21202900,27824900,20401200,21825500,22296500,24307900,18518900,27009900,16295900,16193500,14835800,13183100,31947300,17823400,17596000,26919200,22344100,18718500,18002200,16120800,22457000,17115900,34157300,45079900,20106000,19837900,17860100,21296200,17648500,18060500,16725600,16705000,21871200,16316000,17912000,16502300,19370900,16554800,14272400,12496900,16216600,17966400,19253800,20273500,16765600,15855500,21029900,30565800,20286900,15734500,15065300,40586500,29694700,19582100,28781400,23562500,17709400,17446700,16996600,20018200,11792300,14689700,13402300,15440200,15109300,22239500,17530100,15352200,16272100,21453300,18073700,17211700,11855300,15718000,15517100,28394500,47995300,17484700,14348900,16988000,14861300,13621700,13982900,14551100,22366200,15960600,13582000,20790000,17112500,19877400,34187100,15913700,16413400,16507000,14806300,28362300,17662800,13979800,9932800,16000300,12962300,17207200,18196100,23111200,16324300,14429400,17175700,21778000,20794800,20940400,15808800,13107100,26805800,29943800,23583800,15125800,32687600,42891400,30296400,29437900,40709200,24946500,20650900,20203000,19276700,16762900,19414300,18267000,20752100,22775600,15234000,16387600,16067300,19361900,18493800,13152800,13492900,14882700,17045200,24308300,20313600,15135800,14195500,19609500,15295100,19594300,19266900,17395700,15874600,13834700,18874200,18898000,21706600,55167100,15128900,17015800,13396400,14492000,14896100,16807300,19092900,16582300,13686400,19169700,20919800,19229300,14974300,13848400,14144900,16653100,18900200,15508900,14820000,17145300,14206100,25482200,19654400,13581600,16899100,14882400,17644100,29749100,53971000,24230400,19672300,17626000,26681800,19901800,16891400,24503300,19401200,21502200,30246900,28247600,24727000,18133500,19191700,20780200,24814600,27691100,23458900,18332400,16271900,20207200,18302000,26009400,21697800,18821000,19144400,18469500,19200200,20834800,20177800,23598800,22733500,24444500,22963700,64263700,19152500,7164500,8194200,18117700,13158700,13246500,16896500,16662900,20573600,18139100,15054600,20201100,17604800,16935900,19637800,15300000,26197500,26085700,27803800,18389300,15549500,35647800,23491700,23581400,54586300,34161900,25679100,20532100,16316700,16309800,22886800,20817900,18140600,19121700,23891700,22758500,21423100,24114200,23508700,27524800,26443700,29387400,19619000,21127400,32845700,23007700,29342900,23433100,23304600,22034100,32840100,30380200,24253600,20473000,19952800,22474300,19486900,19185500,18470500,39675900,21004500,15775000,16108400,13766800,21632000,35184700,19689500,16092600,30198000,49209900,50425000,35868900,50199700,38024400,23839200,19251200,17199900,21967800,21120200,20807300,19485000,20545500,22232300,18973200,16579400,14974000,36461100,58938100,30757400,20136100,15104200,23295300,23491300,15324200,22821900,23618800,19902800,21992300,23849800,21336500,15441800,19216900,18025600,16883500,20974300,17086300,13974800,34770500,16626500,15743800,14162700,20131700,15285600,16469900,15375900,16399200,18950600,16814500,15626100,15414100,17526500,37576200,24864000,22305600,17495100,21578900,34539200,28369000,19945400,16319600,13984800,13981600,11846600,18659500,16492100,16459500,12058800,14927200,15154400,17503100,21209700,14066800,13868600,16396600,16107000,19125700,14308000,16469200,26380400,51617300,28977600,25349000,19171600,21355700,16079100,15531000,20194400,18667000,19619200,20269100,25213300,23760600,21481000,27723000,18443300,24324200,21638600,30835700,17277900,18015600,20961600,18128000,16345100,15509500,31994800,16771000,14410500,21611800,18881600,23624900,17143800,19711900,15816600,18913700,52474100,20009300,19799600,13533700,15786500,16213100,17617800,19728200,22632300,21222900,15112300,21388600,14615200,13363400,18343600,24133800,14284200,14684300,14694700,15559600,19867800,14665600,15586200,18962700,14023500,15532400,18734700,29986700,36023000,41023100,34006400,22374700,20958700,23024300,27406500,24019800,26101500,17980000,26574900,25273100,28505700,19092800,33815100,23245300,26802500,31769200,34421000,28019800,25709100,14386700,23964000,19562700,34615100,22318200,22608700,21965900,14696100,35756200,24669200,21248100,23727700,20705600,24527200,28573500,70836100,16963000,14683600,5855900,8842200,10893400,13944500,15601600,25571600,25250300,23037700,25564200,18162600,18491000,23519900,28545800,28184300,23225800,34246700,26130000,37980500,25349400,38000200,29291200,29213900,36875400,128855300,58566800,42219900,61424100,45012400,66289200,53515300,45480500,44857900,42491000,40802400,34091600,32078800,23223400,28234000,34015200,43238300,33884700,43625500,34405900,51367200,35474900,38199200,35808000,39001300,31123900,30131900,31706400,25512100,27263900,26848000,27733700,26228300,25908500,25138800,50853200,29680100,42733600,31181200,36836600,37883400,44797000,45244400,29417200,24099100,16146600,21443300,33064800,30435300,28111100,35745800,37504500,45063400,41642400,48568200,27582200,32048500,29378200,38308000,27457400,30867300,30438100,38288300,70909400,31372400,28066500,25700900,30285900,34942400,33383800,35657900,38594200,29667100,27077500,50771200,32564100,33018700,27864000,31393500,22390300,30398000,28901500,47250500,79654400,53628900,37036800,39037000,26899500,34782200,32086700,35317300,32576000,47224100,34865800,32266400,31506800,41987800,59714200,45171100,40647600,44509900,66179000,186201600,51229900,44945700,48065800,42128900,34224500,29297500,25908300,31083200,24612200],"low":[366.7699890136719,368.510009765625,367.1700134277344,366.5,369.010009765625,371.19000244140625,376.32000732421875,380.3800048828125,384.6499938964844,387.6199951171875,384.80999755859375,390.1199951171875,393.5,393.5899963378906,393.92999267578125,400.45001220703125,402.5299987792969,402.42999267578125,404.3299865722656,406.45001220703125,397.2099914550781,401.79998779296875,403.55999755859375,403.989990234375,402.9100036621094,407.3999938964844,412.5299987792969,415.0899963378906,414.75,403.3900146484375,404.57000732421875,404.2900085449219,403.44000244140625,398.010009765625,397.2200012207031,408.57000732421875,408.9700012207031,407.3599853515625,403.8500061035156,405.32000732421875,405.9200134277344,410.8800048828125,412.32000732421875,400.6400146484375,398.3900146484375,402.239990234375,404.3299865722656,401.260009765625,406.7900085449219,411.45001220703125,417.989990234375,412.7900085449219,413.7799987792969,415.54998779296875,420.6600036621094,427.1600036621094,426.07000732421875,421.6099853515625,421.3500061035156,419.010009765625,419.1199951171875,422.2200012207031,417.8399963378906,419.0899963378906,417.57000732421875,418.32000732421875,423.29998779296875,421.6199951171875,419.70001220703125,422.3599853515625,419.7699890136719,413.42999267578125,413.7300109863281,410.3299865722656,403.95001220703125,397.7699890136719,395.75,403.05999755859375,406.7799987792969,388.0299987792969,405.760009765625,399.19000244140625,389.1700134277344,390.30999755859375,394.6499938964844,401.8599853515625,406.3699951171875,409.0899963378906,406.7099914550781,409.1000061035156,411.79998779296875,410.82000732421875,411.54998779296875,417.2699890136719,420.3500061035156,418.0299987792969,419.989990234375,424.8500061035156,427.1300048828125,425.4200134277344,424.4100036621094,426.6000061035156,425.69000244140625,414.239990234375,404.510009765625,408.9200134277344,409.67999267578125,416.29998779296875,420.5799865722656,423.0,423.8900146484375,425.25,433.25,439.3699951171875,436.7200012207031,440.7200012207031,444.8900146484375,441.2699890136719,446.510009765625,446.4100036621094,446.75,448.19000244140