{"chart":{"result":[{"meta":{"currency":"USD","symbol":"MU","exchangeName":"NMS","fullExchangeName":"NasdaqGS","instrumentType":"EQUITY","firstTradeDate":454944600,"regularMarketTime":1783713601,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":979.3,"fiftyTwoWeekHigh":1255.0,"fiftyTwoWeekLow":103.38,"regularMarketDayHigh":998.0,"regularMarketDayLow":954.13,"regularMarketVolume":31054394,"longName":"Micron Technology, Inc.","shortName":"Micron Technology, Inc.","chartPreviousClose":85.34,"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":[{"low":[81.75,80.58000183105469,82.61000061035156,81.01000213623047,83.83000183105469,82.9000015258789,81.66000366210938,81.81999969482422,81.70999908447266,82.33000183105469,82.62999725341797,84.04000091552734,85.62000274658203,88.01000213623047,86.87999725341797,86.61000061035156,88.5,86.29000091552734,88.0199966430664,85.76000213623047,84.79000091552734,84.62000274658203,84.94000244140625,85.61000061035156,83.72000122070312,82.47000122070312,84.52999877929688,83.95999908447266,85.38999938964844,80.7699966430664,81.48999786376953,81.51000213623047,79.25,79.1500015258789,79.94000244140625,83.87999725341797,85.05000305175781,88.9000015258789,90.48999786376953,89.30000305175781,88.81999969482422,91.91999816894531,94.62000274658203,93.27999877929688,94.55999755859375,97.47000122070312,97.31999969482422,93.52999877929688,93.63999938964844,93.0999984741211,90.30000305175781,92.0199966430664,93.69000244140625,91.0,93.58999633789062,108.77999877929688,107.05000305175781,110.16000366210938,118.16999816894531,117.08000183105469,117.3499984741211,119.0,120.91999816894531,121.33000183105469,123.6500015258789,121.19999694824219,122.61000061035156,121.2699966430664,119.93000030517578,122.08000183105469,121.83000183105469,120.61000061035156,118.36000061035156,116.19999694824219,111.4800033569336,105.72000122070312,106.62999725341797,108.91000366210938,109.2300033569336,108.06999969482422,111.5999984741211,112.11000061035156,112.93000030517578,108.75,109.43000030517578,113.44999694824219,118.0199966430664,119.18000030517578,118.22000122070312,117.44000244140625,119.18000030517578,121.6500015258789,121.66999816894531,125.44000244140625,127.05000305175781,124.86000061035156,126.63999938964844,123.27999877929688,125.23999786376953,124.66000366210938,126.5999984741211,129.27000427246094,129.89999389648438,125.69999694824219,121.01000213623047,125.1500015258789,125.41999816894531,127.6500015258789,129.17999267578125,129.6199951171875,129.7100067138672,131.77999877929688,136.8300018310547,140.25999450683594,139.64999389648438,142.13999938964844,151.50999450683594,142.91000366210938,135.6999969482422,137.88999938964844,137.75,139.5399932861328,131.0800018310547,130.75,127.2699966430664,129.4199981689453,132.42999267578125,130.91000366210938,130.08999633789062,130.8800048828125,132.6999969482422,130.07000732421875,130.72000122070312,130.02999877929688,127.23999786376953,119.2300033569336,114.08999633789062,113.8499984741211,113.63999938964844,113.83000183105469,110.0,105.04000091552734,107.77999877929688,107.13999938964844,102.16999816894531,107.75,99.94999694824219,91.06999969482422,84.91000366210938,87.1500015258789,86.58000183105469,88.02999877929688,91.44999694824219,92.62999725341797,94.91000366210938,98.06999969482422,102.75,105.3499984741211,104.76000213623047,106.16000366210938,106.20999908447266,103.95999908447266,100.30999755859375,97.61000061035156,96.66999816894531,92.69999694824219,94.98999786376953,94.98999786376953,88.30999755859375,87.80999755859375,87.76000213623047,85.26000213623047,85.01000213623047,84.87000274658203,86.08000183105469,84.12000274658203,87.87000274658203,85.91999816894531,87.54000091552734,86.70999908447266,87.58000183105469,88.33000183105469,92.58000183105469,92.76000213623047,93.93000030517578,107.52999877929688,107.02999877929688,102.26000213623047,98.94000244140625,99.33000183105469,99.4000015258789,101.4000015258789,100.80999755859375,101.26000213623047,100.31999969482422,100.8499984741211,104.98999786376953,106.80000305175781,102.70999908447266,105.61000061035156,111.01000213623047,109.86000061035156,107.69000244140625,106.37000274658203,103.54000091552734,105.55000305175781,107.72000122070312,106.31999969482422,105.5999984741211,103.63999938964844,99.06999969482422,99.37000274658203,101.0,101.79000091552734,107.0,111.37000274658203,110.56999969482422,106.7699966430664,102.06999969482422,99.81999969482422,98.55999755859375,95.63999938964844,95.52999877929688,96.51000213623047,96.52999877929688,98.05999755859375,101.6500015258789,103.80999755859375,100.30999755859375,96.63999938964844,96.0999984741211,97.52999877929688,99.62999725341797,99.80000305175781,100.61000061035156,100.02999877929688,100.37000274658203,97.2699966430664,98.30000305175781,97.76000213623047,99.66999816894531,104.54000091552734,107.68000030517578,102.7300033569336,84.61000061035156,83.54000091552734,88.4000015258789,88.2300033569336,88.0999984741211,87.58000183105469,84.58000183105469,84.08999633789062,84.73999786376953,87.51000213623047,95.4800033569336,101.16000366210938,98.30000305175781,96.87000274658203,92.87999725341797,95.37999725341797,99.3499984741211,101.87000274658203,102.5,105.2300033569336,107.76000213623047,103.3499984741211,102.72000122070312,88.36000061035156,88.04000091552734,87.76000213623047,90.30000305175781,91.13999938964844,88.0199966430664,88.80000305175781,90.22000122070312,93.58000183105469,91.58999633789062,93.16999816894531,93.55999755859375,87.3499984741211,92.0199966430664,98.0,102.05000305175781,103.62000274658203,102.33999633789062,97.75,95.27999877929688,92.76000213623047,95.5,91.48999786376953,89.87000274658203,89.38999938964844,86.80000305175781,90.43000030517578,89.02999877929688,89.48999786376953,85.76000213623047,86.06999969482422,92.23999786376953,94.0,98.75,100.95999908447266,100.29000091552734,100.48999786376953,101.3499984741211,93.69999694824219,95.33000183105469,93.25,90.97000122070312,89.61000061035156,87.5999984741211,84.0999984741211,86.25,86.69999694824219,74.20999908447266,63.86000061035156,61.540000915527344,63.52000045776367,63.70000076293945,67.5,66.83000183105469,69.97000122070312,70.55000305175781,67.16999816894531,67.0,65.6500015258789,67.44000244140625,72.5,73.5999984741211,76.9000015258789,76.91999816894531,76.47000122070312,73.5,77.63999938964844,79.0999984741211,79.05000305175781,78.54000091552734,80.19999694824219,83.36000061035156,84.68000030517578,91.94999694824219,92.55000305175781,94.31999969482422,92.16999816894531,95.69999694824219,95.69999694824219,96.97000122070312,95.26000213623047,94.37000274658203,90.93000030517578,94.19000244140625,95.5999984741211,96.11000061035156,92.22000122070312,94.4000015258789,96.95999908447266,101.69999694824219,105.52999877929688,108.04000091552734,108.58000183105469,111.2300033569336,114.7300033569336,113.5199966430664,113.66000366210938,117.31999969482422,119.3499984741211,120.18000030517578,120.37999725341797,119.80999755859375,124.95999908447266,125.62000274658203,123.79000091552734,123.38999938964844,121.8499984741211,119.08000183105469,118.05999755859375,121.83000183105469,118.91000366210938,121.94999694824219,121.27999877929688,122.0199966430664,121.23999786376953,117.0199966430664,119.12000274658203,114.80999755859375,110.94999694824219,113.27999877929688,112.66999816894531,108.12999725341797,108.87999725341797,110.25,108.83000183105469,109.86000061035156,110.66999816894531,112.41000366210938,106.94000244140625,103.37999725341797,105.45999908447266,106.83000183105469,106.75,110.79000091552734,111.66999816894531,121.6500015258789,123.04000091552734,123.3499984741211,121.4000015