{"chart":{"result":[{"meta":{"currency":"USD","symbol":"MSTR","exchangeName":"NMS","fullExchangeName":"NasdaqGS","instrumentType":"EQUITY","firstTradeDate":897571800,"regularMarketTime":1783713601,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":94.64,"fiftyTwoWeekHigh":457.22,"fiftyTwoWeekLow":81.81,"regularMarketDayHigh":100.12,"regularMarketDayLow":93.35,"regularMarketVolume":15910924,"longName":"Strategy Inc","shortName":"Strategy Inc","chartPreviousClose":63.162,"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":[72.7770004272461,65.8550033569336,66.80000305175781,65.40299987792969,64.68800354003906,60.27799987792969,58.70000076293945,61.099998474121094,52.5890007019043,48.948001861572266,49.90999984741211,52.20000076293945,48.720001220703125,48.395999908447266,45.981998443603516,46.20000076293945,46.400001525878906,50.095001220703125,52.49700164794922,52.58000183105469,52.78900146484375,51.50600051879883,50.900001525878906,50.347999572753906,50.91899871826172,50.862998962402344,58.84600067138672,64.88999938964844,72.5270004272461,70.12200164794922,77.48400115966797,80.6780014038086,74.0,72.197998046875,68.53800201416016,72.32499694824219,70.42900085449219,80.99500274658203,89.0,100.88800048828125,104.0,108.0,135.99099731445312,133.7790069580078,128.55499267578125,132.10400390625,145.17300415039062,165.70599365234375,159.4969940185547,177.39999389648438,174.60000610351562,181.5,173.49000549316406,145.0,155.0,170.43600463867188,159.44900512695312,187.36500549316406,190.9499969482422,199.99899291992188,198.89999389648438,169.0189971923828,159.22900390625,169.94900512695312,173.9720001220703,167.4250030517578,162.3780059814453,148.01699829101562,156.60000610351562,157.83700561523438,153.78199768066406,148.9969940185547,132.85000610351562,126.4219970703125,128.78799438476562,125.86499786376953,134.7899932861328,139.44500732421875,134.5,126.77200317382812,128.5970001220703,130.8419952392578,121.54199981689453,110.93299865722656,114.2300033569336,124.19999694824219,133.89999389648438,131.89999389648438,125.98999786376953,130.3000030517578,130.19900512695312,126.41500091552734,129.86900329589844,152.03399658203125,151.88999938964844,158.5,172.89599609375,174.0,171.8000030517578,167.0,168.5,169.15499877929688,165.90699768066406,171.49899291992188,161.48199462890625,165.60000610351562,169.6999969482422,171.78399658203125,173.47000122070312,171.77000427246094,164.7760009765625,156.4149932861328,169.27099609375,157.37600708007812,153.8000030517578,156.9010009765625,151.09500122070312,150.5590057373047,149.10499572753906,144.88999938964844,149.89999389648438,150.5019989013672,153.89999389648438,151.89999389648438,143.59500122070312,138.4409942626953,132.8000030517578,129.91700744628906,132.5,132.0,134.5,143.1999969482422,143.5399932861328,163.89999389648438,167.5780029296875,167.4080047607422,163.6999969482422,178.5,181.0659942626953,179.8000030517578,176.95199584960938,167.78599548339844,177.69700622558594,183.6999969482422,169.5,168.5,163.43600463867188,159.13999938964844,135.427001953125,139.49400329589844,142.1580047607422,136.75999450683594,136.69000244140625,139.2100067138672,140.0,137.39999389648438,139.0,136.32000732421875,137.44000244140625,141.36000061035156,142.5800018310547,141.77999877929688,151.80999755859375,152.35000610351562,145.24000549316406,138.39999389648438,139.42999267578125,135.25,132.72999572753906,125.9800033569336,126.83000183105469,124.69000244140625,125.2300033569336,129.82000732421875,131.0,134.10000610351562,143.0,137.8800048828125,140.16000366210938,139.49000549316406,148.9600067138672,148.02999877929688,151.58999633789062,154.3300018310547,157.8800048828125,167.50999450683594,179.60000610351562,175.50999450683594,169.42999267578125,173.8800048828125,165.86000061035156,176.5500030517578,191.99000549316406,198.49000549316406,198.38999938964844,192.1999969482422,212.80999755859375,227.14999389648438,211.16000366210938,200.6199951171875,198.8800048828125,218.64999389648438,223.14999389648438,221.39999389648438,222.85000610351562,236.2899932861328,245.57000732421875,259.5,267.8900146484375,255.8000030517578,252.8800048828125,255.75,231.67999267578125,243.4600067138672,261.20001220703125,280.79998779296875,279.3800048828125,351.7300109863281,360.8900146484375,383.3999938964844,348.0,349.94000244140625,388.489990234375,449.0,504.8299865722656,543.0,453.0,440.75,403.0,397.6600036621094,417.6199951171875,398.7900085449219,393.1199951171875,409.9700012207031,444.94000244140625,405.0,399.79998779296875,379.79998779296875,412.67999267578125,415.79998779296875,409.7099914550781,437.6099853515625,415.67999267578125,390.32000732421875,367.5,364.8800048828125,359.739990234375,361.0,351.79998779296875,342.7099914550781,320.010009765625,317.9100036621094,310.79998779296875,343.3999938964844,383.0199890136719,371.2799987792969,344.3900146484375,337.0,329.6000061035156,354.8999938964844,368.4200134277344,370.260009765625,398.67999267578125,404.4200134277344,390.3500061035156,390.20001220703125,378.1099853515625,356.8800048828125,348.9200134277344,343.6300048828125,356.1099853515625,352.7099914550781,348.8500061035156,353.7900085449219,352.3599853515625,344.5,344.3999938964844,340.3800048828125,338.5,331.1700134277344,330.5899963378906,344.8900146484375,340.489990234375,340.19000244140625,327.8299865722656,329.0,304.0400085449219,270.2900085449219,264.4599914550781,271.4599914550781,257.5,295.1000061035156,293.0400085449219,311.2799987792969,320.94000244140625,310.44000244140625,272.0,263.1000061035156,269.7699890136719,270.3999938964844,298.70001220703125,296.80999755859375,290.989990234375,309.0799865722656,309.3999938964844,306.3900146484375,336.7699890136719,343.5899963378906,340.3399963378906,333.489990234375,320.79998779296875,294.8900146484375,307.6000061035156,319.4700012207031,299.2200012207031,299.1400146484375,297.6000061035156,282.8399963378906,302.3399963378906,288.30999755859375,304.1499938964844,314.6000061035156,319.75,318.6000061035156,320.0,330.989990234375,348.9599914550781,355.8299865722656,351.0299987792969,373.2300109863281,373.6600036621094,383.95001220703125,384.0,403.8999938964844,401.70001220703125,391.92999267578125,387.8599853515625,396.3500061035156,423.1099853515625,430.3500061035156,422.0400085449219,422.54998779296875,425.94000244140625,415.3599853515625,406.8999938964844,414.5899963378906,417.8500061035156,423.3399963378906,426.32000732421875,392.19000244140625,381.29998779296875,370.6499938964844,373.8599853515625,372.55999755859375,378.42999267578125,391.010009765625,386.1199951171875,385.3800048828125,380.6000061035156,394.7900085449219,394.0,392.7699890136719,391.2200012207031,383.55999755859375,388.1499938964844,378.4800109863281,374.9100036621094,376.1000061035156,370.29998779296875,384.3599853515625,389.489990234375,392.6700134277344,397.989990234375,407.3900146484375,397.8699951171875,405.29998779296875,414.6000061035156,405.6400146484375,402.20001220703125,416.3399963378906,422.3999938964844,438.8399963378906,456.45001220703125,456.6600036621094,457.2200012207031,456.0,454.3299865722656,437.0,433.94000244140625,424.0,419.95001220703125,410.95001220703125,417.010009765625,407.0,404.3900146484375,410.80999755859375,392.6400146484375,390.0199890136719,388.30999755859375,384.4200134277344,406.239990234375,409.6499938964844,414.3599853515625,401.6700134277344,399.44000244140625,381.0,372.6199951171875,367.57000732421875,364.6300048828125,345.5,343.2699890136719,359.5299987792969,351.510009765625,351.989990234375,351.7699890136719,348.1700134277344,339.6300048828125,348.6000