625,451.7699890136719,446.4100036621094,445.6600036621094,453.1099853515625,457.8800048828125,458.9700012207031,464.4599914550781,458.0,458.8599853515625,451.54998779296875,450.6499938964844,451.42999267578125,446.6600036621094,439.17999267578125,434.3999938964844,432.0,438.9100036621094,443.1000061035156,427.5899963378906,417.510009765625,417.2699890136719,424.70001220703125,417.3599853515625,412.2099914550781,413.0899963378906,404.3399963378906,385.5799865722656,398.5,397.4700012207031,399.94000244140625,402.260009765625,404.239990234375,409.57000732421875,412.45001220703125,417.6600036621094,417.29998779296875,416.4599914550781,421.6400146484375,421.7200012207031,414.6099853515625,412.0899963378906,411.3399963378906,410.25,407.30999755859375,410.6000061035156,412.1300048828125,407.0299987792969,404.3699951171875,406.1300048828125,400.79998779296875,402.1499938964844,407.70001220703125,409.5799865722656,419.75,425.4599914550781,428.2200012207031,432.2699890136719,430.4100036621094,436.8999938964844,434.2200012207031,430.3900146484375,426.1000061035156,428.57000732421875,429.1300048828125,427.4700012207031,425.3699951171875,418.80999755859375,416.7099914550781,414.2900085449219,414.9700012207031,409.0,408.1700134277344,414.29998779296875,413.1499938964844,413.25,417.5199890136719,415.260009765625,410.4800109863281,415.5899963378906,416.260009765625,413.75,418.0400085449219,422.5299987792969,422.3999938964844,426.57000732421875,426.29998779296875,425.79998779296875,432.1000061035156,406.29998779296875,407.5,405.57000732421875,408.0799865722656,410.5199890136719,419.8800048828125,421.7799987792969,416.0,417.20001220703125,418.2099914550781,420.0,413.6400146484375,412.1000061035156,411.54998779296875,410.5799865722656,410.2900085449219,411.05999755859375,414.8500061035156,418.8500061035156,422.0199890136719,417.79998779296875,421.30999755859375,427.739990234375,432.6300048828125,436.1700134277344,441.7699890136719,440.5,441.6000061035156,444.04998779296875,449.1099853515625,445.5799865722656,445.2799987792969,449.57000732421875,437.0199890136719,436.32000732421875,428.6300048828125,432.8299865722656,434.19000244140625,436.6300048828125,426.3500061035156,421.8999938964844,420.6600036621094,414.8500061035156,419.5400085449219,425.4800109863281,420.79998779296875,421.5400085449219,415.0199890136719,412.2900085449219,410.7200012207031,418.2699890136719,424.3900146484375,428.1700134277344,425.6000061035156,436.0,441.5,441.3999938964844,423.5,431.3800048828125,440.3999938964844,413.1600036621094,414.9100036621094,408.6600036621094,409.739990234375,410.3999938964844,414.0,408.1000061035156,410.9200134277344,409.29998779296875,404.3699951171875,406.3599853515625,405.8800048828125,406.5,407.6499938964844,412.5400085449219,407.8900146484375,399.32000732421875,396.70001220703125,394.25,392.1700134277344,386.57000732421875,386.1600036621094,381.0,388.80999755859375,392.67999267578125,385.5400085449219,377.2200012207031,376.9100036621094,378.95001220703125,377.45001220703125,379.510009765625,385.57000732421875,381.1000061035156,384.0,383.2799987792969,382.79998779296875,389.80999755859375,392.6400146484375,388.57000732421875,387.3999938964844,376.92999267578125,367.239990234375,373.2300109863281,376.6199951171875,369.3500061035156,359.4800109863281,344.7900085449219,350.25,353.1000061035156,367.79998779296875,378.8900146484375,384.2099914550781,384.1600036621094,368.0,366.8900146484375,355.6700134277344,359.8599853515625,373.0199890136719,375.19000244140625,384.6000061035156,386.6400146484375,390.3800048828125,384.44000244140625,424.8999938964844,429.989990234375,432.1099853515625,431.1700134277344,431.1099853515625,435.6600036621094,435.8800048828125,439.7799987792969,445.3599853515625,448.1400146484375,450.42999267578125,448.7300109863281,450.79998779296875,454.32000732421875,451.80999755859375,453.8999938964844,448.9100036621094,456.1199951171875,456.92999267578125,455.30999755859375,455.5400085449219,456.8900146484375,460.8599853515625,463.0199890136719,464.0299987792969,468.7799987792969,468.6199951171875,466.9599914550781,469.6600036621094,473.5199890136719,472.760009765625,475.0,474.0799865722656,474.4599914550781,476.8699951171875,472.510009765625,486.79998779296875,489.3900146484375,492.80999755859375,493.0299987792969,495.3299865722656,490.9800109863281,488.70001220703125,493.44000244140625,495.2300109863281,494.1099853515625,499.739990234375,497.75,497.79998779296875,501.0299987792969,502.7900085449219,501.8900146484375,505.6199951171875,507.42999267578125,505.54998779296875,505.2699890136719,500.70001220703125,507.29998779296875,510.3599853515625,510.1199951171875,511.55999755859375,509.44000244140625,531.9000244140625,520.8599853515625,528.1300048828125,527.239990234375,524.030029296875,517.5499877929688,519.4099731445312,519.719970703125,522.7000122070312,519.3699951171875,520.1400146484375,519.0800170898438,514.02001953125,508.54998779296875,504.44000244140625,502.7200012207031,502.4100036621094,504.1199951171875,498.510009765625,499.8999938964844,505.5,504.489990234375,496.80999755859375,502.32000732421875,503.1499938964844,492.3699951171875,495.0299987792969,497.70001220703125,496.7200012207031,497.8800048828125,503.8500061035156,507.0,508.6000061035156,505.92999267578125,507.6600036621094,510.30999755859375,512.5399780273438,507.30999755859375,506.9200134277344,505.0400085449219,506.6199951171875,508.8800048828125,509.6600036621094,511.69000244140625,510.67999267578125,515.0,518.2000122070312,521.4400024414062,523.0900268554688,517.4000244140625,509.6300048828125,511.67999267578125,506.0,510.0,508.1300048828125,507.30999755859375,513.4299926757812,513.0399780273438,517.7100219726562,518.6099853515625,520.7100219726562,529.010009765625,540.77001953125,536.72998046875,522.1199951171875,515.0999755859375,514.5900268554688,507.8399963378906,506.5799865722656,495.80999755859375,493.25,498.79998779296875,502.3500061035156,499.1199951171875,501.2900085449219,497.44000244140625,504.9100036621094,486.7799987792969,482.8299865722656,475.5,468.2699890136719,468.0199890136719,464.8900146484375,481.20001220703125,486.6499938964844,484.6499938964844,486.32000732421875,475.20001220703125,476.489990234375,478.8800048828125,484.3800048828125,488.5,475.0799865722656,475.8599853515625,476.3399963378906,472.5199890136719,470.8800048828125,475.0,477.8900146484375,482.489990234375,482.69000244140625,484.739990234375,484.8299865722656,485.9599914550781,484.17999267578125,485.5,483.29998779296875,470.1600036621094,469.5,469.75,477.95001220703125,475.8599853515625,472.20001220703125,475.67999267578125,465.95001220703125,457.1700134277344,455.8999938964844,456.4800109863281,449.2799987792969,438.67999267578125,444.70001220703125,450.5299987792969,462.0,473.1600036621094,478.0,421.0199890136719,426.45001220703125,422.25,408.55999755859375,409.239990234375,392.32000732421875,392.9200134277344,400.8699951171875,412.70001220703125,401.010009765625,398.010009765625,398.04998779296875,394.5299987792969,396.32000732421875,396.6700134277344,395.1600036621094,383.1000061035156,381.7099914550781,390.1600036621094,398.739990234375,389.8800048828125,390.6300048828125,392.6700134277344,400.30999755859375,404.3999938964844,408.510009765625,403.5,402.92999267578125,401.5899963378906,401.7099914550781,394.25,394.7900085449219,397.75,391.0,387.05999755859375,380.1199951171875,381.67999267578125,371.8500061035156,369.6300048828125,365.19000244140625,356.510009765625,356.2799987792969,363.07000732421875,368.20001220703125,364.1499938964844,369.5,366.55999755859