258789,119.44000244140625,120.66000366210938,121.30999755859375,113.45999908447266,115.61000061035156,116.51000213623047,116.0999984741211,115.80999755859375,116.44000244140625,118.7300033569336,118.05999755859375,114.25,117.30000305175781,118.5199966430664,125.66000366210938,128.39999389648438,131.55999755859375,138.33999633789062,147.61000061035156,153.2100067138672,156.5500030517578,157.1699981689453,155.25999450683594,162.60000610351562,159.3800048828125,161.58999633789062,165.22999572753906,158.3000030517578,154.64999389648438,155.17999267578125,159.97000122070312,163.9600067138672,165.5,181.2100067138672,184.9199981689453,189.42999267578125,183.24000549316406,188.8000030517578,189.5,179.61000061035156,187.99000549316406,186.25,187.4199981689453,195.1999969482422,195.5500030517578,205.5,200.83999633789062,192.39999389648438,195.1999969482422,209.97999572753906,215.74000549316406,217.55999755859375,226.10000610351562,220.74000549316406,218.82000732421875,231.8000030517578,217.39999389648438,224.72999572753906,234.8800048828125,226.39999389648438,247.80999755859375,238.7899932861328,240.83999633789062,230.16000366210938,231.22999572753906,239.4600067138672,225.52000427246094,216.36000061035156,199.60000610351562,192.58999633789062,212.36000061035156,216.0,226.0,233.47000122070312,231.5,234.3300018310547,228.08999633789062,223.3300018310547,226.69000244140625,241.61000061035156,242.8300018310547,250.5800018310547,251.5500030517578,239.32000732421875,236.0,230.5800018310547,221.69000244140625,245.0,251.75,268.2900085449219,272.32000732421875,277.25,283.4200134277344,278.5,292.010009765625,284.17999267578125,294.8599853515625,309.54998779296875,318.05999755859375,337.17999267578125,321.3599853515625,326.19000244140625,339.32000732421875,335.2200012207031,328.20001220703125,336.2699890136719,352.0400085449219,361.3500061035156,366.7300109863281,376.9200134277344,390.739990234375,384.29998779296875,399.6000061035156,417.0,417.70001220703125,407.1300048828125,410.0,407.5299987792969,363.8999938964844,366.0,372.8699951171875,370.67999267578125,366.05999755859375,386.57000732421875,411.1600036621094,392.7099914550781,395.29998779296875,394.6000061035156,407.739990234375,415.1499938964844,415.29998779296875,411.2799987792969,423.0,401.9599914550781,401.17999267578125,397.0,374.54998779296875,387.6099853515625,380.29998779296875,367.45001220703125,357.6700134277344,393.6400146484375,405.7900085449219,396.6700134277344,413.0,437.75,445.1400146484375,458.29998779296875,421.1099853515625,415.3599853515625,401.5199890136719,388.9100036621094,371.3800048828125,350.0,354.05999755859375,318.3999938964844,311.489990234375,343.0,340.20001220703125,370.6099853515625,364.1000061035156,398.8800048828125,398.44000244140625,410.04998779296875,408.5,424.8599853515625,439.32000732421875,444.3800048828125,452.20001220703125,435.8999938964844,441.29998779296875,458.55999755859375,471.79998779296875,489.3599853515625,510.0199890136719,488.2300109863281,508.79998779296875,502.5799865722656,510.2099914550781,557.760009765625,605.469970703125,627.5800170898438,635.4199829101562,676.2100219726562,768.0,706.5999755859375,779.469970703125,775.6300048828125,719.0,663.25,652.2100219726562,700.6599731445312,732.2000122070312,747.2000122070312,820.2999877929688,888.1500244140625,904.780029296875,940.510009765625,1009.5,1017.2000122070312,1038.5,971.6799926757812,864.010009765625,916.5,854.3499755859375,883.25,895.5,960.1900024414062,1051.5,1020.0,1014.1400146484375,1092.7900390625,1168.5699462890625,1038.5,991.0999755859375,1136.31005859375,1121.3599853515625,1023.6500244140625,1124.6600341796875,1032.199951171875,950.280029296875,980.8499755859375,891.6599731445312,900.4099731445312,987.1300048828125,954.1300048828125],"open":[84.0,81.19999694824219,83.47000122070312,81.4800033569336,83.88999938964844,83.12999725341797,82.95999908447266,82.80000305175781,82.75,82.54000091552734,83.69000244140625,85.22000122070312,86.05999755859375,88.2699966430664,89.0,88.41000366210938,89.1500015258789,87.23999786376953,88.5,88.08000183105469,84.95999908447266,86.06999969482422,85.06999969482422,86.73999786376953,86.83000183105469,84.13999938964844,85.51000213623047,85.05999755859375,85.52999877929688,82.47000122070312,82.18000030517578,82.23999786376953,80.95999908447266,79.33000183105469,80.79000091552734,85.0,86.55000305175781,89.68000030517578,91.88999938964844,90.45999908447266,90.6500015258789,91.91999816894531,96.93000030517578,94.25,95.05000305175781,98.93000030517578,99.87999725341797,95.9000015258789,95.33000183105469,95.31999969482422,93.30000305175781,92.4800033569336,96.81999969482422,92.58000183105469,94.98999786376953,113.37000274658203,109.30999755859375,110.23999786376953,119.0,119.30000305175781,119.44000244140625,119.19999694824219,122.70999908447266,122.19999694824219,130.17999267578125,124.4000015258789,129.05999755859375,124.88999938964844,120.0,122.9000015258789,125.25,123.62999725341797,119.52999877929688,122.0199966430664,116.0,109.66000366210938,107.5999984741211,109.70999908447266,112.72000122070312,109.37000274658203,112.0,113.80999755859375,114.18000030517578,110.5199966430664,111.73999786376953,115.02999877929688,119.77999877929688,120.1500015258789,118.30000305175781,119.31999969482422,120.04000091552734,122.93000030517578,122.98999786376953,126.2300033569336,127.93000030517578,128.36000061035156,127.12999725341797,124.19999694824219,127.79000091552734,131.77000427246094,127.81999969482422,131.75999450683594,130.0,130.3000030517578,126.3499984741211,128.1300048828125,127.3499984741211,128.8000030517578,133.83999633789062,130.2100067138672,129.7100067138672,135.32000732421875,138.50999450683594,142.7899932861328,141.8000030517578,145.5800018310547,151.74000549316406,157.00999450683594,137.64999389648438,142.44000244140625,140.07000732421875,143.0399932861328,135.7899932861328,132.82000732421875,130.5,129.91000366210938,132.66000366210938,136.82000732421875,131.2899932861328,131.75,133.10000610351562,136.36000061035156,131.75,133.91000366210938,130.4199981689453,122.58000183105469,120.5,116.69000244140625,115.36000061035156,115.12999725341797,111.47000122070312,106.80000305175781,110.0,110.54000091552734,109.0,109.8499984741211,107.18000030517578,97.16000366210938,87.62999725341797,89.19999694824219,93.37999725341797,88.4800033569336,91.79000091552734,93.0999984741211,96.62000274658203,101.0,103.51000213623047,106.83000183105469,107.25,108.33000183105469,108.16000366210938,108.94999694824219,103.04000091552734,100.66999816894531,97.08999633789062,97.36000061035156,96.55999755859375,96.91999816894531,93.62999725341797,88.36000061035156,88.0999984741211,89.37000274658203,87.8499984741211,86.97000122070312,88.19999694824219,87.0999984741211,88.08999633789062,87.23999786376953,88.05999755859375,87.98999786376953,89.3499984741211,88.4000015258789,92.68000030517578,94.7300033569336,94.16000366210938,113.0999984741211,110.5,106.08000183105469,103.4000015258789,100.58999633789062,99.47000122070312,103.6500015258789,102.16000366210938,102.18000030517578,102.25,101.37000274658203,105.04000091552734,107.80999755859375,107.86000061035156,106.0199966430664,111.33999633789062,111.75,111.0999984741211,108.23999786376953,106.55999755859375,106.77999877929688,108.33999633789062,106.77999877929688,106.58999633789062,106.26000213623047,102.19999694824219,100.0,101.5,102.0,108.37999725341797,112.55999755859375,112.13999938964844,110.94999694824219,105.0,102.80000305175781,101.29000091552734,97.55000305175781,96.55000305175781,97.0,97.9800033569336,100.0999984741211,102.36000061035156,103.8499984741211,104.0,100.94000244140625,97.23999786376953,97.5999984