061035156,344.5,332.55999755859375,337.20001220703125,333.1000061035156,331.9599914550781,340.010009765625,329.75,336.1300048828125,331.3299865722656,335.44000244140625,340.1099853515625,358.25,352.9200134277344,341.5899963378906,339.0,337.05999755859375,317.0,310.0,327.989990234375,324.5,343.7300109863281,353.2200012207031,358.5400085449219,365.2099914550781,359.44000244140625,336.3599853515625,328.989990234375,323.42999267578125,315.95001220703125,312.7099914550781,308.8800048828125,301.5799865722656,292.79998779296875,306.1600036621094,305.989990234375,297.9599914550781,289.07000732421875,292.1499938964844,299.79998779296875,297.20001220703125,286.17999267578125,271.3699951171875,276.32000732421875,270.3599853515625,258.2099914550781,255.36000061035156,252.33999633789062,243.72999572753906,249.9600067138672,239.24000549316406,234.83999633789062,226.0,208.83999633789062,204.14999389648438,213.8300018310547,203.9499969482422,193.52999877929688,181.19000244140625,179.83999633789062,176.75999450683594,180.6300048828125,187.2899932861328,172.17999267578125,188.3699951171875,190.44000244140625,191.0,185.38999938964844,185.58999633789062,198.39999389648438,191.07000732421875,183.5,185.25,176.5,171.49000549316406,171.16000366210938,169.50999450683594,167.75,170.6699981689453,162.72999572753906,159.27999877929688,159.91000366210938,162.92999267578125,159.3800048828125,156.8000030517578,160.7899932861328,167.6999969482422,167.13999938964844,170.16000366210938,170.6199951171875,167.1999969482422,163.82000732421875,173.75999450683594,190.1999969482422,179.25,173.8800048828125,165.72000122070312,165.72000122070312,164.63999938964844,168.9600067138672,163.9199981689453,161.6699981689453,165.72000122070312,156.0,151.14999389648438,147.8800048828125,140.22999572753906,130.82000732421875,122.0,135.6699981689453,139.5800018310547,139.16000366210938,133.91000366210938,128.99000549316406,135.25,132.1199951171875,132.25,130.0399932861328,136.13999938964844,130.3800048828125,126.73999786376953,137.86000061035156,135.75,131.1199951171875,140.13999938964844,136.4600067138672,149.5399932861328,146.44000244140625,136.36000061035156,140.19000244140625,142.4600067138672,142.6699981689453,138.8000030517578,147.25999450683594,148.24000549316406,152.27000427246094,146.75999450683594,139.77999877929688,139.69000244140625,139.92999267578125,140.0500030517578,143.85000610351562,139.0800018310547,130.64999389648438,130.33999633789062,125.30000305175781,126.30000305175781,122.6500015258789,128.4600067138672,126.73999786376953,134.5,132.2100067138672,132.27999877929688,132.49000549316406,143.6999969482422,143.75,149.16000366210938,173.14999389648438,171.05999755859375,172.89999389648438,183.25,180.9199981689453,177.27999877929688,175.75,166.83999633789062,165.74000549316406,166.83999633789062,180.3800048828125,186.00999450683594,190.41000366210938,188.25999450683594,184.41000366210938,187.77000427246094,197.0,192.24000549316406,182.47999572753906,193.0,182.22999572753906,169.17999267578125,168.49000549316406,169.22999572753906,168.7100067138672,165.66000366210938,167.0,157.5500030517578,153.63999938964844,162.05999755859375,153.8699951171875,142.8000030517578,138.17999267578125,131.47000122070312,125.30000305175781,129.0,125.55000305175781,120.94000244140625,121.0999984741211,128.60000610351562,136.25,131.6999969482422,125.41999816894531,117.75,120.0,107.76000213623047,102.97000122070312,94.72000122070312,87.66999816894531,94.37000274658203,88.26000213623047,98.52999877929688,104.11000061035156,104.77999877929688,103.55999755859375,95.04000091552734,96.80000305175781,100.12000274658203],"low":[68.0,62.529998779296875,62.845001220703125,63.00299835205078,58.652000427246094,57.125,55.38399887084961,53.029998779296875,48.099998474121094,46.70000076293945,47.42300033569336,47.78499984741211,46.5,45.53900146484375,43.874000549316406,44.505001068115234,44.5890007019043,46.474998474121094,49.020999908447266,50.763999938964844,49.94300079345703,49.59600067138672,49.099998474121094,48.20000076293945,49.3120002746582,46.749000549316406,52.505001068115234,61.4119987487793,65.01699829101562,65.55500030517578,73.41699981689453,70.7509994506836,68.93800354003906,67.0270004272461,66.4260025024414,67.9990005493164,67.80599975585938,68.79399871826172,84.1760025024414,91.55000305175781,96.04399871826172,99.19999694824219,119.0009994506836,103.50599670410156,113.11000061035156,122.5,128.36599731445312,147.73500061035156,143.8000030517578,162.0,155.07699584960938,157.0,144.50100708007812,123.01200103759766,136.30099487304688,158.1020050048828,149.0,159.44200134277344,179.1999969482422,184.1999969482422,164.552001953125,158.656005859375,146.29400634765625,156.83200073242188,161.00999450683594,143.1999969482422,149.1199951171875,137.5,137.3769989013672,151.00900268554688,143.3000030517578,132.10499572753906,121.51499938964844,113.1989974975586,116.84300231933594,116.6240005493164,120.80000305175781,129.88900756835938,126.0,120.11399841308594,120.4010009765625,122.84200286865234,106.31700134277344,101.0,104.1760025024414,117.28199768066406,126.01000213623047,125.12999725341797,119.0,120.0989990234375,117.85299682617188,120.30000305175781,122.64800262451172,135.10899353027344,143.5449981689453,146.89999389648438,155.14199829101562,164.5,162.01499938964844,153.0330047607422,152.8000030517578,161.0019989013672,161.1179962158203,153.1959991455078,144.1999969482422,156.04200744628906,161.5,163.62399291992188,164.7050018310547,158.5,156.0290069580078,148.66000366210938,159.177001953125,144.1009979248047,146.1510009765625,142.11700439453125,144.60000610351562,142.20599365234375,140.90199279785156,132.5540008544922,139.33900451660156,144.5,146.35000610351562,136.70199584960938,136.30799865722656,130.65699768066406,127.34700012207031,120.23200225830078,125.87799835205078,127.80899810791016,129.60000610351562,132.9239959716797,132.41900634765625,149.2429962158203,157.63999938964844,153.0,151.625,156.5,173.61300659179688,171.5019989013672,166.70199584960938,150.76600646972656,168.6009979248047,167.1269989013672,159.24899291992188,160.85499572753906,148.20199584960938,141.7100067138672,102.4020004272461,126.21800231933594,124.01300048828125,128.05999755859375,129.5500030517578,129.22000122070312,130.25999450683594,129.3300018310547,130.72999572753906,126.58999633789062,131.16000366210938,130.6300048828125,132.8699951171875,133.69000244140625,135.50999450683594,146.60000610351562,138.19000244140625,130.72999572753906,131.0,128.3000030517578,122.19000244140625,117.94000244140625,119.43000030517578,113.69000244140625,117.5,121.55000305175781,121.30000305175781,127.2699966430664,129.83999633789062,132.6699981689453,128.82000732421875,128.50999450683594,139.6199951171875,141.63999938964844,145.00999450683594,146.7100067138672,151.5,156.3800048828125,168.30999755859375,167.30999755859375,157.02000427246094,159.16000366210938,157.82000732421875,163.97000122070312,178.8000030517578,184.4499969482422,185.25,178.0,187.41000366210938,201.42999267578125,189.6999969482422,191.9600067138672,185.80999755859375,197.10000610351562,208.4499969482422,212.0800018310547,204.91000366210938,218.25,227.75,242.77000427246094,251.24000549316406,239.0,237.0,225.92999267578125,220.82000732421875,225.42999267578125,242.69000244140625,252.6999969482422,262.6000061035156,293.29998779296875,325.5,321.70001220703125,318.6199951171875,324.1000061035156,339.3800048828125,381.0,457.29998779296875,371.8399963378906,393.1000061035156,383.79998779296875,338.6700134277344,372.5,381.0,374.3599853515625,362.6700134277344,365.6000061