375,371.4100036621094,367.04998779296875,370.0299987792969,371.0199890136719,386.5199890136719,396.7300109863281,412.1400146484375,420.69000244140625,416.29998779296875,417.20001220703125,423.6700134277344,411.4100036621094,415.79998779296875,417.07000732421875,421.8999938964844,420.2900085449219,398.010009765625,410.44000244140625,410.79998779296875,408.79998779296875,405.1099853515625,418.760009765625,414.0,405.5,406.6400146484375,401.0299987792969,400.8800048828125,412.9100036621094,415.6099853515625,416.489990234375,411.29998779296875,415.7099914550781,416.3299865722656,413.0199890136719,409.5799865722656,412.6700134277344,432.3599853515625,458.2699890136719,440.42999267578125,424.25,426.4100036621094,414.3999938964844,408.55999755859375,398.4800109863281,397.1600036621094,384.0,382.2699890136719,392.8500061035156,390.69000244140625,377.32000732421875,373.2799987792969,367.07000732421875,370.6700134277344,364.7799987792969,349.20001220703125,355.42999267578125,359.8999938964844,367.45001220703125,374.8900146484375,383.70001220703125,381.2200012207031,388.2200012207031,381.3299865722656,373.3500061035156,381.5],"close":[370.8699951171875,370.6000061035156,367.94000244140625,367.75,374.69000244140625,375.7900085449219,382.7699890136719,384.6300048828125,388.4700012207031,390.2699890136719,389.4700012207031,393.8699951171875,398.6700134277344,396.510009765625,398.8999938964844,402.55999755859375,404.8699951171875,403.92999267578125,409.7200012207031,408.5899963378906,397.5799865722656,403.7799987792969,411.2200012207031,405.6499938964844,405.489990234375,414.04998779296875,414.1099853515625,420.54998779296875,415.260009765625,406.32000732421875,409.489990234375,406.55999755859375,404.05999755859375,402.7900085449219,402.17999267578125,411.6499938964844,410.3399963378906,407.5400085449219,407.4800109863281,407.7200012207031,413.6400146484375,415.5,414.9200134277344,402.6499938964844,402.0899963378906,409.1400146484375,406.2200012207031,404.5199890136719,415.2799987792969,415.1000061035156,425.2200012207031,416.4200134277344,417.32000732421875,421.4100036621094,425.2300109863281,429.3699951171875,428.739990234375,422.8599853515625,421.6499938964844,421.42999267578125,420.7200012207031,424.57000732421875,421.44000244140625,420.45001220703125,417.8800048828125,425.5199890136719,424.5899963378906,426.2799987792969,423.260009765625,427.92999267578125,421.8999938964844,413.6400146484375,414.5799865722656,411.8399963378906,404.2699890136719,399.1199951171875,400.9599914550781,407.57000732421875,409.05999755859375,399.0400085449219,406.32000732421875,402.25,389.3299865722656,394.94000244140625,397.8399963378906,406.6600036621094,413.5400085449219,409.3399963378906,410.5400085449219,412.32000732421875,414.739990234375,413.7200012207031,416.55999755859375,423.0799865722656,420.989990234375,420.2099914550781,425.3399963378906,429.0400085449219,430.5199890136719,427.0,430.1600036621094,430.32000732421875,429.1700134277344,414.6700134277344,415.1300048828125,413.5199890136719,416.07000732421875,424.010009765625,424.5199890136719,423.8500061035156,427.8699951171875,432.67999267578125,441.05999755859375,441.5799865722656,442.57000732421875,448.3699951171875,446.3399963378906,445.70001220703125,449.7799987792969,447.6700134277344,450.95001220703125,452.1600036621094,452.8500061035156,446.95001220703125,456.7300109863281,459.2799987792969,460.7699890136719,467.55999755859375,466.239990234375,459.5400085449219,466.25,454.70001220703125,453.54998779296875,453.9599914550781,449.5199890136719,443.5199890136719,440.3699951171875,437.1099853515625,442.94000244140625,444.8500061035156,428.8999938964844,418.3999938964844,425.2699890136719,426.7300109863281,422.9200134277344,418.3500061035156,417.1099853515625,408.489990234375,395.1499938964844,399.6099853515625,398.42999267578125,402.69000244140625,406.0199890136719,406.80999755859375,414.010009765625,416.8599853515625,421.0299987792969,418.4700012207031,421.5299987792969,424.79998779296875,424.1400146484375,415.54998779296875,416.7900085449219,413.489990234375,413.8399963378906,410.6000061035156,413.1199951171875,417.1400146484375,409.44000244140625,408.8999938964844,408.3900146484375,401.70001220703125,405.7200012207031,414.20001220703125,423.0400085449219,427.0,430.5899963378906,431.3399963378906,435.1499938964844,430.80999755859375,438.69000244140625,435.2699890136719,433.510009765625,429.1700134277344,432.1099853515625,431.30999755859375,428.0199890136719,430.29998779296875,420.69000244140625,417.1300048828125,416.5400085449219,416.05999755859375,409.5400085449219,414.7099914550781,417.4599914550781,415.8399963378906,416.32000732421875,419.1400146484375,418.739990234375,416.1199951171875,416.7200012207031,418.1600036621094,418.7799987792969,427.510009765625,424.6000061035156,424.7300109863281,428.1499938964844,426.5899963378906,431.95001220703125,432.5299987792969,406.3500061035156,410.3699951171875,408.4599914550781,411.4599914550781,420.17999267578125,425.42999267578125,422.5400085449219,418.010009765625,423.0299987792969,425.20001220703125,426.8900146484375,415.0,415.760009765625,417.7900085449219,415.489990234375,412.8699951171875,417.0,418.7900085449219,427.989990234375,422.989990234375,423.4599914550781,430.9800109863281,431.20001220703125,437.4200134277344,442.6199951171875,443.57000732421875,446.0199890136719,443.3299865722656,448.989990234375,449.55999755859375,447.2699890136719,451.5899963378906,454.4599914550781,437.3900146484375,437.0299987792969,436.6000061035156,435.25,439.3299865722656,438.1099853515625,430.5299987792969,424.8299865722656,421.5,418.5799865722656,423.3500061035156,427.8500061035156,422.3699951171875,424.55999755859375,418.95001220703125,417.19000244140625,415.6700134277344,426.30999755859375,424.5799865722656,429.0299987792969,428.5,446.20001220703125,446.7099914550781,444.05999755859375,434.55999755859375,447.20001220703125,442.3299865722656,414.989990234375,415.05999755859375,410.9200134277344,412.3699951171875,413.2900085449219,415.82000732421875,409.75,412.2200012207031,411.44000244140625,409.0400085449219,410.5400085449219,408.42999267578125,409.6400146484375,414.7699890136719,416.1300048828125,408.2099914550781,404.0,397.8999938964844,399.7300109863281,392.5299987792969,396.989990234375,388.489990234375,388.6099853515625,401.0199890136719,396.8900146484375,393.30999755859375,380.1600036621094,380.45001220703125,383.2699890136719,378.7699890136719,388.55999755859375,388.70001220703125,383.5199890136719,387.82000732421875,386.8399963378906,391.260009765625,393.0799865722656,395.1600036621094,389.9700012207031,390.5799865722656,378.79998779296875,375.3900146484375,382.19000244140625,382.1400146484375,373.1099853515625,359.8399963378906,357.8599853515625,354.55999755859375,390.489990234375,381.3500061035156,388.45001220703125,387.80999755859375,385.7300109863281,371.6099853515625,367.7799987792969,359.1199951171875,366.82000732421875,374.3900146484375,387.29998779296875,391.8500061035156,391.1600036621094,394.0400085449219,395.260009765625,425.3999938964844,435.2799987792969,436.1700134277344,433.30999755859375,433.3500061035156,438.1700134277344,438.7300109863281,449.260009765625,449.1400146484375,452.94000244140625,453.1300048828125,454.2699890136719,458.8699951171875,458.1700134277344,452.57000732421875,454.8599853515625,450.17999267578125,460.69000244140625,457.3599853515625,458.67999267578125,460.3599853515625,461.9700012207031,462.9700012207031,463.8699951171875,467.67999267578125,470.3800048828125,472.75,470.9200134277344,472.6199951171875,478.8699