741211,101.12000274658203,100.7699966430664,103.87999725341797,100.87999725341797,100.6500015258789,104.95999908447266,99.5,101.4000015258789,100.7699966430664,105.61000061035156,109.75,110.25,90.08000183105469,85.41000366210938,90.0,89.58000183105469,88.5,89.0,86.98999786376953,85.44000244140625,84.9800033569336,87.94999694824219,95.56999969482422,103.41000366210938,102.81999969482422,98.12000274658203,95.83999633789062,97.05000305175781,99.44000244140625,104.31999969482422,104.63999938964844,105.43000030517578,109.16999816894531,104.79000091552734,105.5,94.86000061035156,92.61000061035156,89.87999725341797,90.66000366210938,91.6500015258789,88.6500015258789,89.05000305175781,90.38999938964844,94.87999725341797,95.58999633789062,93.19000244140625,94.25,89.5999984741211,92.05999755859375,98.41000366210938,102.63999938964844,105.76000213623047,103.9800033569336,103.63999938964844,100.22000122070312,95.5,96.0,97.83999633789062,91.0,95.80999755859375,90.19999694824219,92.1500015258789,90.93000030517578,90.29000091552734,89.58999633789062,87.9000015258789,92.47000122070312,94.25,98.75,101.05999755859375,101.9000015258789,100.81999969482422,101.58000183105469,98.19999694824219,96.0999984741211,96.18000030517578,96.0,91.08999633789062,90.47000122070312,86.0,88.52999877929688,87.12999725341797,82.91999816894531,70.6500015258789,63.939998626708984,71.5999984741211,66.19999694824219,72.5,69.04000091552734,74.66999816894531,71.12000274658203,67.93000030517578,70.44000244140625,67.76000213623047,67.54000091552734,73.69000244140625,74.56999969482422,77.55000305175781,78.7699966430664,77.94000244140625,73.62000274658203,79.4000015258789,79.58000183105469,79.41000366210938,79.04000091552734,80.98999786376953,84.25,85.56999969482422,92.80999755859375,92.55000305175781,96.30000305175781,94.01000213623047,95.9000015258789,95.70999908447266,97.91999816894531,97.16000366210938,95.41000366210938,92.26000213623047,95.18000030517578,96.69999694824219,98.58999633789062,96.04000091552734,94.58000183105469,98.36000061035156,102.37999725341797,106.30000305175781,108.08000183105469,109.51000213623047,111.52999877929688,115.5999984741211,114.11000061035156,113.80000305175781,117.80999755859375,119.5999984741211,120.45999908447266,122.7699966430664,123.66999816894531,125.11000061035156,126.61000061035156,129.52999877929688,125.13999938964844,124.9000015258789,122.3499984741211,120.5,122.33000183105469,121.18000030517578,122.44999694824219,124.81999969482422,124.27999877929688,122.12999725341797,120.37999725341797,120.94000244140625,119.02999877929688,113.93000030517578,114.23999786376953,113.58999633789062,112.86000061035156,109.44000244140625,111.05999755859375,110.98999786376953,111.72000122070312,112.05000305175781,112.5999984741211,112.19000244140625,105.48999786376953,106.0199966430664,109.30000305175781,107.9000015258789,114.13999938964844,112.16999816894531,124.97000122070312,124.69999694824219,127.58000183105469,123.19999694824219,123.16999816894531,121.3499984741211,122.94000244140625,118.69999694824219,117.0,117.6500015258789,117.68000030517578,116.08999633789062,116.8499984741211,118.87999725341797,122.5999984741211,115.86000061035156,119.36000061035156,118.8499984741211,127.7699966430664,130.5500030517578,131.75999450683594,140.02000427246094,147.72000122070312,153.5500030517578,156.9600067138672,157.97999572753906,157.41000366210938,162.99000549316406,162.75,164.3800048828125,165.67999267578125,165.0800018310547,157.38999938964844,158.52000427246094,160.0,164.11000061035156,165.60000610351562,184.9600067138672,185.2100067138672,195.00999450683594,194.85000610351562,188.99000549316406,192.97000122070312,192.9600067138672,190.7899932861328,186.9600067138672,192.47999572753906,199.9600067138672,199.27999877929688,209.66000366210938,204.3000030517578,202.25,196.6999969482422,212.38999938964844,224.80999755859375,218.92999267578125,229.05999755859375,226.10000610351562,227.75,233.8800048828125,222.13999938964844,225.6699981689453,237.83999633789062,234.02999877929688,247.9600067138672,248.33999633789062,244.89999389648438,243.60000610351562,231.4499969482422,246.9199981689453,235.47999572753906,226.91000366210938,230.24000549316406,204.52999877929688,213.41000366210938,219.22000122070312,229.6199951171875,235.6199951171875,232.2899932861328,238.75,236.38999938964844,230.27999877929688,228.9499969482422,243.49000549316406,244.49000549316406,255.1300048828125,261.5299987792969,255.6699981689453,247.11000061035156,235.8000030517578,236.55999755859375,256.5299987792969,251.75,277.1499938964844,275.9200134277344,278.0,290.8399963378906,280.3299865722656,294.70001220703125,293.1700134277344,295.1300048828125,325.1300048828125,318.2799987792969,340.7099914550781,342.8999938964844,332.75,340.54998779296875,346.2699890136719,334.8399963378906,345.3299865722656,353.1000061035156,364.67999267578125,372.8500061035156,396.6400146484375,397.1600036621094,395.5,404.6099853515625,422.44000244140625,439.3699951171875,446.4700012207031,412.17999267578125,442.1600036621094,410.5899963378906,369.6199951171875,377.9700012207031,380.69000244140625,375.989990234375,395.3900146484375,422.25,405.19000244140625,400.95001220703125,399.5,415.80999755859375,415.17999267578125,422.30999755859375,429.2200012207031,426.5,424.8399963378906,401.80999755859375,401.4700012207031,386.54998779296875,393.6400146484375,398.6000061035156,380.1400146484375,363.9599914550781,394.010009765625,410.7699890136719,410.0,413.75,446.1600036621094,452.5400085449219,464.760009765625,424.9700012207031,443.9200134277344,426.1499938964844,401.2799987792969,383.0,370.0199890136719,359.8599853515625,362.6600036621094,321.6700134277344,348.9100036621094,341.3399963378906,373.79998779296875,374.1300048828125,415.1300048828125,407.6099853515625,420.2900085449219,416.4700012207031,434.3500061035156,457.6300048828125,452.9599914550781,466.8500061035156,458.25,451.32000732421875,462.92999267578125,482.2799987792969,495.9200134277344,510.55999755859375,503.5400085449219,526.0,529.739990234375,511.7799987792969,560.5999755859375,609.780029296875,660.3699951171875,649.8300170898438,676.4500122070312,792.97998046875,774.7000122070312,813.1599731445312,787.6199951171875,732.5700073242188,750.4600219726562,665.5800170898438,734.9600219726562,736.3599853515625,756.8200073242188,820.5,955.6599731445312,929.8300170898438,957.0,1009.719970703125,1050.0,1079.010009765625,1007.0999755859375,944.4000244140625,938.27001953125,988.1799926757812,905.1300048828125,904.3699951171875,971.8099975585938,1055.8900146484375,1099.699951171875,1061.300048828125,1108.0699462890625,1196.219970703125,1080.0,1082.219970703125,1233.0,1139.0799560546875,1128.699951171875,1144.72998046875,1082.010009765625,1041.5,1007.0,923.010009765625,902.6400146484375,1016.510009765625,964.97998046875],"high":[84.08000183105469,82.58999633789062,84.26000213623047,83.52999877929688,85.51000213623047,84.19000244140625,83.0199966430664,83.44999694824219,83.05000305175781,85.22000122070312,83.97000122070312,85.81999969482422,87.79000091552734,89.94999694824219,89.18000030517578,88.56999969482422,90.04000091552734,88.5,89.56999969482422,88.79000091552734,86.91999816894531,86.19000244140625,86.61000061035156,87.22000122070312,87.19000244140625,85.27999877929688,86.02999877929688,85.62000274658203,86.91000366210938,83.55000305175781,83.18000030517578,82.70999908447266,81.33999633789062,80.7699966430664,81.5,86.30999755859375,86.81999969482422,92.3499984741211,92.75,90.79000091552734,90.83000183105469,96.05999755859375,97.37999725341797,95.37000274658203,96.43000030517578,99.69000244140625,101.8499984741211,96.45999908447266,97.5,95.33999633789062