035156,379.3500061035156,384.0199890136719,363.44000244140625,356.04998779296875,385.5,386.1099853515625,388.8800048828125,406.4599914550781,386.010009765625,338.0,323.4800109863281,317.0,329.0799865722656,342.70001220703125,340.0,323.20001220703125,301.75,285.010009765625,292.32000732421875,301.7699890136719,335.5,335.29998779296875,317.2200012207031,317.9100036621094,303.79998779296875,331.29998779296875,353.010009765625,345.79998779296875,380.1499938964844,367.760009765625,371.04998779296875,370.70001220703125,351.0,322.29998779296875,333.0899963378906,329.3299865722656,338.5199890136719,332.0,308.8999938964844,340.45001220703125,333.54998779296875,320.7099914550781,327.0,328.29998779296875,318.70001220703125,314.19000244140625,317.3500061035156,323.7099914550781,326.7900085449219,317.2200012207031,314.95001220703125,299.0400085449219,276.3999938964844,243.6999969482422,244.00999450683594,239.47999572753906,231.9199981689453,246.10000610351562,237.00999450683594,271.7699890136719,292.1700134277344,281.44000244140625,231.6199951171875,231.50999450683594,248.22000122070312,253.75999450683594,272.6199951171875,281.6000061035156,272.5,287.1199951171875,293.3999938964844,293.04998779296875,311.3599853515625,329.5,319.7300109863281,318.0,289.25,272.79998779296875,280.6499938964844,296.9800109863281,276.0299987792969,265.29998779296875,252.60000610351562,235.92999267578125,241.69000244140625,261.3699951171875,276.29998779296875,300.1000061035156,306.80999755859375,304.0,306.0,309.0,327.010009765625,339.0,343.239990234375,353.1199951171875,354.5299987792969,366.79998779296875,362.3900146484375,381.0299987792969,387.510009765625,374.20001220703125,377.7699890136719,388.260009765625,404.5,406.2200012207031,400.8299865722656,404.1199951171875,410.4100036621094,394.1400146484375,389.010009765625,392.6199951171875,406.1000061035156,395.5299987792969,398.9100036621094,367.30999755859375,364.17999267578125,358.5,362.739990234375,359.1600036621094,367.0199890136719,371.3699951171875,375.6600036621094,364.29998779296875,369.7099914550781,377.6000061035156,383.6000061035156,380.5,373.9800109863281,370.6199951171875,377.3999938964844,367.0,367.4200134277344,365.1099853515625,358.79998779296875,371.0,379.30999755859375,384.1499938964844,383.4100036621094,384.25,372.9100036621094,379.8800048828125,400.3999938964844,395.20001220703125,393.2099914550781,395.95001220703125,411.20001220703125,423.5,440.6499938964844,441.0199890136719,445.55999755859375,446.5799865722656,422.2200012207031,425.0199890136719,413.6000061035156,406.1000061035156,406.1700134277344,402.20001220703125,403.4599914550781,390.4100036621094,392.5899963378906,397.0799865722656,365.70001220703125,366.20001220703125,373.3500061035156,373.0,387.1400146484375,389.0299987792969,398.9200134277344,390.1400146484375,383.54998779296875,365.0,360.0299987792969,358.010009765625,333.3999938964844,325.55999755859375,334.8500061035156,332.6099853515625,339.2099914550781,340.67999267578125,341.8399963378906,336.6499938964844,332.6400146484375,331.57000732421875,327.6099853515625,317.75,320.0,321.5,324.45001220703125,321.9599914550781,322.7699890136719,327.6000061035156,320.45001220703125,324.8399963378906,323.2099914550781,334.6300048828125,337.07000732421875,329.0,327.7699890136719,323.1400146484375,292.3599853515625,297.7099914550781,311.0,316.19000244140625,331.20001220703125,341.1499938964844,344.3999938964844,354.70001220703125,328.1600036621094,322.29998779296875,318.2200012207031,303.57000732421875,300.5899963378906,297.3399963378906,294.6199951171875,282.19000244140625,279.0,294.3999938964844,291.5199890136719,276.6000061035156,278.0,286.1099853515625,293.0,284.25,274.0,254.0,263.0,259.8500061035156,245.86000061035156,247.02000427246094,235.02999877929688,219.67999267578125,234.60000610351562,230.5500030517578,219.8000030517578,207.02999877929688,194.55999755859375,189.52999877929688,196.0,181.72999572753906,171.47999572753906,166.30999755859375,166.00999450683594,166.77999877929688,169.6999969482422,175.0500030517578,155.61000061035156,176.88999938964844,177.82000732421875,182.35000610351562,176.3000030517578,178.0,179.9199981689453,182.1999969482422,171.41000366210938,176.22000122070312,160.5399932861328,161.9499969482422,160.30999755859375,157.42999267578125,161.6300048828125,163.69000244140625,156.5,155.10000610351562,154.1199951171875,155.32000732421875,154.1300048828125,151.4199981689453,149.75,160.9600067138672,154.0500030517578,158.4499969482422,156.1699981689453,155.4600067138672,154.69000244140625,159.92999267578125,176.1199951171875,170.08999633789062,167.58999633789062,158.85000610351562,156.00999450683594,159.44000244140625,158.72000122070312,158.6199951171875,156.97999572753906,157.0,139.36000061035156,139.89999389648438,138.0,126.73999786376953,121.19000244140625,104.16999816894531,114.68000030517578,125.12999725341797,132.67999267578125,123.91999816894531,120.63999938964844,125.76000213623047,125.91000366210938,123.62000274658203,121.87000274658203,129.41000366210938,122.83000183105469,118.4000015258789,128.94000244140625,128.63999938964844,127.86000061035156,128.94000244140625,127.80000305175781,142.19000244140625,137.2100067138672,131.77000427246094,135.3000030517578,133.94000244140625,135.13999938964844,133.3800048828125,138.44000244140625,143.30999755859375,145.22999572753906,140.35000610351562,132.75999450683594,134.1300048828125,133.97000122070312,134.27999877929688,136.8000030517578,132.69000244140625,123.9800033569336,120.80000305175781,117.75,121.44000244140625,116.4000015258789,123.19999694824219,121.13999938964844,126.12999725341797,125.80000305175781,127.4000015258789,125.04000091552734,136.32000732421875,135.49000549316406,139.3300018310547,153.77000427246094,160.63999938964844,163.75,174.0,171.5399932861328,169.00999450683594,167.61000061035156,159.67999267578125,156.11000061035156,159.0,169.42999267578125,178.49000549316406,183.72000122070312,178.94000244140625,175.72000122070312,177.60000610351562,182.30999755859375,179.85000610351562,175.57000732421875,174.63999938964844,173.61000061035156,162.02000427246094,163.5,163.25999450683594,160.57000732421875,159.24000549316406,159.27999877929688,153.82000732421875,144.3000030517578,148.1999969482422,144.2899932861328,134.11000061035156,125.0,125.6500015258789,114.30999755859375,123.1500015258789,114.20999908447266,115.0,113.2699966430664,117.2699966430664,130.6300048828125,122.5,116.36000061035156,107.8499984741211,107.30999755859375,103.5199966430664,92.27999877929688,85.0,81.80999755859375,82.72000122070312,83.41999816894531,86.19999694824219,97.56999969482422,94.62999725341797,96.95999908447266,91.77999877929688,92.83000183105469,93.3499984741211],"close":[68.51499938964844,63.10599899291992,65.58100128173828,63.108001708984375,59.80099868774414,57.729000091552734,56.56700134277344,53.61800003051758,48.553001403808594,48.2140007019043,49.900001525878906,48.65999984741211,48.099998474121094,47.01900100708008,45.01900100708008,45.0989990234375,45.77799987792969,49.45000076293945,51.38100051879883,51.95100021362305,50.12099838256836,50.347999572753906,50.0099983215332,49.060001373291016,49.79999923706055,50.80099868774414,58.78099822998047,64.63200378417969,71.75199890136719,68.60199737548828,76.98799896240234,71.80000305175781,69.95600128173828,70.49800109863281,67.27999877929688,71.31500244140625,68.74400329589844,79.64800262451172,87.18000030517578,96.29499816894531,102.28399658203125,107.93900299072266,133.4010009765625,105.10099792480469,124.62100219726562,130.0019989013672,142.5590057373047,148.42300