951171875,474.9599914550781,479.1400146484375,478.0400085449219,480.239990234375,477.3999938964844,486.0,490.1099853515625,492.2699890136719,497.45001220703125,495.94000244140625,497.4100036621094,492.04998779296875,491.0899963378906,498.8399963378906,497.7200012207031,496.6199951171875,503.510009765625,501.4800109863281,503.32000732421875,503.0199890136719,505.82000732421875,505.6199951171875,511.70001220703125,510.04998779296875,510.05999755859375,505.2699890136719,505.8699951171875,510.8800048828125,513.7100219726562,512.5,512.5700073242188,513.239990234375,533.5,524.1099853515625,535.6400146484375,527.75,524.9400024414062,520.8400268554688,522.0399780273438,521.77001953125,529.239990234375,520.5800170898438,522.47998046875,520.1699829101562,517.0999755859375,509.7699890136719,505.7200012207031,504.239990234375,507.2300109863281,504.260009765625,502.0400085449219,506.739990234375,509.6400146484375,506.69000244140625,505.1199951171875,505.3500061035156,507.9700012207031,495.0,498.20001220703125,498.4100036621094,500.3699951171875,501.010009765625,509.8999938964844,515.3599853515625,509.0400085449219,510.0199890136719,508.45001220703125,517.9299926757812,514.4500122070312,509.2300109863281,510.1499938964844,507.0299987792969,511.4599914550781,514.5999755859375,517.9500122070312,519.7100219726562,515.739990234375,517.3499755859375,528.5700073242188,523.97998046875,524.8499755859375,522.4000244140625,510.9599914550781,514.0499877929688,513.5700073242188,513.4299926757812,511.6099853515625,513.5800170898438,516.7899780273438,517.6599731445312,520.5399780273438,520.5599975585938,523.6099853515625,531.52001953125,542.0700073242188,541.5499877929688,525.760009765625,517.8099975585938,517.030029296875,514.3300170898438,507.1600036621094,497.1000061035156,496.82000732421875,506.0,508.67999267578125,511.1400146484375,503.2900085449219,510.17999267578125,507.489990234375,493.7900085449219,487.1199951171875,478.42999267578125,472.1199951171875,474.0,476.989990234375,485.5,492.010009765625,486.739990234375,490.0,477.7300109863281,480.8399963378906,483.1600036621094,491.0199890136719,492.0199890136719,478.55999755859375,483.4700012207031,478.5299987792969,474.82000732421875,476.3900146484375,476.1199951171875,483.9800109863281,485.9200134277344,484.9200134277344,486.8500061035156,488.0199890136719,487.7099914550781,487.1000061035156,487.4800109863281,483.6199951171875,472.94000244140625,472.8500061035156,478.510009765625,483.4700012207031,478.1099853515625,479.2799987792969,477.17999267578125,470.6700134277344,459.3800048828125,456.6600036621094,459.8599853515625,454.5199890136719,444.1099853515625,451.1400146484375,465.95001220703125,470.2799987792969,480.5799865722656,481.6300048828125,433.5,430.2900085449219,423.3699951171875,411.2099914550781,414.19000244140625,393.6700134277344,401.1400146484375,413.6000061035156,413.2699890136719,404.3699951171875,401.8399963378906,401.32000732421875,396.8599853515625,399.6000061035156,398.4599914550781,397.2300109863281,384.4700012207031,389.0,400.6000061035156,401.7200012207031,392.739990234375,398.54998779296875,403.92999267578125,405.20001220703125,410.67999267578125,408.9599914550781,409.4100036621094,405.760009765625,404.8800048828125,401.8599853515625,395.54998779296875,399.95001220703125,399.4100036621094,391.7900085449219,389.0199890136719,381.8699951171875,383.0,372.739990234375,371.0400085449219,365.9700012207031,356.7699890136719,358.9599914550781,370.1700134277344,369.3699951171875,373.4599914550781,372.8800048828125,372.2900085449219,374.3299865722656,373.07000732421875,370.8699951171875,384.3699951171875,393.1099853515625,411.2200012207031,420.260009765625,422.7900085449219,418.07000732421875,424.1600036621094,432.9200134277344,415.75,424.6199951171875,424.82000732421875,429.25,424.4599914550781,407.7799987792969,414.44000244140625,413.6199951171875,411.3800048828125,413.9599914550781,420.7699890136719,415.1199951171875,412.6600036621094,407.7699890136719,405.2099914550781,409.42999267578125,421.9200134277344,423.5400085449219,417.4200134277344,421.05999755859375,419.0899963378906,418.57000732421875,416.0299987792969,412.6700134277344,426.989990234375,450.239990234375,460.5199890136719,441.30999755859375,427.3399963378906,428.04998779296875,416.6700134277344,411.739990234375,403.4100036621094,397.3599853515625,390.3399963378906,390.739990234375,399.760009765625,393.8299865722656,378.9100036621094,379.3999938964844,367.3399963378906,373.94000244140625,365.4599914550781,352.8299865722656,372.9700012207031,368.57000732421875,373.0199890136719,384.2799987792969,390.489990234375,386.739990234375,388.8399963378906,383.3399963378906,384.3599853515625,385.1000061035156],"high":[375.8999938964844,373.260009765625,373.1000061035156,372.05999755859375,375.20001220703125,375.989990234375,384.1700134277344,390.67999267578125,388.67999267578125,394.0299987792969,390.1099853515625,393.989990234375,398.6700134277344,400.6199951171875,399.3800048828125,405.6300048828125,407.010009765625,406.1700134277344,409.9800109863281,413.04998779296875,415.32000732421875,408.0,412.6499938964844,411.1600036621094,407.9700012207031,414.29998779296875,415.55999755859375,420.82000732421875,420.739990234375,410.07000732421875,409.8399963378906,409.1300048828125,408.2900085449219,404.489990234375,402.2900085449219,412.8299865722656,415.8599853515625,412.1600036621094,408.32000732421875,409.29998779296875,414.20001220703125,415.8699951171875,417.3500061035156,414.25,405.1600036621094,409.7799987792969,410.4200134277344,405.67999267578125,415.57000732421875,418.17999267578125,427.82000732421875,422.6000061035156,420.7300109863281,421.6700134277344,425.9599914550781,430.82000732421875,429.8599853515625,427.4100036621094,425.989990234375,424.45001220703125,421.8699951171875,427.8900146484375,422.3800048828125,423.260009765625,428.6700134277344,426.510009765625,427.2799987792969,427.739990234375,424.0299987792969,429.3699951171875,425.17999267578125,426.82000732421875,418.3999938964844,418.8800048828125,411.8900146484375,405.4800109863281,402.8500061035156,408.20001220703125,412.4700012207031,399.8900146484375,413.0,406.32000732421875,402.1600036621094,401.7200012207031,399.92999267578125,407.1499938964844,413.92999267578125,414.6700134277344,412.2300109863281,412.7200012207031,415.3800048828125,418.3500061035156,417.489990234375,423.80999755859375,425.4200134277344,422.9200134277344,426.7699890136719,432.9700012207031,432.4100036621094,433.6000061035156,431.05999755859375,430.82000732421875,430.94000244140625,424.29998779296875,416.75,416.42999267578125,416.44000244140625,424.0799865722656,425.30999755859375,426.2799987792969,428.0799865722656,432.82000732421875,443.3999938964844,443.3900146484375,443.1400146484375,450.94000244140625,450.1400146484375,446.5299987792969,450.5799865722656,452.75,451.4200134277344,453.6000061035156,456.1700134277344,455.3800048828125,457.3699951171875,459.5899963378906,461.0199890136719,468.3500061035156,467.70001220703125,467.3299865722656,466.4599914550781,464.7799987792969,456.3599853515625,457.260009765625,454.29998779296875,444.8500061035156,444.6499938964844,441.1400146484375,444.6000061035156,448.3900146484375,441.4800109863281,429.79998779296875,428.9200134277344,432.1499938964844,429.04998779296875,421.7799987792969,427.4599914550781,415.0,401.0400085449219,405.6700134277344,410.0799865722656,405.8599853515625,408.04998779296875,408.760009765625,414.95001220703125,417.7200012207031,421.1099853515625,421.3399963378906,421.75,425.8599853515625,426.3999938964844,426.7900085449219