,93.44999694824219,94.69999694824219,97.08000183105469,94.16000366210938,96.68000030517578,113.5,111.33999633789062,121.41000366210938,122.45999908447266,120.11000061035156,119.62999725341797,127.37999725341797,123.68000030517578,128.27999877929688,130.5399932861328,125.69000244140625,129.6999969482422,126.13999938964844,124.4800033569336,127.55999755859375,125.98999786376953,124.77999877929688,122.55000305175781,124.41999816894531,117.62000274658203,110.87999725341797,110.2300033569336,112.88999938964844,113.94999694824219,113.05999755859375,115.05999755859375,114.75,116.27999877929688,113.7300033569336,112.41000366210938,115.4800033569336,121.37000274658203,121.41000366210938,120.47000122070312,119.62999725341797,121.8499984741211,124.11000061035156,125.04000091552734,127.94999694824219,130.1300048828125,129.02999877929688,131.02000427246094,128.82000732421875,127.87000274658203,131.9499969482422,130.39999389648438,133.3000030517578,133.10000610351562,131.6699981689453,127.31999969482422,128.83999633789062,127.86000061035156,133.8699951171875,134.1300048828125,132.5399932861328,135.6699981689453,135.85000610351562,141.7100067138672,144.22000122070312,142.49000549316406,148.75,157.5399932861328,157.41000366210938,142.60000610351562,142.8300018310547,141.1300048828125,144.07000732421875,137.38999938964844,135.4199981689453,132.0800018310547,132.7100067138672,136.82000732421875,137.1300048828125,133.27000427246094,135.2100067138672,136.5,136.42999267578125,134.42999267578125,135.35000610351562,130.97000122070312,123.02999877929688,121.63999938964844,117.20999908447266,115.58000183105469,116.33999633789062,114.04000091552734,110.69999694824219,110.62999725341797,111.02999877929688,109.25,111.33999633789062,107.86000061035156,97.69000244140625,92.25,90.86000061035156,93.58000183105469,92.8499984741211,94.52999877929688,96.52999877929688,97.77999877929688,101.94999694824219,108.05000305175781,109.47000122070312,108.72000122070312,109.19000244140625,108.4000015258789,111.0,104.41000366210938,102.19000244140625,98.48999786376953,97.68000030517578,97.9800033569336,98.41000366210938,93.87999725341797,90.7300033569336,90.69999694824219,89.6500015258789,87.95999908447266,87.19000244140625,90.83000183105469,88.02999877929688,91.47000122070312,88.23999786376953,89.56999969482422,89.19999694824219,90.38999938964844,90.97000122070312,94.80000305175781,95.0,96.18000030517578,114.80000305175781,110.97000122070312,106.75,104.19999694824219,102.12000274658203,102.52999877929688,104.23999786376953,104.58999633789062,102.94000244140625,102.29000091552734,106.58000183105469,107.6500015258789,108.70999908447266,109.48999786376953,109.62999725341797,114.13999938964844,112.9000015258789,111.13999938964844,108.5199966430664,107.0999984741211,107.52999877929688,109.87999725341797,108.18000030517578,108.75,106.80000305175781,102.48999786376953,100.61000061035156,103.79000091552734,105.62000274658203,112.31999969482422,113.86000061035156,114.30000305175781,111.51000213623047,105.08999633789062,103.33999633789062,102.29000091552734,98.19999694824219,98.06999969482422,98.18000030517578,98.52999877929688,103.29000091552734,103.70999908447266,106.4000015258789,104.72000122070312,101.04000091552734,98.19999694824219,100.08999633789062,103.68000030517578,103.41000366210938,104.25,102.19000244140625,104.5,105.0,102.66000366210938,101.9800033569336,103.19999694824219,111.12999725341797,110.48999786376953,112.04000091552734,91.0,90.25,91.0999984741211,89.69999694824219,90.62999725341797,89.48999786376953,87.05000305175781,86.4000015258789,87.6500015258789,90.19999694824219,101.5199966430664,106.73999786376953,103.4800033569336,100.77999877929688,96.0,97.41000366210938,103.93000030517578,104.80000305175781,105.87999725341797,110.23999786376953,110.66999816894531,106.18000030517578,105.72000122070312,96.0999984741211,93.44999694824219,90.44999694824219,93.16000366210938,94.2699966430664,91.4000015258789,91.44999694824219,93.6500015258789,96.61000061035156,95.93000030517578,96.26000213623047,95.83999633789062,92.63999938964844,96.06999969482422,100.69999694824219,107.87999725341797,107.19000244140625,104.8499984741211,103.66000366210938,100.69999694824219,95.93000030517578,99.72000122070312,99.88999938964844,94.45999908447266,96.19999694824219,93.58999633789062,95.05000305175781,93.29000091552734,93.33999633789062,91.37000274658203,91.0999984741211,96.98999786376953,98.12000274658203,102.77999877929688,104.44999694824219,103.30999755859375,103.5999984741211,104.69000244140625,98.5,98.41999816894531,96.37999725341797,96.63999938964844,92.20999908447266,90.88999938964844,87.08999633789062,88.88999938964844,89.93000030517578,83.3499984741211,71.33999633789062,72.45999908447266,72.97000122070312,78.55999755859375,73.05000305175781,70.16999816894531,74.77999877929688,72.80000305175781,70.44999694824219,70.4800033569336,68.0,70.4000015258789,75.4000015258789,77.58999633789062,80.30000305175781,79.61000061035156,78.19000244140625,77.1500015258789,79.88999938964844,81.66999816894531,81.1500015258789,81.22000122070312,82.87000274658203,86.20999908447266,86.2699966430664,94.19999694824219,97.41000366210938,97.6500015258789,95.61000061035156,98.19000244140625,99.0199966430664,98.62999725341797,98.81999969482422,97.22000122070312,93.83999633789062,96.69999694824219,97.20999908447266,99.62999725341797,96.61000061035156,99.23999786376953,102.93000030517578,103.91000366210938,109.02999877929688,111.05000305175781,112.52999877929688,114.91999816894531,117.26000213623047,116.4800033569336,117.0999984741211,120.95999908447266,123.51000213623047,122.9800033569336,124.16000366210938,124.51000213623047,128.10000610351562,127.5,129.85000610351562,127.54000091552734,125.08000183105469,123.98999786376953,123.0,123.62999725341797,121.51000213623047,125.44999694824219,126.1500015258789,124.3499984741211,124.80999755859375,120.44000244140625,121.38999938964844,119.08999633789062,114.19999694824219,114.80000305175781,115.91999816894531,113.0,110.29000091552734,112.7300033569336,111.5,112.0,113.54000091552734,114.88999938964844,112.2699966430664,106.5,107.87999725341797,110.63999938964844,108.95999908447266,115.27999877929688,119.33000183105469,127.27999877929688,128.5500030517578,128.60000610351562,125.73999786376953,123.37999725341797,123.68000030517578,124.23999786376953,118.91000366210938,117.7300033569336,120.69999694824219,118.08000183105469,118.36000061035156,118.7300033569336,122.56999969482422,122.7699966430664,118.55999755859375,119.44000244140625,124.41000366210938,131.41000366210938,132.25999450683594,138.0,142.24000549316406,156.25999450683594,158.27999877929688,160.33999633789062,159.55999755859375,160.58999633789062,170.4499969482422,163.6999969482422,167.25999450683594,168.99000549316406,166.0,158.9499969482422,158.9199981689453,165.8000030517578,168.9499969482422,182.38999938964844,186.17999267578125,191.85000610351562,201.0,195.3000030517578,196.9499969482422,196.6199951171875,193.44000244140625,193.39999389648438,192.4600067138672,192.8800048828125,206.33999633789062,203.38999938964844,214.75,205.8699951171875,205.5800018310547,209.0,219.82000732421875,224.97999572753906,222.89999389648438,232.39999389648438,227.39999389648438,231.25,237.6199951171875,228.6699981689453,239.8800048828125,246.41000366210938,242.5500030517578,257.07000732421875,249.99000549316406,249.19000244140625,249.5,255.1699981689453,260.5799865722656,238.92999267578125,234.35000610351562,230.60000610351562,212.0,226.11000061035156,226.19000244140625,233.8300018310547,238.10000610351562,242.36000061035156,244.3699951171875,237.8000030517578,234.16000366210938,240.57000732421875,249.22999572