415039062,159.3350067138672,176.61500549316406,167.68499755859375,178.23599243164062,150.2760009765625,141.75,154.65199279785156,159.9290008544922,152.3000030517578,185.60000610351562,187.69900512695312,191.91600036621094,170.45599365234375,163.6739959716797,157.88299560546875,160.61099243164062,161.54200744628906,143.89999389648438,151.2989959716797,144.1020050048828,156.60000610351562,155.18099975585938,147.95799255371094,133.58799743652344,125.40299987792969,118.80500030517578,120.81600189208984,117.41100311279297,132.4010009765625,133.86399841308594,126.56700134277344,124.04100036621094,128.23800659179688,129.2969970703125,106.50299835205078,102.8270034790039,112.94200134277344,122.3010025024414,126.88099670410156,125.74500274658203,123.31199645996094,126.36399841308594,118.0479965209961,124.59600067138672,129.76300048828125,150.3470001220703,143.9980010986328,158.4499969482422,172.7239990234375,165.54200744628906,164.6999969482422,154.40699768066406,168.48399353027344,167.53500366210938,161.8699951171875,154.10000610351562,152.44900512695312,162.74099731445312,163.8769989013672,169.468994140625,165.66299438476562,159.6199951171875,159.99200439453125,155.5489959716797,160.36700439453125,148.38800048828125,149.5540008544922,150.7259979248047,146.9429931640625,146.5399932861328,148.37600708007812,137.21499633789062,149.57400512695312,145.7729949951172,152.5399932861328,137.7480010986328,136.5970001220703,132.0189971923828,130.20899963378906,128.1719970703125,129.05799865722656,130.177001953125,130.57200622558594,135.8560028076172,139.67599487304688,161.1280059814453,166.42999267578125,159.0,155.51600646972656,177.85000610351562,180.00900268554688,172.177001953125,167.2689971923828,160.64700317382812,175.27099609375,168.48500061035156,160.40699768066406,161.44400024414062,151.18099975585938,144.7989959716797,130.89999389648438,136.92100524902344,124.68499755859375,135.99000549316406,135.3699951171875,131.4600067138672,135.3800048828125,130.3699951171875,131.92999267578125,133.0399932861328,135.35000610351562,133.69000244140625,141.4199981689453,133.80999755859375,150.00999450683594,146.89999389648438,140.00999450683594,132.08999633789062,132.55999755859375,132.4199981689453,122.31999969482422,124.8499984741211,119.56999969482422,114.30000305175781,124.81999969482422,129.63999938964844,129.27999877929688,130.77000427246094,141.47000122070312,134.52999877929688,131.27000427246094,132.6699981689453,144.66000366210938,144.77999877929688,149.97000122070312,153.8800048828125,151.94000244140625,165.97999572753906,176.22000122070312,168.60000610351562,162.69000244140625,164.63999938964844,163.41000366210938,176.50999450683594,186.08999633789062,192.1999969482422,188.91000366210938,183.33999633789062,212.58999633789062,201.6699981689453,194.30999755859375,194.08999633789062,193.4199981689453,215.86000061035156,219.0500030517578,219.6999969482422,213.9499969482422,235.88999938964844,234.33999633789062,255.33999633789062,258.239990234375,247.30999755859375,244.5,229.7100067138672,222.99000549316406,227.8000030517578,257.80999755859375,270.80999755859375,270.4200134277344,340.0,356.5899963378906,328.3800048828125,327.6700134277344,340.6499938964844,384.7900085449219,430.5400085449219,473.8299865722656,397.2799987792969,421.8800048828125,403.45001220703125,353.69000244140625,388.8399963378906,387.4700012207031,380.29998779296875,373.42999267578125,406.0,386.3999938964844,395.010009765625,365.3399963378906,377.32000732421875,411.3999938964844,392.19000244140625,408.6700134277344,408.5,386.4200134277344,349.6400146484375,326.4599914550781,364.20001220703125,332.2300109863281,358.17999267578125,341.04998779296875,330.0,302.9599914550781,289.6199951171875,300.010009765625,339.6600036621094,379.0899963378906,341.42999267578125,331.70001220703125,327.9100036621094,328.3999938964844,342.1700134277344,360.6199951171875,367.0,396.5,389.1000061035156,377.30999755859375,373.1199951171875,353.6700134277344,347.9200134277344,335.92999267578125,341.25,340.0899963378906,334.7900085449219,347.0899963378906,348.30999755859375,336.70001220703125,325.4599914550781,327.55999755859375,334.6199951171875,319.4599914550781,326.82000732421875,324.9200134277344,337.7300109863281,333.9700012207031,318.6700134277344,323.9200134277344,299.69000244140625,282.760009765625,250.50999450683594,263.2699890136719,240.0500030517578,255.42999267578125,250.9199981689453,275.1499938964844,308.54998779296875,304.1099853515625,287.17999267578125,239.27000427246094,260.5899963378906,262.54998779296875,263.260009765625,297.489990234375,294.2699890136719,283.19000244140625,304.2300109863281,302.07000732421875,304.0,335.7200012207031,341.80999755859375,329.30999755859375,324.5899963378906,289.4100036621094,288.2699890136719,306.0199890136719,312.5400085449219,282.2799987792969,293.6099853515625,268.1400146484375,237.9499969482422,296.8599853515625,272.3399963378906,299.9800109863281,311.45001220703125,310.7200012207031,311.6600036621094,317.20001220703125,317.760009765625,343.0299987792969,345.7300109863281,350.3399963378906,368.7099914550781,369.25,381.45001220703125,380.1099853515625,381.6000061035156,394.3699951171875,386.5299987792969,385.6000061035156,392.4800109863281,414.3800048828125,416.0299987792969,404.8999938964844,421.6099853515625,416.75,397.0299987792969,399.79998779296875,413.4200134277344,416.9200134277344,402.69000244140625,399.4599914550781,369.510009765625,372.20001220703125,364.25,370.6300048828125,369.05999755859375,372.2699890136719,387.42999267578125,378.1000061035156,368.7900085449219,374.4700012207031,392.1199951171875,391.17999267578125,387.1099853515625,379.760009765625,382.8699951171875,382.25,375.17999267578125,369.0299987792969,369.70001220703125,367.17999267578125,377.0199890136719,388.6700134277344,386.44000244140625,383.8800048828125,404.2300109863281,373.29998779296875,402.2799987792969,403.989990234375,395.6700134277344,396.94000244140625,415.4100036621094,421.739990234375,434.5799865722656,451.0199890136719,442.30999755859375,455.8999938964844,451.3399963378906,423.2200012207031,426.2799987792969,426.3999938964844,412.6700134277344,414.9200134277344,405.8900146484375,403.79998779296875,394.6600036621094,395.0400085449219,401.8599853515625,366.6300048828125,389.239990234375,375.4599914550781,383.4100036621094,402.010009765625,395.1300048828125,400.25,394.3900146484375,389.8999938964844,372.94000244140625,366.32000732421875,363.6000061035156,336.57000732421875,344.3699951171875,337.5799865722656,358.1300048828125,343.20001220703125,351.3599853515625,342.05999755859375,338.8399963378906,334.4100036621094,341.6199951171875,330.260009765625,327.5899963378906,335.8699951171875,329.8999938964844,328.5299987792969,326.45001220703125,326.0199890136719,331.44000244140625,327.7900085449219,335.0899963378906,329.7099914550781,349.1199951171875,344.75,335.92999267578125,327.7799987792969,323.30999755859375,300.70001220703125,309.05999755859375,326.4200134277344,322.2099914550781,338.4100036621094,352.3299865722656,351.6300048828125,359.69000244140625,328.3999938964844,330.79998779296875,320.2900085449219,304.7900085449219,315.4700012207031,300.6700134277344,296.760009765625,283.8399963378906,289.8699951171875,296.6099853515625,301.9100036621094,280.80999755859375,284.9200134277344,289.0799865722656,295.6300048828125,284.6400146484375,275.3599853515625,254.57000732421875,269.510009765625,264.6700134277344,246.99000549316406,255.0,237.1999969482422,241.92999267578125,238.8800048828125,231.35000610351562,224.61000061035156,208.5399932861328,199.75,195.4199981689