,419.260009765625,417.2799987792969,414.3599853515625,415.0,422.04998779296875,417.489990234375,419.8800048828125,411.239990234375,413.1000061035156,410.6499938964844,408.6499938964844,416.3299865722656,423.989990234375,427.3699951171875,431.8299865722656,433.5299987792969,441.8500061035156,436.0299987792969,441.5,439.239990234375,436.4599914550781,433.3500061035156,433.1199951171875,435.29998779296875,431.8500061035156,430.4200134277344,428.4800109863281,422.82000732421875,419.54998779296875,419.75,417.1099853515625,415.6600036621094,420.3800048828125,417.3500061035156,417.1300048828125,424.0400085449219,422.4800109863281,416.3599853515625,422.5,419.6499938964844,418.9599914550781,430.5799865722656,431.0799865722656,425.9800109863281,432.5199890136719,431.94000244140625,433.1700134277344,438.5,416.1600036621094,415.5,410.4200134277344,414.8999938964844,420.45001220703125,426.8500061035156,426.5,424.80999755859375,424.44000244140625,429.3299865722656,428.1700134277344,422.79998779296875,418.3999938964844,417.94000244140625,417.2900085449219,419.7799987792969,417.3999938964844,421.0799865722656,429.0400085449219,427.2300109863281,424.8800048828125,433.0,432.4700012207031,439.6700134277344,444.6600036621094,446.1000061035156,448.3299865722656,449.6199951171875,450.3500061035156,456.1600036621094,451.42999267578125,452.17999267578125,455.2900085449219,452.6499938964844,443.17999267578125,443.739990234375,437.6499938964844,439.6000061035156,440.94000244140625,435.2200012207031,427.54998779296875,426.7300109863281,426.07000732421875,424.0299987792969,434.32000732421875,430.6499938964844,426.9700012207031,424.7099914550781,418.5,419.739990234375,428.1499938964844,429.489990234375,434.4800109863281,430.8999938964844,447.2699890136719,446.75,446.6499938964844,435.20001220703125,448.3800048828125,446.8800048828125,422.8599853515625,420.69000244140625,415.4100036621094,413.9200134277344,413.8299865722656,418.20001220703125,418.6499938964844,415.4599914550781,412.489990234375,410.75,411.0,408.9100036621094,410.6000061035156,415.489990234375,419.30999755859375,418.04998779296875,409.3699951171875,401.9200134277344,403.6000061035156,405.739990234375,397.6300048828125,398.82000732421875,392.5799865722656,401.6700134277344,402.1499938964844,394.79998779296875,386.3999938964844,386.0,385.2200012207031,385.32000732421875,390.2300109863281,392.7099914550781,387.3699951171875,389.67999267578125,391.7900085449219,391.739990234375,395.3999938964844,396.3599853515625,395.30999755859375,392.239990234375,389.1300048828125,377.07000732421875,382.8500061035156,385.0799865722656,377.4800109863281,374.5899963378906,371.0,373.6499938964844,393.2300109863281,383.8999938964844,390.04998779296875,394.6499938964844,391.8900146484375,381.6099853515625,374.32000732421875,364.4800109863281,367.7699890136719,380.3900146484375,388.45001220703125,392.1600036621094,392.739990234375,395.1000061035156,396.6600036621094,436.989990234375,439.44000244140625,439.5,437.7300109863281,438.1199951171875,443.6700134277344,440.739990234375,449.3699951171875,450.6700134277344,453.8999938964844,456.19000244140625,454.3599853515625,459.5899963378906,458.3399963378906,457.7799987792969,460.25,453.69000244140625,460.95001220703125,462.5199890136719,461.7200012207031,461.67999267578125,462.1099853515625,464.1400146484375,465.69000244140625,469.6499938964844,473.3399963378906,473.42999267578125,472.79998779296875,475.4700012207031,480.4200134277344,479.17999267578125,480.69000244140625,478.739990234375,481.0,483.4599914550781,487.75,491.8500061035156,494.55999755859375,498.0400085449219,499.29998779296875,500.760009765625,498.04998779296875,493.5,500.1300048828125,498.75,498.20001220703125,506.7799987792969,504.44000244140625,505.0299987792969,503.9700012207031,508.29998779296875,506.7200012207031,513.3699951171875,514.6400146484375,512.0900268554688,511.20001220703125,506.7900085449219,513.6699829101562,518.2899780273438,515.0,517.6199951171875,515.9500122070312,555.4500122070312,535.7999877929688,538.25,537.2999877929688,531.7000122070312,528.0900268554688,524.6599731445312,527.5900268554688,530.97998046875,532.7000122070312,525.9500122070312,526.0999755859375,522.8200073242188,515.1599731445312,511.0,507.6300048828125,510.7300109863281,508.19000244140625,504.9800109863281,507.2900085449219,511.0899963378906,509.6000061035156,506.0,507.7900085449219,508.1499938964844,511.9700012207031,501.20001220703125,502.25,503.2300109863281,503.1700134277344,512.5499877929688,515.469970703125,517.22998046875,511.2900085449219,513.0700073242188,519.2999877929688,517.739990234375,514.5900268554688,512.47998046875,510.010009765625,513.9400024414062,516.8499755859375,518.1599731445312,520.510009765625,521.5999755859375,520.489990234375,531.030029296875,529.7999877929688,526.9500122070312,524.3300170898438,523.5800170898438,516.4099731445312,515.280029296875,517.1900024414062,516.8499755859375,515.47998046875,518.7000122070312,518.6900024414062,525.22998046875,523.9500122070312,525.3499755859375,534.5800170898438,553.719970703125,546.27001953125,534.969970703125,529.3200073242188,524.9600219726562,515.5499877929688,514.8300170898438,505.70001220703125,499.3800048828125,506.8500061035156,509.6000061035156,511.6700134277344,513.5,511.6000061035156,512.1199951171875,502.9800109863281,495.19000244140625,493.57000732421875,478.9200134277344,476.8999938964844,479.1499938964844,488.30999755859375,492.6300048828125,489.8599853515625,493.5,484.239990234375,481.32000732421875,483.3999938964844,492.29998779296875,492.1199951171875,484.25,486.0299987792969,482.45001220703125,480.7200012207031,477.8900146484375,480.0,489.6000061035156,487.8500061035156,488.7300109863281,487.8299865722656,489.1600036621094,488.1199951171875,488.3500061035156,489.67999267578125,488.1400146484375,484.6600036621094,476.07000732421875,478.739990234375,489.70001220703125,482.6600036621094,479.82000732421875,480.989990234375,475.7799987792969,468.20001220703125,464.25,463.19000244140625,456.79998779296875,452.69000244140625,452.8399963378906,471.1000061035156,474.25,482.8699951171875,483.739990234375,442.5,439.6000061035156,430.739990234375,422.04998779296875,419.79998779296875,408.29998779296875,401.7900085449219,414.8900146484375,423.67999267578125,416.4599914550781,406.20001220703125,405.5400085449219,400.5199890136719,402.55999755859375,404.42999267578125,400.1199951171875,395.3599853515625,389.3599853515625,401.4700012207031,407.489990234375,396.82000732421875,401.19000244140625,406.70001220703125,411.0299987792969,411.6099853515625,413.04998779296875,410.2099914550781,410.20001220703125,409.010009765625,406.1199951171875,404.79998779296875,400.6300048828125,404.3999938964844,398.0,392.489990234375,387.0,387.2099914550781,382.4700012207031,377.05999755859375,374.7200012207031,362.45001220703125,365.3599853515625,372.8999938964844,373.989990234375,373.6400146484375,373.7300109863281,372.45001220703125,385.0,373.5,375.6400146484375,384.5400085449219,394.69000244140625,414.3699951171875,420.82000732421875,431.5799865722656,423.3299865722656,427.17999267578125,433.70001220703125,423.6600036621094,424.95001220703125,427.1099853515625,429.9200134277344,426.82000732421875,414.4200134277344,417.1099853515625,420.7799987792969,416.7799987792969,418.4200134277344,427.9800109863281,418.6300048828125,412.69000244140625,415.5,406.30999755859375,411.8399963378906,428.1700134277344,425.1199951171875,432.70001220703125,422.1000061035156,426.3399963378906,424.3999938964844,419.7699890136719,415.94000244140625,429.489990234375,450.3299865722