753906,255.50999450683594,264.75,262.8500061035156,255.82000732421875,250.11000061035156,239.39999389648438,237.4499969482422,263.6499938964844,268.3800048828125,279.989990234375,281.8599853515625,289.29998779296875,290.8699951171875,294.5,298.8299865722656,293.1700134277344,315.6000061035156,325.5299987792969,344.54998779296875,346.29998779296875,343.6600036621094,345.79998779296875,348.4700012207031,351.2300109863281,339.1000061035156,347.7699890136719,365.80999755859375,381.55999755859375,394.20001220703125,397.7799987792969,412.42999267578125,398.0,416.45001220703125,438.94000244140625,444.7099914550781,455.5,442.42999267578125,442.29998779296875,413.0,390.92999267578125,396.6499938964844,391.80999755859375,382.7900085449219,414.1600036621094,438.7699890136719,420.8800048828125,413.6600036621094,427.8500061035156,420.32000732421875,430.57000732421875,431.70001220703125,436.2699890136719,436.8900146484375,434.0,417.9599914550781,417.6099853515625,390.0899963378906,407.8800048828125,404.5299987792969,391.17999267578125,390.0,415.30999755859375,422.75,413.7300109863281,429.3500061035156,454.8599853515625,462.7300109863281,471.3399963378906,457.2200012207031,449.1000061035156,444.2699890136719,404.9800109863281,388.9200134277344,374.25,368.70001220703125,362.80999755859375,337.8399963378906,377.8900146484375,366.94000244140625,385.0799865722656,379.25,416.0,423.94000244140625,423.8599853515625,426.8800048828125,465.7799987792969,463.95001220703125,462.3399963378906,470.9700012207031,464.55999755859375,457.82000732421875,491.9800109863281,493.6199951171875,506.989990234375,531.3599853515625,518.8300170898438,531.02001953125,535.5,545.9099731445312,592.7999877929688,651.739990234375,667.6699829101562,683.0900268554688,747.2100219726562,818.6699829101562,782.760009765625,814.9500122070312,812.0,749.5900268554688,757.0,725.9500122070312,735.6799926757812,764.9000244140625,780.2000122070312,916.7999877929688,956.1599731445312,949.489990234375,981.0,1046.969970703125,1076.56005859375,1089.2900390625,1036.3699951171875,961.8900146484375,962.9500122070312,989.1500244140625,957.47998046875,996.77001953125,1012.6199951171875,1097.469970703125,1110.4000244140625,1093.6700439453125,1149.4300537109375,1213.56005859375,1125.0,1083.3199462890625,1255.0,1198.7099609375,1148.7900390625,1168.6800537109375,1097.0,1064.6400146484375,1019.0,942.02001953125,959.0,1035.5,998.0],"volume":[13597100,12915600,19134200,15483700,16219800,12138700,10748600,10579300,10187500,13713500,10245400,15077700,18156800,14371200,16850900,19752800,15892400,14934500,12108100,12980400,11396700,10459000,10450000,8409300,12990300,16374800,12524500,12161500,10366000,21207900,12870900,11527600,15553100,12627200,9913300,17510900,10232800,28920100,21422700,14190700,17027000,23446200,20913200,12887500,14232400,24843300,22379000,15673300,14993700,16732600,16718900,29579500,23140300,21054700,39807400,89554100,37281400,55766100,44295100,29320700,21047800,44309400,25026400,40130100,36009900,23326500,27955800,19212900,22242300,21745300,24808200,17732600,17452400,25546500,32146900,33787500,19820900,17887500,20505900,18342800,20630700,14419100,14845600,16686200,15439200,15564400,22538700,12508300,10867900,11524800,13922400,16643200,13887700,14265100,15874700,13774700,19123200,15717800,11190100,20747400,14048900,14143000,11242500,12639700,24153800,16134300,12995500,22301800,15505000,12139500,14652100,14125000,16973600,16312900,14028500,23909000,42192600,41285000,49893500,32410100,31160600,55490300,68172700,38140600,24749000,20776000,14507100,30104600,20500700,21850900,22460200,25401500,20726900,20416000,21312600,31414100,30404900,18038900,23837800,14707700,25261000,29068400,18547900,13517700,23915100,26503600,31643700,36039400,36977600,26460000,29483800,24760700,21627200,18886600,23565500,22459000,29128000,18383300,15744600,16075500,13658900,17967000,25465100,26752300,17234600,25564300,18984300,18819400,28897200,16356500,13890700,23587100,20526400,17019000,20879600,30900000,21267200,26494300,17744800,20130600,25208900,28711000,23394100,23043200,54762900,107965900,42960200,39544700,34309800,26334900,22176700,21911200,21749300,18858300,18442700,27605600,19133900,15021900,23419100,20450900,26584800,16700400,14829400,13758100,15174700,13206300,12265000,12381000,15164600,14321800,19830300,13623400,15765800,12071900,20304500,13569800,13045700,14479700,21859700,18416200,18459700,18518300,14236400,14160300,10490600,18915200,12063700,22837900,19275700,17046400,13729400,16525600,23479700,16306200,13448900,12381000,14141900,23548500,15248400,19334900,23926000,42741200,35811500,63024300,91396800,49578400,26041500,13021300,14468200,19422600,22022900,18691500,18860000,17484600,42903300,53570000,33516900,20512600,22699100,18613400,27568100,16243800,18908900,23533600,20004300,22677600,19743800,50696200,34793600,25342800,22497100,20492100,18607900,12827500,15660000,16141100,15602800,16217900,12124000,22874700,16579900,21284500,29641900,17875900,14488000,18650800,14883700,18608200,21335200,22386300,23359100,20281800,23611500,14010300,18708100,19133900,21897900,21962100,23584700,18824700,24623600,17095100,18434100,16633100,29204400,63239600,35406600,22191700,27107200,15658700,17118000,21089500,15337100,14520400,44839500,50737700,50181800,40822100,63132600,44882300,30807800,32634700,19132700,28475000,20694100,19826100,20351200,26385500,23875600,19746200,16882400,17098000,19779300,15349200,18899700,12513600,13173800,14889700,17580500,13017600,27765300,28009100,28044400,24196100,22609300,14380100,12331300,15764300,13245200,16545000,17612600,10500300,14628700,23758200,16850300,22757600,14595900,28833700,20710100,20159700,22949400,21614100,17076500,17453000,21374100,20837700,20180000,29290400,23399200,26420600,39407000,62678100,36888600,22799700,24825800,29303800,13247900,19148400,26238200,20464000,15378400,15820600,32117700,24958900,30614800,34702400,19349900,22189800,27917600,17810000,20293100,16372300,12932300,16653300,16378800,29224300,24003300,14780600,17836000,13021900,18986500,28962200,35065800,25961200,18438200,12235900,18986700,12208800,11491200,25795000,13174900,17038300,8674800,12584300,15349300,17295500,16774000,13771900,14101300,18589100,28416000,19492600,20705000,25791300,52446400,32288300,20101400,16911600,18843600,28212800,37309900,25851200,43316500,57096400,32209200,24045000,26506500,20092500,41674800,25122200,29399300,36392300,27828200,26833900,19721500,26990300,20928400,15912400,17793100,42041300,23283100,23268400,13717300,21949800,19397900,25821800,23873100,14957500,23217300,14795100,16320000,21199300,23696200,28617400,32016800,30613800,27870600,22622500,17263100,32324600,36171100,30304400,33843900,35256600,47420700,36679700,33052800,17441600,17817600,12914700,18238200,18166200,19188200,23513900,21161000,20495400,17067100,21960700,18867000,25936900,27483600,22577300,41957100,65006100,62312100,30961900,20767600,18592600,17878500,26642900,23056400,17573800,42604300,34608600,48732400,32781100,33897700,33387500,23152600,23881300,20277200,25370200,47901900,49744900,56712800,39607600,35404200,29193900,36212100,42725700,42675700,51022900,37771200,42763300,58074900,38899500,37196000,31009600,35433800,48475000,45639100,33807600,28549500,32306600,21651300,29894900,25426600,33389200,27296300,35433500,28653900,30049200,39010900,32644900,29960100,34458800,35547200,33745400,30191400,31720900,39261000,43067600,43017900,58973700,74591900,64224900,54807300,44975100,55328700,54515900,45806700,73833200,73551800,74429800,51498700,41414900,40224100,49216600,43101000,36377600,37015800,52534900,40370100,33626400,33405000,32013600,27734000,45998100,38178000,35379600,41298800,44816600,36248500,36554