453,206.8000030517578,186.5,177.1300048828125,170.5,179.0399932861328,172.19000244140625,175.63999938964844,177.17999267578125,171.4199981689453,181.3300018310547,188.38999938964844,186.00999450683594,178.99000549316406,183.69000244140625,188.99000549316406,184.63999938964844,183.3000030517578,176.4499969482422,162.0800018310547,167.5,160.3800048828125,158.24000549316406,164.82000732421875,164.32000732421875,157.8800048828125,158.7100067138672,158.80999755859375,155.38999938964844,155.61000061035156,151.9499969482422,157.16000366210938,164.72000122070312,157.97000122070312,161.8300018310547,166.97000122070312,157.3300018310547,162.22999572753906,172.99000549316406,179.3300018310547,170.91000366210938,173.7100067138672,160.22999572753906,163.80999755859375,160.97999572753906,163.11000061035156,160.5800018310547,161.5800018310547,158.4499969482422,143.19000244140625,149.7100067138672,139.6300048828125,133.25999450683594,129.08999633789062,106.98999786376953,134.92999267578125,138.44000244140625,133.0,126.06999969482422,123.0,133.8800048828125,128.6699981689453,125.19999694824219,129.4499969482422,131.0500030517578,123.70999908447266,124.61000061035156,135.64999389648438,133.39999389648438,129.5,137.64999389648438,132.67999267578125,146.44000244140625,139.80999755859375,133.52999877929688,138.9499969482422,138.4600067138672,138.3300018310547,137.33999633789062,139.6699981689453,147.52000427246094,150.27999877929688,140.55999755859375,138.24000549316406,135.66000366210938,138.1999969482422,136.25,139.1300048828125,132.92999267578125,126.02999877929688,121.44000244140625,124.80000305175781,122.77999877929688,119.83000183105469,127.69000244140625,123.72000122070312,128.3000030517578,128.86000061035156,128.63999938964844,132.36000061035156,137.41000366210938,143.5399932861328,148.94000244140625,166.52000427246094,170.80999755859375,163.97000122070312,179.36000061035156,172.47000122070312,171.02000427246094,169.1999969482422,165.7100067138672,158.19000244140625,165.4499969482422,177.1699981689453,183.8000030517578,186.89999389648438,186.82000732421875,179.83999633789062,187.58999633789062,195.94000244140625,184.4199981689453,178.02999877929688,186.97000122070312,177.4199981689453,166.6300048828125,164.6300048828125,165.80999755859375,164.85000610351562,159.88999938964844,159.92999267578125,154.1999969482422,151.63999938964844,159.08999633789062,149.77999877929688,136.0800018310547,126.55000305175781,129.3699951171875,120.44000244140625,127.19999694824219,117.0199966430664,115.3499984741211,120.1500015258789,123.97000122070312,131.13999938964844,122.80999755859375,116.55999755859375,112.52999877929688,109.45999908447266,103.83999633789062,94.12999725341797,85.33000183105469,82.30999755859375,92.68000030517578,86.93000030517578,93.38999938964844,100.7699966430664,100.7699966430664,97.36000061035156,93.87000274658203,93.88999938964844,94.63999938964844],"open":[69.2490005493164,64.3219985961914,63.86000061035156,64.87100219726562,64.0,60.0,56.667999267578125,59.89899826049805,52.50199890136719,47.900001525878906,47.42300033569336,50.0,48.45000076293945,46.79999923706055,45.0,46.0,45.231998443603516,47.0,50.0,51.698001861572266,50.79999923706055,50.18000030517578,49.724998474121094,50.20000076293945,49.33000183105469,49.946998596191406,53.0,62.7400016784668,65.1989974975586,67.5,74.5999984741211,79.24400329589844,73.5,71.0790023803711,68.43000030517578,68.37000274658203,69.9010009765625,68.79399871826172,86.61000061035156,95.19999694824219,99.9000015258789,99.5999984741211,120.0,124.41899871826172,114.0,128.4980010986328,132.8040008544922,155.0,154.39999389648438,166.0,170.80099487304688,160.00100708007812,171.84500122070312,132.60699462890625,142.30099487304688,159.41200256347656,152.0,160.5,188.2429962158203,195.3000030517578,194.3000030517578,164.50100708007812,149.1999969482422,158.00100708007812,169.29800415039062,157.0,160.2100067138672,147.80999755859375,138.75,154.3000030517578,153.5,147.0,130.6020050048828,125.80000305175781,119.19999694824219,123.69999694824219,120.9000015258789,131.10000610351562,132.7010040283203,122.5999984741211,122.5,125.0,119.9010009765625,101.5530014038086,105.5,120.10099792480469,127.38500213623047,127.81999969482422,119.83899688720703,123.0,128.99899291992188,121.79399871826172,122.64800262451172,137.9600067138672,149.41000366210938,150.09800720214844,159.6999969482422,173.0,166.3000030517578,166.92100524902344,154.0,165.0,165.0,165.3000030517578,159.6999969482422,160.10000610351562,161.74200439453125,167.5,169.85899353027344,167.1020050048828,157.50100708007812,154.1999969482422,162.0,156.3300018310547,150.5,149.97999572753906,145.79299926757812,148.21099853515625,142.0,139.8000030517578,141.3769989013672,147.22900390625,148.5,151.64199829101562,141.0,136.55099487304688,129.8000030517578,121.55000305175781,131.4530029296875,131.38800048828125,131.97000122070312,139.60000610351562,133.9199981689453,152.39999389648438,161.5,161.10000610351562,163.38999938964844,157.33999633789062,178.40199279785156,176.3990020751953,175.0,161.64999389648438,170.0,181.99899291992188,168.7989959716797,164.60299682617188,161.5,148.58099365234375,105.16500091552734,132.60000610351562,140.8780059814453,130.22999572753906,135.88999938964844,133.49000549316406,132.27999877929688,136.3699951171875,132.6999969482422,133.25,133.6999969482422,139.74000549316406,134.33999633789062,141.38999938964844,137.39999389648438,148.1199951171875,144.47999572753906,138.16000366210938,137.0,134.0,132.0,120.25,122.3499984741211,122.93000030517578,118.93000030517578,123.0,124.80999755859375,129.0,131.10000610351562,137.02000427246094,138.3699951171875,130.44000244140625,140.4499969482422,144.38999938964844,147.47999572753906,150.16000366210938,152.3000030517578,157.6300048828125,170.47999572753906,168.6300048828125,168.52000427246094,160.50999450683594,163.38999938964844,166.72000122070312,179.7100067138672,186.10000610351562,189.77000427246094,191.88999938964844,188.5,224.47999572753906,206.72999572753906,199.89999389648438,192.8000030517578,197.58999633789062,214.49000549316406,216.2100067138672,215.0800018310547,220.08999633789062,236.38999938964844,244.63999938964844,264.25,246.5,251.1199951171875,245.3300018310547,226.97000122070312,233.33999633789062,260.0,256.79998779296875,275.5799865722656,297.0,334.7699890136719,366.9800109863281,341.7699890136719,336.6000061035156,345.4200134277344,389.5,463.3999938964844,535.6300048828125,403.6000061035156,440.75,382.7799987792969,384.2900085449219,405.75,393.6400146484375,367.8500061035156,380.0,440.1199951171875,395.2900085449219,394.0,373.3699951171875,385.6600036621094,413.7099914550781,400.07000732421875,424.8699951171875,413.45001220703125,386.0,365.44000244140625,319.3699951171875,358.0,343.5,350.30999755859375,342.29998779296875,319.3999938964844,316.9599914550781,300.1099853515625,303.0,349.8500061035156,366.4700012207031,335.25,330.30999755859375,309.95001220703125,343.0,357.80999755859375,357.8900146484375,383.2799987792969,395.4599914550781,384.9100036621094,371.75,377.6700134277344,340.5,344.67999267578125,338.20001220703125,345.8299865722656,340.1099853515625,310.0,341.20001220703125,349.0,338.70001220703125,335.0,333.5,332.9800109863281,315.9599914550781,325.5,325.1499938964844,337.3500061035156,337.29998779296875,323.7300109863281,327.92999267578125,304.0,268.1000061035156,245.38999938964844,267.42999267578125,238.32000732421875,293.1499938964844,240.27999877929688,278.30999755859375,298.95001220703125,298.1499938964844,268.0,245.0,264.6000061035156,262.0,273.989990234375,292.1499938