656,466.32000732421875,453.5,440.3900146484375,436.1499938964844,429.4700012207031,417.1600036621094,411.9800109863281,405.0400085449219,396.8500061035156,391.739990234375,401.75,396.8399963378906,390.3699951171875,381.3699951171875,381.6300048828125,377.2200012207031,378.8800048828125,364.2300109863281,376.6099853515625,380.5,374.1499938964844,388.8299865722656,392.20001220703125,389.1499938964844,395.57000732421875,385.30999755859375,384.6499938964844,391.9100036621094],"open":[373.8599853515625,369.010009765625,370.6700134277344,368.9700012207031,369.29998779296875,372.010009765625,376.3699951171875,386.0,385.489990234375,393.6600036621094,387.9800109863281,391.7200012207031,395.760009765625,400.0199890136719,395.75,401.5400085449219,404.32000732421875,404.3699951171875,406.05999755859375,412.260009765625,406.9599914550781,401.8299865722656,403.80999755859375,409.8999938964844,405.8800048828125,407.44000244140625,414.04998779296875,415.25,420.55999755859375,404.94000244140625,408.07000732421875,408.1400146484375,407.9599914550781,403.239990234375,400.1700134277344,410.19000244140625,415.6700134277344,411.4599914550781,407.989990234375,408.17999267578125,408.6400146484375,411.2699890136719,413.44000244140625,413.9599914550781,402.9700012207031,406.1199951171875,407.9599914550781,403.760009765625,407.6199951171875,418.1000061035156,420.239990234375,419.2900085449219,414.25,417.8299865722656,422.0,429.8299865722656,429.70001220703125,425.239990234375,425.6099853515625,424.44000244140625,420.9599914550781,423.95001220703125,420.1099853515625,419.7300109863281,424.989990234375,420.010009765625,425.1700134277344,426.44000244140625,422.19000244140625,425.82000732421875,424.04998779296875,426.6000061035156,414.57000732421875,417.25,410.6300048828125,404.0299987792969,400.0799865722656,404.239990234375,409.55999755859375,394.0299987792969,412.1700134277344,405.25,401.489990234375,392.6099853515625,397.6600036621094,402.2799987792969,408.760009765625,414.6600036621094,408.1700134277344,410.57000732421875,412.94000244140625,418.010009765625,412.0199890136719,417.8999938964844,421.79998779296875,422.5400085449219,420.2099914550781,426.8299865722656,430.0899963378906,432.9700012207031,427.19000244140625,429.6300048828125,425.69000244140625,424.29998779296875,416.75,415.5299987792969,412.42999267578125,417.80999755859375,424.010009765625,426.20001220703125,424.70001220703125,425.4800109863281,435.32000732421875,440.8500061035156,438.2799987792969,442.5899963378906,449.7099914550781,446.29998779296875,447.3800048828125,449.79998779296875,448.25,449.0,452.17999267578125,453.07000732421875,448.6600036621094,453.20001220703125,458.19000244140625,459.6099853515625,466.54998779296875,467.0,461.2200012207031,462.9800109863281,454.3299865722656,453.29998779296875,454.2200012207031,442.5899963378906,444.3399963378906,433.1000061035156,441.7900085449219,443.8999938964844,440.45001220703125,428.79998779296875,418.20001220703125,431.5799865722656,427.7200012207031,420.5,420.7900085449219,412.489990234375,389.1700134277344,400.0,408.6400146484375,402.44000244140625,404.0299987792969,407.05999755859375,409.5899963378906,414.79998779296875,419.79998779296875,420.6000061035156,418.9599914550781,421.70001220703125,424.0799865722656,424.3599853515625,416.9800109863281,416.3699951171875,412.8599853515625,414.8800048828125,414.94000244140625,415.6000061035156,417.9100036621094,405.9100036621094,407.6199951171875,409.05999755859375,407.239990234375,408.20001220703125,415.5,423.30999755859375,425.8299865722656,430.6000061035156,440.2300109863281,435.0,441.2300109863281,437.2200012207031,434.2799987792969,433.0,429.8299865722656,435.0899963378906,431.5199890136719,428.2099914550781,428.45001220703125,422.5799865722656,417.6300048828125,418.239990234375,416.0,410.8999938964844,415.8599853515625,415.2300109863281,416.1400146484375,417.7699890136719,422.17999267578125,415.1700134277344,422.3599853515625,417.1400146484375,416.1199951171875,418.489990234375,430.8599853515625,425.3299865722656,426.760009765625,431.6600036621094,428.0,437.44000244140625,415.3599853515625,409.010009765625,409.79998779296875,408.3699951171875,412.4200134277344,421.2799987792969,425.32000732421875,422.5199890136719,418.25,421.6400146484375,425.0,419.82000732421875,414.8699951171875,413.1099853515625,416.8699951171875,419.5,411.3699951171875,418.3800048828125,419.5899963378906,425.1099853515625,420.0899963378906,421.57000732421875,429.8399963378906,433.0299987792969,437.9200134277344,442.29998779296875,442.6000061035156,444.3900146484375,444.04998779296875,449.1099853515625,448.44000244140625,447.2699890136719,451.010009765625,451.32000732421875,441.6199951171875,433.1099853515625,436.739990234375,434.6499938964844,439.0799865722656,434.6000061035156,426.05999755859375,426.1000061035156,425.5299987792969,421.0799865722656,428.0,429.0,423.4599914550781,424.6300048828125,415.239990234375,417.80999755859375,419.1300048828125,428.70001220703125,434.0899963378906,430.20001220703125,437.55999755859375,442.0,445.1600036621094,424.010009765625,434.6000061035156,446.69000244140625,418.7699890136719,418.9800109863281,411.6000061035156,412.69000244140625,412.3500061035156,414.0,416.4800109863281,413.7099914550781,409.6400146484375,407.2099914550781,407.0,407.7900085449219,408.0,407.8800048828125,415.2900085449219,417.3399963378906,408.510009765625,401.1000061035156,398.010009765625,401.2699890136719,392.6600036621094,398.82000732421875,383.3999938964844,389.3399963378906,394.2799987792969,392.32000732421875,385.8399963378906,379.0,382.95001220703125,383.1600036621094,379.7799987792969,386.70001220703125,387.07000732421875,385.5299987792969,385.739990234375,383.2200012207031,395.3999938964844,393.9200134277344,395.0,390.1300048828125,388.0799865722656,372.5400085449219,374.6499938964844,377.9700012207031,374.7900085449219,364.1300048828125,350.8800048828125,368.260009765625,353.5400085449219,382.05999755859375,380.6400146484375,393.2200012207031,388.510009765625,380.6700134277344,373.75,362.82000732421875,363.3800048828125,376.05999755859375,375.70001220703125,387.0,391.9599914550781,391.29998779296875,390.29998779296875,431.1099853515625,431.739990234375,432.8699951171875,432.20001220703125,433.8399963378906,437.92999267578125,440.0,445.94000244140625,447.7799987792969,448.1400146484375,450.7699890136719,452.04998779296875,450.8800048828125,455.5899963378906,454.57000732421875,454.95001220703125,449.9800109863281,456.4800109863281,461.2200012207031,461.54998779296875,459.7200012207031,457.1400146484375,461.4700012207031,464.0,464.9599914550781,470.0899963378906,469.70001220703125,471.19000244140625,470.0199890136719,475.0199890136719,476.4100036621094,475.2099914550781,475.3999938964844,478.0,482.2300109863281,478.2099914550781,488.95001220703125,492.0400085449219,492.9800109863281,497.54998779296875,497.0400085449219,496.4700012207031,489.989990234375,493.80999755859375,497.3800048828125,497.239990234375,500.29998779296875,503.04998779296875,498.4700012207031,501.5199890136719,503.0199890136719,505.17999267578125,505.67999267578125,514.47998046875,506.7099914550781,510.9700012207031,506.75,508.7699890136719,512.469970703125,514.0800170898438,515.530029296875,515.1699829101562,555.22998046875,535.0,528.27001953125,537.1799926757812,530.9000244140625,526.7999877929688,522.5999755859375,522.2999877929688,523.75,532.1099853515625,522.5599975585938,522.77001953125,521.5900268554688,515.0,509.8699951171875,503.69000244140625,504.25,506.6300048828125,504.3599853515625,502.0,507.0899963378906,508