400,40215300,46043700,64268500,55725800,47527500,65130900,70972900,73743000,54875100,42142700,48519000,60042500,61792100,48827400,42461500,36002900,76560800,72295700,49694300,60498600,46552100,47555400,40324200,54917200,77250500,54097800,73448600,55712600,59418900,40785200,44994600,45499800,46149200,64642500,53140800,60243300,68935700,82143900,86405300,60694100,42152600,51328100,61316900,37115800,52367500,42979000,41110700,31563700],"close":[82.33999633789062,82.26000213623047,82.70999908447266,83.44999694824219,84.94999694824219,83.33000183105469,82.37999725341797,83.38999938964844,82.38999938964844,84.61000061035156,83.27999877929688,84.81999969482422,87.51000213623047,89.23999786376953,87.52999877929688,88.08000183105469,89.19999694824219,88.05000305175781,89.06999969482422,86.16000366210938,85.75,85.61000061035156,86.4800033569336,86.9800033569336,84.5999984741211,85.16999816894531,84.87999725341797,85.55999755859375,85.69999694824219,81.52999877929688,81.83000183105469,81.62999725341797,79.5,80.70999908447266,81.48999786376953,85.91000366210938,86.0,89.45999908447266,91.8499984741211,89.70999908447266,90.61000061035156,95.1500015258789,95.7699966430664,94.47000122070312,95.55999755859375,98.9800033569336,97.62000274658203,94.51000213623047,97.41999816894531,94.16000366210938,91.43000030517578,93.25,93.77999877929688,94.0,96.25,109.8499984741211,110.20999908447266,117.12999725341797,118.80000305175781,119.25,117.88999938964844,124.30000305175781,122.75,128.00999450683594,124.08999633789062,123.58000183105469,122.94999694824219,122.62999725341797,122.19999694824219,127.51000213623047,122.5199966430664,121.37000274658203,121.7699966430664,116.33000183105469,111.93000030517578,106.7699966430664,109.12000274658203,112.45999908447266,111.77999877929688,111.58000183105469,114.83999633789062,114.36000061035156,112.95999908447266,109.69999694824219,112.33000183105469,114.69999694824219,120.12999725341797,119.20999908447266,119.31999969482422,117.80999755859375,121.23999786376953,123.0,124.80999755859375,127.80999755859375,127.88999938964844,125.29000091552734,129.0,127.5,126.27999877929688,126.2699966430664,129.49000549316406,132.6699981689453,131.5800018310547,126.29000091552734,125.0,128.1699981689453,126.63999938964844,133.7100067138672,130.07000732421875,130.94000244140625,134.82000732421875,135.07000732421875,140.75,143.13999938964844,141.36000061035156,147.8300018310547,153.4499969482422,144.19000244140625,139.5399932861328,139.00999450683594,141.1199951171875,142.36000061035156,132.22999572753906,131.52999877929688,131.52000427246094,132.58999633789062,136.82000732421875,131.60000610351562,130.69000244140625,131.13999938964844,136.38999938964844,130.22999572753906,133.5500030517578,130.8699951171875,127.48999786376953,119.5,117.44999694824219,114.26000213623047,115.27999877929688,114.25,110.27999877929688,107.44999694824219,109.41000366210938,107.8499984741211,102.55999755859375,109.81999969482422,101.51000213623047,92.69999694824219,90.41999816894531,89.0,86.80000305175781,92.06999969482422,93.08000183105469,94.63999938964844,97.44000244140625,100.41000366210938,106.94999694824219,107.98999786376953,108.62999725341797,107.98999786376953,108.33000183105469,104.26000213623047,102.8499984741211,98.91000366210938,97.86000061035156,94.86000061035156,95.56999969482422,96.23999786376953,88.58000183105469,89.29000091552734,89.38999938964844,86.37999725341797,86.2699966430664,86.8499984741211,90.6500015258789,87.20999908447266,91.22000122070312,87.18000030517578,88.7300033569336,87.3499984741211,89.25,90.9000015258789,93.56999969482422,94.0,95.7699966430664,109.87999725341797,107.5,103.70999908447266,100.30999755859375,99.8499984741211,101.81999969482422,102.25,102.91000366210938,102.54000091552734,101.69999694824219,105.69000244140625,106.91999816894531,108.33999633789062,104.31999969482422,109.23999786376953,112.05000305175781,111.1500015258789,109.08000183105469,107.81999969482422,105.05000305175781,106.8499984741211,107.91000366210938,106.38999938964844,108.18000030517578,104.08000183105469,99.6500015258789,99.7300033569336,101.7300033569336,105.48999786376953,111.83000183105469,113.41000366210938,111.9000015258789,108.6500015258789,104.0999984741211,99.91999816894531,99.18000030517578,96.33999633789062,97.51000213623047,97.7300033569336,98.37000274658203,102.76000213623047,102.63999938964844,104.4800033569336,101.80000305175781,98.19999694824219,97.94999694824219,98.55000305175781,99.83999633789062,103.19999694824219,100.87000274658203,101.16999816894531,102.81999969482422,98.0999984741211,102.05999755859375,98.23999786376953,102.5,108.26000213623047,108.5999984741211,103.9000015258789,87.08999633789062,90.12000274658203,89.72000122070312,89.27999877929688,89.81999969482422,88.62999725341797,85.30999755859375,84.16000366210938,87.33000183105469,89.87000274658203,99.26000213623047,101.91000366210938,99.41000366210938,99.33999633789062,95.05999755859375,97.36000061035156,103.19000244140625,102.5999984741211,105.75,109.37999725341797,109.2300033569336,104.83999633789062,103.19000244140625,91.11000061035156,88.25,89.01000213623047,92.5,91.23999786376953,89.91999816894531,90.66000366210938,93.5999984741211,94.54000091552734,92.30000305175781,95.93000030517578,94.08000183105469,91.68000030517578,95.66000366210938,99.5199966430664,106.79000091552734,104.36000061035156,103.18000030517578,98.83999633789062,95.41000366210938,93.22000122070312,97.70999908447266,91.81999969482422,93.62999725341797,90.54000091552734,91.19999694824219,94.33999633789062,89.2699966430664,92.95999908447266,87.08000183105469,89.05000305175781,95.63999938964844,94.87999725341797,100.79000091552734,103.11000061035156,101.72000122070312,102.05999755859375,103.0,94.72000122070312,96.94000244140625,94.18000030517578,92.12999725341797,91.16000366210938,88.44000244140625,86.88999938964844,88.70999908447266,88.5999984741211,74.33999633789062,64.72000122070312,68.37000274658203,65.54000091552734,77.87000274658203,70.05000305175781,69.55000305175781,71.0199966430664,71.04000091552734,69.33000183105469,68.80000305175781,66.73999786376953,70.20999908447266,72.93000030517578,77.41999816894531,79.77999877929688,78.55999755859375,76.87999725341797,76.94999694824219,77.7699966430664,80.72000122070312,80.41999816894531,80.51000213623047,82.62000274658203,85.1500015258789,85.86000061035156,92.29000091552734,96.93000030517578,95.31999969482422,95.44999694824219,98.0,98.6500015258789,98.0999984741211,95.83999633789062,94.83000183105469,93.37000274658203,96.37999725341797,96.18000030517578,96.80000305175781,94.45999908447266,98.18000030517578,102.25,103.25,106.29000091552734,108.55999755859375,110.94999694824219,114.13999938964844,116.02999877929688,116.18000030517578,115.5999984741211,119.83999633789062,120.33999633789062,121.81999969482422,123.5999984741211,122.08000183105469,127.91000366210938,127.25,126.0,124.76000213623047,123.25,120.88999938964844,121.73999786376953,122.29000091552734,119.91999816894531,124.41999816894531,122.23999786376953,123.11000061035156,124.52999877929688,118.61000061035156,120.11000061035156,116.43000030517578,113.26000213623047,114.38999938964844,113.2300033569336,109.22000122070312,109.83000183105469,111.7300033569336,111.26000213623047,111.25,111.95999908447266,114.73999786376953,109.13999938964844,104.87999725341797,107.7699966430664,109.05999755859375,108.77999877929688,111.87000274658203,118.88999938964844,123.72000122070312,127.75,124.2699966430664,125.29000091552734,120.87000274658203,123.55000305175781,122.05000305175781,117.20999908447266,115.79000091552734,117.68000030517578,116.41999816894531,116.5,117.75,122.0,119.01000213