964844,283.20001220703125,290.29998779296875,298.7900085449219,295.70001220703125,316.1400146484375,333.4800109863281,336.5,322.5299987792969,318.3800048828125,281.8699951171875,293.5299987792969,297.8599853515625,286.75,285.0199890136719,260.1400146484375,278.1499938964844,242.02000427246094,282.5,281.29998779296875,309.79998779296875,312.2200012207031,306.05999755859375,313.8900146484375,324.989990234375,328.7099914550781,354.70001220703125,344.9700012207031,354.0,373.2900085449219,369.0199890136719,373.7799987792969,392.2900085449219,393.8800048828125,383.3299865722656,378.55999755859375,393.79998779296875,408.1700134277344,420.0,420.9200134277344,412.54998779296875,420.3999938964844,411.70001220703125,399.0,392.80999755859375,413.5,415.9200134277344,413.20001220703125,391.510009765625,381.1199951171875,368.5299987792969,370.7900085449219,369.0,367.8900146484375,379.3999938964844,385.79998779296875,383.8500061035156,377.3999938964844,380.67999267578125,393.239990234375,391.2300109863281,378.3999938964844,375.2300109863281,387.6099853515625,375.260009765625,371.42999267578125,372.75,362.4800109863281,373.67999267578125,384.8299865722656,386.3500061035156,385.2300109863281,389.7799987792969,395.70001220703125,383.3399963378906,400.8699951171875,402.6400146484375,399.69000244140625,401.6000061035156,412.57000732421875,430.5400085449219,447.20001220703125,445.2200012207031,448.30999755859375,451.67999267578125,451.7200012207031,430.1000061035156,428.8500061035156,422.8299865722656,414.5799865722656,405.6700134277344,416.95001220703125,405.9599914550781,396.7799987792969,399.1300048828125,390.4100036621094,372.7699890136719,384.17999267578125,374.75,388.3999938964844,397.6000061035156,403.9200134277344,400.5,397.7300109863281,380.0,372.2099914550781,359.95001220703125,363.19000244140625,339.3800048828125,340.0,335.20001220703125,344.9100036621094,341.80999755859375,348.67999267578125,346.1600036621094,334.6000061035156,334.92999267578125,341.7699890136719,330.0,334.80999755859375,328.1099853515625,330.2300109863281,332.79998779296875,326.8699951171875,329.1499938964844,329.3999938964844,329.2300109863281,335.6600036621094,335.8599853515625,347.45001220703125,337.0199890136719,337.05999755859375,330.6300048828125,316.6099853515625,301.29998779296875,313.7300109863281,320.8299865722656,332.4700012207031,348.57000732421875,350.8699951171875,362.95001220703125,358.8800048828125,335.6199951171875,327.3999938964844,323.17999267578125,306.6700134277344,301.0,303.6000061035156,299.8999938964844,279.2699890136719,297.2099914550781,293.95001220703125,293.0199890136719,285.4700012207031,290.42999267578125,299.5,295.1400146484375,284.3800048828125,269.989990234375,269.9800109863281,264.19000244140625,255.16000366210938,250.1999969482422,252.13999938964844,222.66000366210938,249.67999267578125,236.4600067138672,233.89999389648438,223.8000030517578,200.5800018310547,197.02999877929688,196.36000061035156,202.36000061035156,192.44000244140625,172.74000549316406,171.6199951171875,173.7100067138672,173.69000244140625,182.99000549316406,168.25999450683594,177.75,183.39999389648438,186.02000427246094,183.33999633789062,182.10000610351562,181.49000549316406,189.32000732421875,179.7899932861328,182.97000122070312,176.0,164.97000122070312,167.75,167.80999755859375,163.39999389648438,168.82000732421875,162.25,157.1999969482422,159.88999938964844,157.9499969482422,155.82000732421875,156.24000549316406,154.58999633789062,163.4199981689453,166.8800048828125,163.4499969482422,158.6300048828125,166.75,156.27000427246094,164.4499969482422,178.63999938964844,179.1300048828125,171.92999267578125,165.1699981689453,161.27000427246094,163.72999572753906,160.94000244140625,159.41000366210938,160.30999755859375,164.4499969482422,155.9499969482422,140.0,139.77000427246094,140.13999938964844,130.00999450683594,120.25,114.94999694824219,127.37000274658203,133.66000366210938,133.69000244140625,127.56999969482422,127.0,129.00999450683594,127.62999725341797,123.48999786376953,130.50999450683594,127.9000015258789,121.70999908447266,130.0500030517578,133.6999969482422,128.9499969482422,129.13999938964844,133.33999633789062,143.8300018310547,145.0399932861328,134.89999389648438,136.0,141.92999267578125,139.80999755859375,137.16000366210938,143.86000061035156,145.35000610351562,145.97000122070312,144.99000549316406,135.02000427246094,139.47000122070312,138.61000061035156,138.72999572753906,140.39999389648438,136.5500030517578,129.8800048828125,129.5500030517578,123.16000366210938,126.18000030517578,119.80000305175781,124.56999969482422,125.31999969482422,133.6699981689453,127.83000183105469,130.0500030517578,126.6500015258789,137.92999267578125,139.75,143.2100067138672,154.6300048828125,162.3000030517578,170.61000061035156,174.92999267578125,175.8800048828125,176.8800048828125,170.9199981689453,163.8699951171875,165.7100067138672,161.77000427246094,170.8000030517578,180.89999389648438,189.5500030517578,184.57000732421875,184.41000366210938,178.67999267578125,189.1999969482422,191.3300018310547,182.02999877929688,177.85000610351562,182.11000061035156,169.17999267578125,163.99000549316406,166.0,164.27999877929688,164.08999633789062,160.8300018310547,156.75999450683594,148.97999572753906,149.92999267578125,148.47000122070312,142.69000244140625,134.5,126.75,124.25,125.83999633789062,122.8499984741211,116.30000305175781,116.11000061035156,119.48999786376953,133.22000122070312,129.3800048828125,123.01000213623047,117.63999938964844,116.20999908447266,106.54000091552734,102.4800033569336,94.69000244140625,83.2300033569336,85.66999816894531,86.20999908447266,87.69999694824219,99.8499984741211,95.13999938964844,101.18000030517578,93.68000030517578,94.05999755859375,98.76000213623047],"volume":[22074000,18806000,11193000,9323000,25143000,14346000,16409000,25704000,27403000,16453000,9766000,16605000,11772000,11431000,11716000,8233000,6608000,14660000,13649000,7388000,9380000,6281000,6098000,8599000,6899000,10997000,22631000,24685000,23100000,13915000,20705000,23828000,13407000,9680000,6942000,10425000,7393000,22695000,22748000,48388000,35206000,26964000,54250000,57366000,36940000,21677000,37418000,41024000,35489000,37759000,49868000,44750000,45111000,44644000,33314000,31590000,20836000,38840000,23939000,26226000,45559000,19930000,18546000,19772000,20171000,22740000,20574000,16659000,19392000,14386000,12906000,16125000,17292000,20374000,17697000,14747000,19411000,10478000,9512000,7734000,8815000,10131000,24936000,19249000,15402000,15610000,13870000,9968000,8590000,10534000,14038000,8757000,9268000,20586000,13656000,16529000,16717000,12978000,10339000,11588000,12069000,10799000,7344000,14708000,22154000,11222000,13230000,10956000,11623000,12627000,7239000,11412000,13681000,21108000,13790000,12076000,8934000,9098000,11353000,16081000,13537000,7502000,9308000,34113000,14129000,9229000,6659000,15029000,8736000,8903000,6387000,13513000,10641000,24671000,15810000,17212000,10236000,20458000,15391000,10747000,13774000,14772000,14138000,12802000,9155000,7534000,11930000,14126000,22678000,12260000,10934000,10378300,7330400,6932300,8123100,8535900,10856900,11360400,6595700,11274600,11774500,7963400,17791300,10418800,10943100,8860100,8431400,7803000,8258800,8191100,6066600,8795500,9771200,7738000,8731200,6031600,12239100,8765900,21043400,16345600,20177300,12332300,10090300,9365200,7839400,17068500,17321200,13338100,14103300,12557500,8814200,14030100,19826000,20984800,13445300,15937500,29933800,31736600,23114600,12434600,11414300,22814800,18028600,13758100,17025500,23221500,25093200,23182000,25958