.6600036621094,500.4700012207031,503.7900085449219,504.29998779296875,509.07000732421875,498.1099853515625,501.42999267578125,502.9800109863281,502.25,506.6499938964844,508.7900085449219,516.8800048828125,510.6199951171875,511.489990234375,510.55999755859375,515.5900268554688,513.7999877929688,510.3800048828125,508.29998779296875,510.05999755859375,511.5,513.239990234375,514.7999877929688,517.6400146484375,517.0999755859375,518.6099853515625,528.2899780273438,523.280029296875,522.3400268554688,519.6400146484375,516.4099731445312,510.2300109863281,514.9600219726562,512.5800170898438,509.0400085449219,514.6099853515625,517.5,521.1500244140625,522.4600219726562,522.7899780273438,531.780029296875,550.0,544.9400024414062,530.47998046875,528.8800048828125,519.8099975585938,511.760009765625,513.2999877929688,505.6600036621094,496.95001220703125,500.0400085449219,504.79998779296875,509.3599853515625,510.30999755859375,498.2300109863281,508.45001220703125,495.3699951171875,490.1000061035156,492.7099914550781,478.5,475.0,474.07000732421875,486.30999755859375,487.6000061035156,488.44000244140625,486.7200012207031,476.32000732421875,479.760009765625,482.5199890136719,484.8900146484375,489.1000061035156,484.0299987792969,476.6300048828125,479.82000732421875,480.1000061035156,471.9100036621094,476.9100036621094,478.19000244140625,487.3599853515625,486.1199951171875,484.9800109863281,485.67999267578125,486.7099914550781,484.8599853515625,485.92999267578125,487.8399963378906,484.3900146484375,474.05999755859375,473.79998779296875,479.760009765625,481.239990234375,474.05999755859375,476.6700134277344,474.67999267578125,466.4599914550781,464.1199951171875,457.8299865722656,451.2200012207031,452.6000061035156,447.6199951171875,451.8699951171875,465.30999755859375,473.70001220703125,483.2099914550781,439.989990234375,439.1700134277344,430.239990234375,422.010009765625,411.0,407.44000244140625,399.1700134277344,404.8500061035156,419.6199951171875,416.17999267578125,405.0,404.45001220703125,399.2200012207031,398.1300048828125,400.69000244140625,396.1099853515625,395.0,384.1400146484375,390.5299987792969,404.7099914550781,390.8800048828125,392.8599853515625,393.1400146484375,401.2699890136719,404.4200134277344,409.20001220703125,404.9200134277344,410.0299987792969,405.57000732421875,404.6300048828125,401.0,398.07000732421875,400.2699890136719,397.1300048828125,390.1000061035156,386.7900085449219,383.8999938964844,382.3599853515625,376.9200134277344,370.82000732421875,361.8999938964844,361.8999938964844,364.54998779296875,373.489990234375,367.2099914550781,373.489990234375,370.3399963378906,384.9800109863281,372.5,372.9800109863281,373.6099853515625,387.9200134277344,398.0,419.8599853515625,424.82000732421875,421.1499938964844,420.239990234375,426.19000244140625,419.8900146484375,416.9700012207031,422.3800048828125,424.57000732421875,424.5799865722656,410.80999755859375,412.79998779296875,411.5400085449219,415.32000732421875,408.0,420.1099853515625,417.3900146484375,407.8699951171875,414.4800109863281,403.20001220703125,404.4800109863281,414.2699890136719,416.6199951171875,429.8999938964844,414.1700134277344,424.75,419.5400085449219,416.42999267578125,411.010009765625,412.9800109863281,432.54998779296875,464.8399963378906,446.8800048828125,438.45001220703125,435.80999755859375,428.3399963378906,414.1400146484375,409.0299987792969,398.54998779296875,395.2099914550781,391.42999267578125,396.79998779296875,395.7900085449219,390.25,377.82000732421875,375.739990234375,372.3800048828125,371.57000732421875,362.7699890136719,357.1499938964844,377.5,371.0299987792969,380.8299865722656,384.4800109863281,387.0400085449219,392.489990234375,384.0299987792969,374.45001220703125,387.79998779296875]}],"adjclose":[{"adjclose":[363.8014831542969,363.53662109375,360.9273376464844,360.7409362792969,367.5487365722656,368.6277160644531,375.4747009277344,377.2992858886719,381.0660400390625,382.8317565917969,382.0469970703125,386.3631286621094,391.0716857910156,388.9528503417969,391.29730224609375,394.8875732421875,397.1534729003906,396.2314147949219,401.9110412597656,400.80255126953125,390.0024719238281,396.08428955078125,403.38250732421875,397.91864013671875,397.7616271972656,406.1584777832031,406.2173767089844,412.5346374511719,407.3454284667969,398.57586669921875,402.42822265625,399.548828125,397.0918884277344,395.84381103515625,395.2442932128906,404.5509948730469,403.26361083984375,400.5119323730469,400.452880859375,400.68878173828125,406.5067138671875,408.33465576171875,407.76470947265625,395.7062072753906,395.15582275390625,402.08428955078125,399.2146911621094,397.5439758300781,408.1183776855469,407.9415283203125,417.886962890625,409.23876953125,410.12322998046875,414.1427307128906,417.8968505859375,421.96539306640625,421.34625244140625,415.5676574707031,414.3785400390625,414.16229248046875,413.464599609375,417.2481994628906,414.17218017578125,413.19927978515625,410.673583984375,418.1817626953125,417.267822265625,418.9287109375,415.9608154296875,420.5502624511719,414.62420654296875,406.5067138671875,407.4305114746094,404.73773193359375,397.2982482910156,392.237060546875,394.04534912109375,400.5414123535156,402.0056457519531,392.15850830078125,399.31292724609375,395.3131103515625,382.6158752441406,388.1291198730469,390.9791564941406,399.6470642089844,406.408447265625,402.2808532714844,403.46014404296875,405.20947265625,407.5876770019531,406.5852966308594,409.3763122558594,416.53387451171875,414.4761657714844,413.708251953125,418.7589111328125,422.40167236328125,423.8587341308594,420.3931884765625,423.50433349609375,423.661865234375,422.5296325683594,408.2539978027344,408.7068786621094,407.1217346191406,409.6322937011719,417.449462890625,417.9515686035156,417.2919616699219,421.249755859375,425.9853210449219,434.2357177734375,434.7475891113281,435.7223205566406,441.4325256347656,439.4339599609375,438.8038635253906,442.82073974609375,440.74334716796875,443.97265625,445.1639099121094,445.84326171875,440.0345458984375,449.6631774902344,452.1737060546875,453.6406555175781,460.32562255859375,459.02606201171875,452.4297790527344,459.035888671875,447.66461181640625,446.53240966796875,446.9360656738281,442.5647888183594,436.6575927734375,433.55633544921875,430.34674072265625,436.0865783691406,437.9670715332031,422.2638244628906,411.9263000488281,418.6899719238281,420.1273498535156,416.3763122558594,411.8770446777344,410.6562194824219,402.1695556640625,389.0359802246094,393.427001953125,392.2652893066406,396.4593505859375,399.73779296875,400.51556396484375,407.6041564941406,410.4100646972656,415.2626953125,412.73773193359375,415.7558288574219,418.9810485839844,418.33013916015625,409.85772705078125,411.080810546875,407.8259582519531,408.171142578125,404.9755554199219,407.4610595703125,411.4259948730469,403.8314514160156,403.2988586425781,402.79583740234375,396.1975402832031,400.16241455078125,408.5262756347656,417.24517822265625,421.15087890625,424.6917419433594,425.4314880371094,429.1893005371094,424.90869140625,432.6807861328125,429.3076171875,427.57177734375,423.29119873046875,426.1908874511719,425.4018859863281,422.156982421875,424.4057312011719,414.9273681640625,411.4161071777344,410.834228515625,410.36077880859375,403.93011474609375,409.0292663574219,411.7416076660156,410.143798828125,410.61724853515625,413.39862060546875,413.0040588378906,410.41998291015625,411.0117492675781,412.4320068359375,413.0434875488281,421.6539306640625,418.7837829589844,418.9119873046875,422.2851867675781,420.74652099609375,426.03314208984375,426.6051940917969,400.7837829589844,404.74871826