623047,118.4800033569336,118.72000122070312,124.20999908447266,131.3699951171875,131.4600067138672,135.24000549316406,140.0,150.57000732421875,157.22999572753906,157.77000427246094,158.82000732421875,159.99000549316406,168.88999938964844,162.72999572753906,164.6199951171875,166.41000366210938,161.7100067138672,156.8300018310547,157.27000427246094,163.89999389648438,167.32000732421875,182.14999389648438,183.75,187.8300018310547,190.9600067138672,185.69000244140625,196.5399932861328,192.3300018310547,181.60000610351562,192.77000427246094,187.05999755859375,191.94000244140625,202.52999877929688,202.3800048828125,206.77000427246094,202.2899932861328,198.47000122070312,206.7100067138672,219.02000427246094,220.10000610351562,221.91000366210938,226.6300048828125,224.00999450683594,223.77000427246094,234.6999969482422,218.02999877929688,237.5,238.3300018310547,237.9199981689453,253.3000030517578,241.11000061035156,244.89999389648438,236.9499969482422,246.8300018310547,241.9499969482422,228.5,225.9199981689453,201.3699951171875,207.3699951171875,223.92999267578125,224.52999877929688,230.25999450683594,236.47999572753906,240.4600067138672,239.49000549316406,234.16000366210938,226.64999389648438,237.22000122070312,246.9199981689453,252.4199981689453,263.7099914550781,258.4599914550781,241.13999938964844,237.5,232.50999450683594,225.52000427246094,248.5500030517578,265.9200134277344,276.5899963378906,276.2699890136719,286.67999267578125,284.7900085449219,294.3699951171875,292.6300048828125,285.4100036621094,315.4200134277344,312.1499938964844,343.42999267578125,339.54998779296875,327.0199890136719,345.0899963378906,345.8699951171875,338.1300048828125,333.3500061035156,336.6300048828125,362.75,365.0,389.1099853515625,397.5799865722656,399.6499938964844,389.0899963378906,410.239990234375,435.2799987792969,435.7900085449219,414.8800048828125,437.79998779296875,419.44000244140625,379.3999938964844,382.8900146484375,394.69000244140625,383.5,373.25,410.3399963378906,413.9700012207031,411.6600036621094,399.7799987792969,420.95001220703125,417.3500061035156,428.1700134277344,420.9700012207031,418.010009765625,429.0,415.55999755859375,412.3699951171875,412.6700134277344,379.67999267578125,400.7699890136719,397.04998779296875,370.29998779296875,389.32000732421875,403.1099853515625,418.69000244140625,405.3500061035156,426.1300048828125,441.79998779296875,461.69000244140625,461.7300109863281,444.2699890136719,422.8999938964844,404.3500061035156,395.5299987792969,382.0899963378906,355.4599914550781,357.2200012207031,321.79998779296875,337.8399963378906,367.8500061035156,366.239990234375,377.760009765625,377.5799865722656,406.7300109863281,421.510009765625,420.5899963378906,426.55999755859375,465.6600036621094,456.2300109863281,457.2300109863281,455.07000732421875,448.4200134277344,449.3800048828125,487.4800109863281,481.7200012207031,496.7200012207031,524.5599975585938,504.2900085449219,518.4600219726562,517.1599731445312,542.2100219726562,576.4500122070312,640.2000122070312,666.5900268554688,646.6300048828125,746.8099975585938,795.3300170898438,766.5800170898438,803.6300048828125,776.010009765625,724.6599731445312,681.5399780273438,698.739990234375,731.989990234375,762.0999755859375,751.0,895.8800048828125,928.4099731445312,923.52001953125,971.0,1035.5,1064.0999755859375,1079.5699462890625,996.0,864.010009765625,949.280029296875,935.8900146484375,891.8800048828125,995.8699951171875,981.6099853515625,1087.989990234375,1020.760009765625,1043.18994140625,1133.989990234375,1211.3800048828125,1051.77001953125,1048.510009765625,1213.56005859375,1132.3299560546875,1145.280029296875,1154.2900390625,1032.280029296875,975.5599975585938,984.75,938.3800048828125,948.7999877929688,991.6400146484375,979.2999877929688]}],"adjclose":[{"adjclose":[81.67504119873047,81.59569549560547,82.04205322265625,82.77608489990234,84.26397705078125,82.65705108642578,81.7147216796875,82.71656036376953,81.72463989257812,83.92671966552734,82.60745239257812,84.13502502441406,86.80329895019531,88.51934051513672,86.82312774658203,87.36869812011719,88.47965240478516,87.33894348144531,88.35070037841797,85.46420288085938,85.05750274658203,84.91864776611328,85.78162384033203,86.27758026123047,83.91679382324219,84.48218536376953,84.19452667236328,84.8690414428711,85.0079116821289,80.87158203125,81.1691665649414,80.97077178955078,78.85797119140625,80.0582046508789,80.8319091796875,85.21621704101562,85.30548858642578,88.73754119873047,91.10823059082031,88.98552703857422,89.87826538085938,94.38159942626953,94.99658966064453,93.70709228515625,94.78828430175781,98.18067169189453,96.83165740966797,93.74677276611328,96.63326263427734,93.39959716796875,90.69164276123047,92.49693298339844,93.02265167236328,93.24089050292969,95.47271728515625,108.96288299560547,109.31998443603516,116.18408203125,117.84061431884766,118.28697967529297,117.05081939697266,123.41521453857422,121.87625122070312,127.09879302978516,123.20671081542969,122.70033264160156,122.07481384277344,121.75708770751953,121.33015441894531,126.60235595703125,121.64785766601562,120.50605773925781,120.90320587158203,115.50194549560547,111.13325500488281,106.0099868774414,108.34326171875,111.65947723388672,110.98432159423828,110.78575134277344,114.02255249023438,113.54595947265625,112.15592956542969,108.91913604736328,111.53040313720703,113.88352966308594,119.27488708496094,118.36143493652344,118.47065734863281,116.97139739990234,120.3769760131836,122.12445068359375,123.92156219482422,126.90021514892578,126.97964477539062,124.39815521240234,128.08175659179688,126.59242248535156,125.38111114501953,125.37117004394531,128.56826782226562,131.72561645507812,130.6433868408203,125.39105224609375,124.11022186279297,127.25765228271484,125.73855590820312,132.75823974609375,129.14414978027344,130.00794982910156,133.86032104492188,134.10855102539062,139.74810791015625,142.12110900878906,140.353759765625,146.7777099609375,152.35769653320312,143.16363525390625,138.54669189453125,138.02049255371094,140.11544799804688,141.34661865234375,131.2887420654297,130.59376525878906,130.5838165283203,131.64620971679688,135.84609985351562,130.6632537841797,129.87319946289062,130.32037353515625,135.53758239746094,129.41607666015625,132.71536254882812,130.0520782470703,126.69319915771484,118.7531509399414,116.71595001220703,113.54589080810547,114.55951690673828,113.53596496582031,109.59077453613281,106.77845001220703,108.7262191772461,107.17595672607422,101.91902923583984,109.13363647460938,100.87557983398438,92.12064361572266,89.85488891601562,88.44376373291016,86.25752258300781,91.49457550048828,92.49826049804688,94.04851531982422,96.8310317993164,99.78245544433594,106.28157043457031,107.31507110595703,107.95108032226562,107.31507110595703,107.65296173095703,103.60839080810547,102.20720672607422,98.29183959960938,97.2483901977539,94.26714324951172,94.97270965576172,95.63851928710938,88.0263900756836,88.73194885253906,88.8313217163086,85.84014129638672,85.73081970214844,86.30720520019531,90.08346557617188,86.66494750976562,90.64989471435547,86.63514709472656,88.17545318603516,86.8040771484375,88.69219207763672,90.3318862915039,92.98519897460938,93.41251373291016,95.17144775390625,109.1932601928711,106.82814025878906,103.06182098388672,99.68309020996094,99.22594451904297,101.18363952636719,101.61096954345703,102.3819808959961,102.01387786865234,101.17817687988281,105.14772033691406,106.37141418457031,107.78411102294922,103.78473663330078,108.67949676513672,111.47508239746094,110.57970428466797,108.52031707763672,107.26677703857422,104.51100158691406,106.30176544189453,107.3563232421875,105.84413146972656,107.62493896484375,103.54598236083984,99.13871002197