500,20593300,21954100,26258900,13438800,17993900,26270400,23931700,18764200,47315700,39705800,46238500,26605700,25842000,32612800,50954500,70212600,100444000,55935000,40180400,47891000,34921200,21987600,23404300,22817500,29862200,46189800,26206200,22606100,20139900,27594400,21074300,21536900,31099400,21822000,24422900,26922900,44889900,21742500,16377800,13249000,13778500,25771200,22486100,17933900,25039000,26707300,24736800,18274800,16478700,15914500,17889500,19941300,14826600,24339100,26215800,16000300,23306500,22943800,21224400,11461400,11716800,12607800,15533300,18207300,12486000,10874100,12795200,15049700,10104100,12017200,9837900,9848100,13912800,10179800,17043100,12291700,17930800,17974900,31379600,19876900,18520300,22662600,30575700,30130200,26199800,25309500,22764500,31478300,22076100,14328600,13804700,23714000,12998700,15398200,19378800,15058100,21774000,23099700,15053700,16732400,13838300,21058900,14866300,16780100,16293800,18223000,24847100,28449300,22952700,38346400,19237800,21334100,15635400,11217800,12847200,13511100,16053200,24036500,16690700,10781400,19338600,11490900,13038800,13762900,16944100,15948000,14424100,9695600,10555300,22135600,17161800,16245500,12925000,10722700,14674700,12461100,12822000,11532200,18698500,16511400,21448800,14116000,9936800,10175500,12564000,8102800,11351800,8472200,11871400,9384200,10924600,7074800,6812200,9423900,9378900,8105200,11218500,9200500,12821800,10614700,10174900,10606600,10202300,18694400,13752900,17289600,17454400,10013900,8848200,7022700,13065400,13208600,18448500,17952500,14315400,10575400,8901400,19105400,9984500,10524200,12990000,7407300,8380200,6996500,10580000,7543800,10467500,21808900,12362400,8467100,7242600,13051200,11200100,10394400,8333600,10884900,16461700,13125300,9002000,18254600,13807200,8398500,17386900,10983400,9144200,8454300,8116100,10162300,11123000,9180200,10530000,14047600,9954500,6587800,9741400,7506900,10809900,9527700,8651300,9691000,19697300,17699700,10053500,9468800,9153100,22087000,11693400,12652000,7798800,13994800,13666800,12107900,9551000,19584100,12996300,11213200,13643700,11575000,11480500,10625600,13817900,13110700,9679700,7902800,15129500,9082100,7881700,8135900,7996800,10184100,15564200,14071800,11074600,15735100,9676200,14468300,16976100,9527200,8340300,10800400,16474500,23233800,19545000,22049500,28025400,27684400,29651300,23282600,19112700,20016500,15114300,42940200,31285600,26686100,16474400,20750700,16328100,24269600,22459000,19542400,14532100,25393400,21181000,19144900,17534700,22062400,19234500,15891200,7097600,12298200,14073500,12740200,15918100,20185600,22859000,22627800,28406900,25159400,27962600,16182000,27656200,40257000,21486500,19462500,25666700,18440800,11116000,14879300,14516500,13962200,14082600,34618500,22768000,27171500,26169000,25775600,60129700,57771000,34291600,23002100,25837800,20960700,24573900,18881000,17307700,15457200,17625400,18858900,15352700,24152100,18110800,14027700,25456100,19405900,37382600,21286000,19538800,20433000,18325000,15637600,15229400,23685400,22933200,18448500,21314100,19227700,28568300,21633700,19098500,18708000,15285500,21475100,15800400,21290300,15378300,17609700,18435900,14284200,17149200,14497400,13097500,12804700,20643200,13941700,17638000,52173700,22173500,22153500,31893900,19559000,14119400,13295400,13858700,15146200,12437800,21661200,18210200,15512800,14338600,15918100,15985200,16063000,14738500,12480700,15859400,19654300,19299700,10002000,9825300,10526900,12786800,11819500,11885100,16275000,19225600,17780300,31130800,21141800,24590400,41943500,20952000,23055700,15690800,17574200,16772200,19982400,17795600,18052900,35530700,25287400,22502900,40121100,45066500,45680000,44931500,35676600,34687100,34625800,27536200,18218000,17801100,13822800,16204000]}],"adjclose":[{"adjclose":[68.51499938964844,63.10599899291992,65.58100128173828,63.108001708984375,59.80099868774414,57.729000091552734,56.56700134277344,53.61800003051758,48.553001403808594,48.2140007019043,49.900001525878906,48.65999984741211,48.099998474121094,47.01900100708008,45.01900100708008,45.0989990234375,45.77799987792969,49.45000076293945,51.38100051879883,51.95100021362305,50.12099838256836,50.347999572753906,50.0099983215332,49.060001373291016,49.79999923706055,50.80099868774414,58.78099822998047,64.63200378417969,71.75199890136719,68.60199737548828,76.98799896240234,71.80000305175781,69.95600128173828,70.49800109863281,67.27999877929688,71.31500244140625,68.74400329589844,79.64800262451172,87.18000030517578,96.29499816894531,102.28399658203125,107.93900299072266,133.4010009765625,105.10099792480469,124.62100219726562,130.0019989013672,142.5590057373047,148.42300415039062,159.3350067138672,176.61500549316406,167.68499755859375,178.23599243164062,150.2760009765625,141.75,154.65199279785156,159.9290008544922,152.3000030517578,185.60000610351562,187.69900512695312,191.91600036621094,170.45599365234375,163.6739959716797,157.88299560546875,160.61099243164062,161.54200744628906,143.89999389648438,151.2989959716797,144.1020050048828,156.60000610351562,155.18099975585938,147.95799255371094,133.58799743652344,125.40299987792969,118.80500030517578,120.81600189208984,117.41100311279297,132.4010009765625,133.86399841308594,126.56700134277344,124.04100036621094,128.23800659179688,129.2969970703125,106.50299835205078,102.8270034790039,112.94200134277344,122.3010025024414,126.88099670410156,125.74500274658203,123.31199645996094,126.36399841308594,118.0479965209961,124.59600067138672,129.76300048828125,150.3470001220703,143.9980010986328,158.4499969482422,172.7239990234375,165.54200744628906,164.6999969482422,154.40699768066406,168.48399353027344,167.53500366210938,161.8699951171875,154.10000610351562,152.44900512695312,162.74099731445312,163.8769989013672,169.468994140625,165.66299438476562,159.6199951171875,159.99200439453125,155.5489959716797,160.36700439453125,148.38800048828125,149.5540008544922,150.7259979248047,146.9429931640625,146.5399932861328,148.37600708007812,137.21499633789062,149.57400512695312,145.7729949951172,152.5399932861328,137.7480010986328,136.5970001220703,132.0189971923828,130.20899963378906,128.1719970703125,129.05799865722656,130.177001953125,130.57200622558594,135.8560028076172,139.67599487304688,161.1280059814453,166.42999267578125,159.0,155.51600646972656,177.85000610351562,180.00900268554688,172.177001953125,167.2689971923828,160.64700317382812,175.27099609375,168.48500061035156,160.40699768066406,161.44400024414062,151.18099975585938,144.7989959716797,130.89999389648438,136.92100524902344,124.68499755859375,135.99000549316406,135.3699951171875,131.4600067138672,135.3800048828125,130.3699951171875,131.92999267578125,133.0399932861328,135.35000610351562,133.69000244140625,141.4199981689453,133.80999755859375,150.00999450683594,146.89999389648438,140.00999450683594,132.08999633789062,132.55999755859375,132.4199981689453,122.31999969482422,124.8499984741211,119.56999969482422,114.30000305175781,124.81999969482422,129.63999938964844,129.27999877929688,130.77000427246094,141.47000122070312,134.52999877929688,131.27000427246094,132.6699981689453,144.66000366210938,144.77999877929688,149.97000122070312,153.8800048828125,151.94000244140625,165.97999572753906,176.22000122070312,168.60000610351562,162.69000244140625,164.63999938964844,163.41000366210938,176.50999450683594,186.08999633789062,192.1999969482422,188.91000366210938,183.33999633789062,212.58999633789062,201.6699981689453,194.30999755859375,194.08999633789062,193.4199981689453,215.86000061035156,219.0500030517578,219.6999969482422,213.9499969482422,235.88999