171875,402.8648681640625,405.8237609863281,414.4244079589844,419.6024169921875,416.75201416015625,412.28411865234375,417.23529052734375,419.3755798339844,421.04248046875,409.3152770996094,410.06494140625,412.06707763671875,409.7985534667969,408.0295715332031,412.11114501953125,413.88018798828125,422.9722900390625,418.0309143066406,418.49542236328125,425.9272766113281,426.1446838378906,432.291748046875,437.4307861328125,438.36962890625,440.79095458984375,438.1324768066406,443.72613525390625,444.2893981933594,442.0262756347656,446.295654296875,449.1319885253906,432.2621154785156,431.9062805175781,431.4813537597656,430.147216796875,434.1793518066406,432.9736633300781,425.48248291015625,419.849365234375,416.55841064453125,413.672607421875,418.38671875,422.833984375,417.4181823730469,419.58251953125,414.03826904296875,412.2989501953125,410.7967529296875,421.31201171875,419.6022644042969,424.0001220703125,423.476318359375,440.96881103515625,441.47283935546875,438.8538818359375,429.4653015136719,441.9571228027344,437.1441345214844,410.12469482421875,410.19390869140625,406.1024169921875,407.5354309082031,408.4446716308594,410.94500732421875,404.9461364746094,407.38720703125,406.6163330078125,404.2444763183594,405.7268981933594,403.6416320800781,404.83746337890625,409.9073181152344,412.0760192871094,404.2331237792969,400.06414794921875,394.0235595703125,395.83575439453125,388.70587158203125,393.1224060058594,384.7052307128906,384.82403564453125,397.1131286621094,393.0234069824219,389.478271484375,376.4563903808594,376.74359130859375,379.53607177734375,375.0799255371094,384.7745666503906,384.9132080078125,379.7836608886719,384.0417785644531,383.0712890625,387.4482727050781,389.2505187988281,391.3102722167969,386.1707763671875,386.7748718261719,375.1096496582031,371.7328796386719,378.4666442871094,378.4171447753906,369.4750671386719,356.3343200683594,354.37359619140625,351.10577392578125,386.6857604980469,377.6347961425781,384.6656494140625,384.0318603515625,381.9721374511719,367.9896545410156,364.1969909667969,355.6213684082031,363.2463684082031,370.7426452636719,383.5268249511719,388.03253173828125,387.3492431640625,390.201171875,391.4093017578125,421.2556457519531,431.0393981933594,431.9207458496094,429.0885925292969,429.12823486328125,433.9012451171875,434.4557800292969,444.88323974609375,444.764404296875,448.5273742675781,449.5392761230469,450.67022705078125,455.2337951660156,454.5393371582031,448.9837341308594,451.2555847167969,446.6126708984375,457.03936767578125,453.7357482910156,455.0452880859375,456.71197509765625,458.3092041015625,459.3013000488281,460.1941833496094,463.9739685058594,466.652587890625,469.0038146972656,467.1883239746094,468.8748474121094,475.0752868652344,471.1962890625,475.3431701660156,474.25189208984375,476.4344482421875,473.616943359375,482.1488037109375,486.2261962890625,488.3691101074219,493.508056640625,492.010009765625,493.4684143066406,488.1508483886719,487.1984558105469,494.8870544433594,493.77593994140625,492.6846618652344,499.52008056640625,497.5061340332031,499.33154296875,499.033935546875,501.8117370605469,501.6133117675781,507.6451416015625,506.0082092285156,506.0181579589844,501.26611328125,501.861328125,506.8316650390625,509.63922119140625,508.4388427734375,508.50823974609375,509.1729431152344,529.2723999023438,519.956787109375,531.3955078125,523.5679321289062,520.7802124023438,516.7127685546875,517.9031372070312,517.6353759765625,525.046142578125,516.454833984375,518.3397216796875,516.0480346679688,513.0023803710938,505.73040771484375,501.7125549316406,501.0666198730469,504.037841796875,501.0865173339844,498.8804626464844,503.5509033203125,506.4326477050781,503.501220703125,501.9410705566406,502.16961669921875,504.7731628417969,491.8847961425781,495.0646667480469,495.2733154296875,497.2209777832031,497.8569641113281,506.6910095214844,512.1166381835938,505.83642578125,506.81024169921875,505.2501220703125,514.6704711914062,511.21240234375,506.0252380371094,506.9394226074219,503.8390808105469,508.2411804199219,511.3614196777344,514.6903686523438,516.4392700195312,512.4942626953125,514.0940551757812,525.2435302734375,520.682373046875,521.5469360351562,519.1123657226562,507.74432373046875,510.8149108886719,510.337890625,510.1988220214844,508.3902282714844,510.3478698730469,513.5376586914062,514.4021606445312,517.2639770507812,517.283935546875,520.3147583007812,528.1749877929688,538.6585083007812,538.1417846679688,522.4512329101562,514.5512084960938,513.776123046875,511.0931091308594,503.96826171875,493.9715576171875,493.6933288574219,502.8155822753906,505.4786682128906,507.9231872558594,500.12261962890625,506.96923828125,504.2961730957031,490.6824035644531,484.05438232421875,476.3088684082031,470.0268249511719,471.8985290527344,474.8752136230469,483.3475036621094,489.82867431640625,484.5820007324219,487.82757568359375,475.6119689941406,478.7081604003906,481.01788330078125,488.8430480957031,489.8385925292969,476.4382629394531,481.3265075683594,476.4084167480469,472.7148742675781,474.2779235839844,474.00909423828125,481.8342590332031,483.7656555175781,482.7701110839844,484.6915588378906,485.8563232421875,485.5477294921875,484.9404296875,485.3187561035156,481.4758605957031,470.84320068359375,470.75360107421875,476.3885192871094,481.3265075683594,475.9902648925781,477.15509033203125,475.06439208984375,468.5832824707031,457.3433532714844,454.6354064941406,457.8211975097656,452.5048522949219,442.1409912109375,449.1398620605469,463.8841857910156,468.1949768066406,478.4493408203125,479.4946594238281,431.57806396484375,428.3822937011719,421.49298095703125,409.3868713378906,412.35369873046875,391.9246520996094,399.3615417480469,411.76629638671875,411.437744140625,402.5771789550781,400.05841064453125,399.5407409667969,395.1004943847656,397.8283386230469,397.5988464355469,396.37152099609375,383.6390686035156,388.1593017578125,399.7342224121094,400.851806640625,391.8912048339844,397.6886291503906,403.0570068359375,404.32427978515625,409.79241943359375,408.0761413574219,408.5251770019531,404.8830871582031,404.0049743652344,400.9914855957031,394.69512939453125,399.08563232421875,398.5467834472656,390.9432678222656,388.1792297363281,381.0447082519531,382.1722717285156,371.9344177246094,370.2381286621094,365.1790771484375,355.9989318847656,358.1842041015625,369.3699951171875,368.57171630859375,372.6528625488281,372.0741271972656,371.48541259765625,373.52099609375,372.26373291015625,370.0684814453125,383.539306640625,392.2604064941406,410.3312683105469,419.35174560546875,421.87628173828125,417.1664733886719,423.2433166503906,431.984375,414.8514709472656,423.7023010253906,423.9018859863281,428.3222961425781,423.5426330566406,406.8987121582031,413.5443115234375,412.72607421875,410.4909362792969,413.0653381347656,419.8606262207031,414.22283935546875,411.7681579589844,406.8887023925781,404.3342590332031,408.5451354980469,421.0081481933594,422.6246643066406,416.51788330078125,420.1499938964844,419.0899963378906,418.57000732421875,416.0299987792969,412.6700134277344,426.989990234375,450.239990234375,460.5199890136719,441.30999755859375,427.3399963378906,428.04998779296875,416.6700134277344,411.739990234375,403.4100036621094,397.3599853515625,390.3399963378906,390.739990234375,399.760009765625,393.8299865722656,378.9100036621094,379.3999938964844,367.3399963378906,373.94000244140625,365.4599914550781,352.8299865722656,372.9700012207031,368.57000732421875,373.0199890136719,384.2799987792969,390.489990234375,386.739990234375,388.8399963378906,383.3399963378906,384.3599853515625,385.1000061035156]}]}}],"error":null}}