266,99.21829223632812,101.20802307128906,104.94873046875,111.25621032714844,112.82810974121094,111.32584381103516,108.092529296875,103.56587982177734,99.40731811523438,98.67111206054688,95.84568786621094,97.00968170166016,97.22855377197266,97.86526489257812,102.23275756835938,102.11336517333984,103.94392395019531,101.27767944335938,97.69613647460938,97.44742584228516,98.04434967041016,99.32772827148438,102.67049407958984,100.35245513916016,100.65090942382812,102.29243469238281,97.59664916992188,101.53633880615234,97.73592376708984,101.97408294677734,107.70452880859375,108.04278564453125,103.36691284179688,86.64315032958984,89.65760040283203,89.25965118408203,88.8218994140625,89.35914611816406,88.17525482177734,84.9825439453125,83.83696746826172,86.99479675292969,89.52505493164062,98.8790054321289,101.51884460449219,99.02842712402344,98.95868682861328,94.69512176513672,96.98629760742188,102.79393005371094,102.2061767578125,105.3440933227539,108.96015930175781,108.81072998046875,104.43758392333984,102.79393005371094,90.76029205322266,87.91126251220703,88.66835021972656,92.14495849609375,90.88978576660156,89.57485961914062,90.31201934814453,93.24073028564453,94.1771240234375,91.94573211669922,95.56178283691406,93.7188949584961,91.32809448242188,95.2928237915039,99.13800811767578,106.3801040649414,103.95941925048828,102.78395080566406,98.46060180664062,95.04378509521484,92.8621826171875,97.33494567871094,91.46756744384766,93.2706069946289,90.19247436523438,90.84993743896484,93.97789001464844,88.92735290527344,92.60317993164062,86.74576568603516,88.70819854736328,95.27290344238281,94.51581573486328,100.40312194824219,102.71422576904297,101.32955932617188,101.66825866699219,102.60464477539062,94.35643005371094,96.56791687011719,93.81849670410156,91.77637481689453,90.81009674072266,88.10054016113281,86.66917419433594,88.48455810546875,88.37483215332031,74.15106964111328,64.55552673339844,68.19624328613281,65.37344360351562,77.67210388183594,69.87198638916016,69.37326049804688,70.83950805664062,70.8594741821289,69.15380859375,68.62516021728516,66.57038116455078,70.03157043457031,72.74466705322266,77.22325134277344,79.5772476196289,78.36034393310547,76.68462371826172,76.75444793701172,77.5723648071289,80.51487731933594,80.21562194824219,80.3053970336914,82.4100341796875,84.93360137939453,85.64179992675781,92.05545806884766,96.68367004394531,95.07776641845703,95.20742797851562,97.7509536743164,98.39929962158203,97.85070037841797,95.59642791748047,94.5890121459961,93.13272094726562,96.13506317138672,95.9355697631836,96.55400848388672,94.21994018554688,97.93048858642578,101.99015045166016,102.98760986328125,106.01988220214844,108.28411102294922,110.66802978515625,113.84993743896484,115.7351303100586,115.88475036621094,115.30621337890625,119.53543853759766,120.03416442871094,121.51041412353516,123.285888671875,121.76976013183594,127.5849380493164,126.92662811279297,125.6797866821289,124.44293975830078,122.93677520751953,120.58277130126953,121.43061828613281,121.97921752929688,119.72783660888672,124.22061920166016,122.04412078857422,122.9127197265625,124.33045196533203,118.41993713378906,119.91753387451172,116.24342346191406,113.07850646972656,114.20669555664062,113.04855346679688,109.04498291015625,109.65400695800781,111.55095672607422,111.08171844482422,111.07173156738281,111.78058624267578,114.55613708496094,108.96510314941406,104.71192932128906,107.59729766845703,108.8852310180664,108.60568237304688,111.69073486328125,118.69947814941406,123.5217514038086,127.5452880859375,124.07085418701172,125.08921813964844,120.67630767822266,123.35202026367188,121.85441589355469,117.02217864990234,115.60445404052734,117.49141693115234,116.23344421386719,116.31331634521484,117.56131744384766,121.80449676513672,118.81929779052734,118.29014587402344,118.52975463867188,124.0109634399414,131.1594696044922,131.2493438720703,135.02328491210938,139.77566528320312,150.32872009277344,156.97804260253906,157.51719665527344,158.56552124023438,159.73362731933594,168.61936950683594,162.46922302246094,164.356201171875,166.14334106445312,161.45086669921875,156.5786895751953,157.0179901123047,163.63734436035156,167.0518798828125,181.85809326171875,183.45553588867188,187.64645385742188,190.7733917236328,185.508544921875,196.34793090820312,192.1420440673828,181.42254638671875,192.5816192626953,186.877197265625,191.75242614746094,202.33209228515625,202.18223571777344,206.5679473876953,202.09230041503906,198.27606201171875,206.5080108642578,218.8059844970703,219.88491821289062,221.69314575195312,226.40853881835938,223.7910919189453,223.55133056640625,234.4706573486328,217.8169403076172,237.26791381835938,238.09710693359375,237.68748474121094,253.05245971679688,240.87437438964844,244.66067504882812,236.71844482421875,246.5887908935547,241.71356201171875,228.27670288085938,225.69921875,201.17320251464844,207.16734313964844,223.71116638183594,224.31057739257812,230.03497314453125,236.24891662597656,240.2250213623047,239.25596618652344,233.93118286132812,226.4285125732422,236.98817443847656,246.6787109375,252.17332458496094,263.4522705078125,258.2074279785156,240.90435791015625,237.26791381835938,232.2827911376953,225.29962158203125,248.30711364746094,265.66015625,276.3197021484375,276.0,286.3998718261719,284.5117492675781,294.2011413574219,292.4621276855469,285.24627685546875,315.2391052246094,311.970947265625,343.23297119140625,339.355224609375,326.8323974609375,344.89202880859375,345.6716003417969,337.93603515625,333.1587829589844,336.4369201660156,362.5419006347656,364.7906188964844,388.88677978515625,397.3519287109375,399.4207458496094,388.8667907714844,410.0046691894531,435.03033447265625,435.5400390625,414.6419982910156,437.5488586425781,419.1993713378906,379.1823425292969,382.6703796386719,394.4635925292969,383.280029296875,373.035888671875,410.1046142578125,413.7325439453125,411.42388916015625,399.5506591796875,420.70855712890625,417.110595703125,427.92437744140625,420.728515625,417.7702331542969,428.75390625,415.3216247558594,412.1334533691406,412.4333190917969,379.4621887207031,400.5400695800781,396.8222351074219,370.08758544921875,389.0966796875,402.8787536621094,418.4498291015625,405.1174621582031,425.88555908203125,441.54656982421875,461.4251708984375,461.46514892578125,444.01513671875,422.65740966796875,404.1180419921875,395.3031005859375,381.8708190917969,355.256103515625,357.01507568359375,321.75048828125,337.7880554199219,367.7934265136719,366.18365478515625,377.701904296875,377.52191162109375,406.6674499511719,421.4451904296875,420.52532958984375,426.4944152832031,465.5884094238281,456.15985107421875,457.1596984863281,455.0000305175781,448.3510437011719,449.3109130859375,487.4050598144531,481.64593505859375,496.64361572265625,524.4793090820312,504.21246337890625,518.3803100585938,517.0804443359375,542.1266479492188,576.3613891601562,640.1015625,666.487548828125,646.5305786132812,746.6951293945312,795.2077026367188,766.462158203125,803.5064086914062,775.8906860351562,724.5485229492188,681.4351806640625,698.632568359375,731.87744140625,761.9827880859375,750.884521484375,895.7422485351562,928.2672119140625,923.3779907226562,970.8507080078125,1035.3408203125,1063.936279296875,1079.4039306640625,995.8468627929688,863.8771362304688,949.134033203125,935.74609375,891.7428588867188,995.7168579101562,981.4590454101562,1087.8226318359375,1020.60302734375,1043.029541015625,1133.8155517578125,1211.1937255859375,1051.6082763671875,1048.3487548828125,1213.3734130859375,1132.1558837890625,1145.1038818359375,1154.112548828125,1032.121337890625,975.4099731445312,984.75,938.3800048828125,948.7999877929688,991.6400146484375,979.2999877929688]}]}}],"error":null}}