938964844,234.33999633789062,255.33999633789062,258.239990234375,247.30999755859375,244.5,229.7100067138672,222.99000549316406,227.8000030517578,257.80999755859375,270.80999755859375,270.4200134277344,340.0,356.5899963378906,328.3800048828125,327.6700134277344,340.6499938964844,384.7900085449219,430.5400085449219,473.8299865722656,397.2799987792969,421.8800048828125,403.45001220703125,353.69000244140625,388.8399963378906,387.4700012207031,380.29998779296875,373.42999267578125,406.0,386.3999938964844,395.010009765625,365.3399963378906,377.32000732421875,411.3999938964844,392.19000244140625,408.6700134277344,408.5,386.4200134277344,349.6400146484375,326.4599914550781,364.20001220703125,332.2300109863281,358.17999267578125,341.04998779296875,330.0,302.9599914550781,289.6199951171875,300.010009765625,339.6600036621094,379.0899963378906,341.42999267578125,331.70001220703125,327.9100036621094,328.3999938964844,342.1700134277344,360.6199951171875,367.0,396.5,389.1000061035156,377.30999755859375,373.1199951171875,353.6700134277344,347.9200134277344,335.92999267578125,341.25,340.0899963378906,334.7900085449219,347.0899963378906,348.30999755859375,336.70001220703125,325.4599914550781,327.55999755859375,334.6199951171875,319.4599914550781,326.82000732421875,324.9200134277344,337.7300109863281,333.9700012207031,318.6700134277344,323.9200134277344,299.69000244140625,282.760009765625,250.50999450683594,263.2699890136719,240.0500030517578,255.42999267578125,250.9199981689453,275.1499938964844,308.54998779296875,304.1099853515625,287.17999267578125,239.27000427246094,260.5899963378906,262.54998779296875,263.260009765625,297.489990234375,294.2699890136719,283.19000244140625,304.2300109863281,302.07000732421875,304.0,335.7200012207031,341.80999755859375,329.30999755859375,324.5899963378906,289.4100036621094,288.2699890136719,306.0199890136719,312.5400085449219,282.2799987792969,293.6099853515625,268.1400146484375,237.9499969482422,296.8599853515625,272.3399963378906,299.9800109863281,311.45001220703125,310.7200012207031,311.6600036621094,317.20001220703125,317.760009765625,343.0299987792969,345.7300109863281,350.3399963378906,368.7099914550781,369.25,381.45001220703125,380.1099853515625,381.6000061035156,394.3699951171875,386.5299987792969,385.6000061035156,392.4800109863281,414.3800048828125,416.0299987792969,404.8999938964844,421.6099853515625,416.75,397.0299987792969,399.79998779296875,413.4200134277344,416.9200134277344,402.69000244140625,399.4599914550781,369.510009765625,372.20001220703125,364.25,370.6300048828125,369.05999755859375,372.2699890136719,387.42999267578125,378.1000061035156,368.7900085449219,374.4700012207031,392.1199951171875,391.17999267578125,387.1099853515625,379.760009765625,382.8699951171875,382.25,375.17999267578125,369.0299987792969,369.70001220703125,367.17999267578125,377.0199890136719,388.6700134277344,386.44000244140625,383.8800048828125,404.2300109863281,373.29998779296875,402.2799987792969,403.989990234375,395.6700134277344,396.94000244140625,415.4100036621094,421.739990234375,434.5799865722656,451.0199890136719,442.30999755859375,455.8999938964844,451.3399963378906,423.2200012207031,426.2799987792969,426.3999938964844,412.6700134277344,414.9200134277344,405.8900146484375,403.79998779296875,394.6600036621094,395.0400085449219,401.8599853515625,366.6300048828125,389.239990234375,375.4599914550781,383.4100036621094,402.010009765625,395.1300048828125,400.25,394.3900146484375,389.8999938964844,372.94000244140625,366.32000732421875,363.6000061035156,336.57000732421875,344.3699951171875,337.5799865722656,358.1300048828125,343.20001220703125,351.3599853515625,342.05999755859375,338.8399963378906,334.4100036621094,341.6199951171875,330.260009765625,327.5899963378906,335.8699951171875,329.8999938964844,328.5299987792969,326.45001220703125,326.0199890136719,331.44000244140625,327.7900085449219,335.0899963378906,329.7099914550781,349.1199951171875,344.75,335.92999267578125,327.7799987792969,323.30999755859375,300.70001220703125,309.05999755859375,326.4200134277344,322.2099914550781,338.4100036621094,352.3299865722656,351.6300048828125,359.69000244140625,328.3999938964844,330.79998779296875,320.2900085449219,304.7900085449219,315.4700012207031,300.6700134277344,296.760009765625,283.8399963378906,289.8699951171875,296.6099853515625,301.9100036621094,280.80999755859375,284.9200134277344,289.0799865722656,295.6300048828125,284.6400146484375,275.3599853515625,254.57000732421875,269.510009765625,264.6700134277344,246.99000549316406,255.0,237.1999969482422,241.92999267578125,238.8800048828125,231.35000610351562,224.61000061035156,208.5399932861328,199.75,195.4199981689453,206.8000030517578,186.5,177.1300048828125,170.5,179.0399932861328,172.19000244140625,175.63999938964844,177.17999267578125,171.4199981689453,181.3300018310547,188.38999938964844,186.00999450683594,178.99000549316406,183.69000244140625,188.99000549316406,184.63999938964844,183.3000030517578,176.4499969482422,162.0800018310547,167.5,160.3800048828125,158.24000549316406,164.82000732421875,164.32000732421875,157.8800048828125,158.7100067138672,158.80999755859375,155.38999938964844,155.61000061035156,151.9499969482422,157.16000366210938,164.72000122070312,157.97000122070312,161.8300018310547,166.97000122070312,157.3300018310547,162.22999572753906,172.99000549316406,179.3300018310547,170.91000366210938,173.7100067138672,160.22999572753906,163.80999755859375,160.97999572753906,163.11000061035156,160.5800018310547,161.5800018310547,158.4499969482422,143.19000244140625,149.7100067138672,139.6300048828125,133.25999450683594,129.08999633789062,106.98999786376953,134.92999267578125,138.44000244140625,133.0,126.06999969482422,123.0,133.8800048828125,128.6699981689453,125.19999694824219,129.4499969482422,131.0500030517578,123.70999908447266,124.61000061035156,135.64999389648438,133.39999389648438,129.5,137.64999389648438,132.67999267578125,146.44000244140625,139.80999755859375,133.52999877929688,138.9499969482422,138.4600067138672,138.3300018310547,137.33999633789062,139.6699981689453,147.52000427246094,150.27999877929688,140.55999755859375,138.24000549316406,135.66000366210938,138.1999969482422,136.25,139.1300048828125,132.92999267578125,126.02999877929688,121.44000244140625,124.80000305175781,122.77999877929688,119.83000183105469,127.69000244140625,123.72000122070312,128.3000030517578,128.86000061035156,128.63999938964844,132.36000061035156,137.41000366210938,143.5399932861328,148.94000244140625,166.52000427246094,170.80999755859375,163.97000122070312,179.36000061035156,172.47000122070312,171.02000427246094,169.1999969482422,165.7100067138672,158.19000244140625,165.4499969482422,177.1699981689453,183.8000030517578,186.89999389648438,186.82000732421875,179.83999633789062,187.58999633789062,195.94000244140625,184.4199981689453,178.02999877929688,186.97000122070312,177.4199981689453,166.6300048828125,164.6300048828125,165.80999755859375,164.85000610351562,159.88999938964844,159.92999267578125,154.1999969482422,151.63999938964844,159.08999633789062,149.77999877929688,136.0800018310547,126.55000305175781,129.3699951171875,120.44000244140625,127.19999694824219,117.0199966430664,115.3499984741211,120.1500015258789,123.97000122070312,131.13999938964844,122.80999755859375,116.55999755859375,112.52999877929688,109.45999908447266,103.83999633789062,94.12999725341797,85.33000183105469,82.30999755859375,92.68000030517578,86.93000030517578,93.38999938964844,100.7699966430664,100.7699966430664,97.36000061035156,93.87000274658203,93.88999938964844,94.63999938964844]}]}}],"error":null}}