{"chart":{"result":[{"meta":{"currency":"USD","symbol":"ORCL","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":511021800,"regularMarketTime":1783713837,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":140.64,"fiftyTwoWeekHigh":345.72,"fiftyTwoWeekLow":134.57,"regularMarketDayHigh":145.595,"regularMarketDayLow":139.26,"regularMarketVolume":26601250,"longName":"Oracle Corporation","shortName":"Oracle Corporation","chartPreviousClose":105.43,"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":[{"high":[104.68000030517578,103.37999725341797,103.36000061035156,103.72000122070312,104.7699966430664,104.4800033569336,104.06999969482422,104.83999633789062,106.69999694824219,106.66000366210938,107.5,108.87999725341797,110.22000122070312,110.69000244140625,112.68000030517578,115.41999816894531,116.18000030517578,115.4800033569336,114.58999633789062,114.4000015258789,114.2699966430664,115.77999877929688,116.48999786376953,116.72000122070312,116.94999694824219,117.58999633789062,117.79000091552734,117.33999633789062,117.0999984741211,114.20999908447266,114.72000122070312,114.30999755859375,113.11000061035156,110.7699966430664,108.37999725341797,111.88999938964844,113.37000274658203,112.54000091552734,111.51000213623047,112.0199966430664,112.44000244140625,113.94000244140625,114.5999984741211,113.19999694824219,113.05000305175781,114.80000305175781,114.33000183105469,114.75,129.3699951171875,128.8000030517578,127.80000305175781,126.01000213623047,128.9499969482422,129.2100067138672,130.69000244140625,132.77000427246094,129.2100067138672,127.66999816894531,126.94000244140625,127.81999969482422,126.16999816894531,126.2699966430664,124.93000030517578,126.41000366210938,127.98999786376953,126.0,125.12000274658203,124.75,123.08000183105469,123.81999969482422,121.83999633789062,122.47000122070312,121.44000244140625,121.04000091552734,118.76000213623047,116.7699966430664,116.33999633789062,115.86000061035156,115.7300033569336,114.98999786376953,119.20999908447266,117.30999755859375,115.5199966430664,116.76000213623047,115.80999755859375,116.20999908447266,118.36000061035156,119.12999725341797,117.9800033569336,117.7300033569336,117.62999725341797,117.19000244140625,122.55000305175781,122.08999633789062,122.44999694824219,123.58000183105469,124.68000030517578,125.36000061035156,125.16000366210938,126.69999694824219,123.51000213623047,124.81999969482422,123.91999816894531,121.44000244140625,117.41999816894531,119.33000183105469,120.37000274658203,122.79000091552734,124.2699966430664,126.22000122070312,126.94999694824219,124.83000183105469,140.9600067138672,142.39999389648438,139.97000122070312,141.44000244140625,145.05999755859375,145.32000732421875,143.72000122070312,141.52999877929688,139.5500030517578,140.75,141.4199981689453,142.82000732421875,144.05999755859375,144.22000122070312,144.64999389648438,145.7899932861328,145.22999572753906,145.6999969482422,142.3800048828125,143.47999572753906,145.1300048828125,146.58999633789062,143.5,141.7899932861328,140.05999755859375,140.44000244140625,140.67999267578125,143.22000122070312,142.66000366210938,141.07000732421875,139.9600067138672,139.77999877929688,139.57000732421875,141.5500030517578,140.38999938964844,134.3000030517578,129.97000122070312,131.0399932861328,130.3000030517578,129.82000732421875,132.3699951171875,132.7100067138672,134.5399932861328,135.97000122070312,137.25,137.82000732421875,137.9499969482422,139.7899932861328,140.3000030517578,141.0800018310547,139.7899932861328,139.39999389648438,139.5,138.9499969482422,141.16000366210938,141.72000122070312,142.1999969482422,141.10000610351562,143.27999877929688,143.94000244140625,143.3000030517578,160.52000427246094,159.44000244140625,162.33999633789062,173.94000244140625,173.99000549316406,170.63999938964844,167.6199951171875,168.16000366210938,168.8300018310547,167.3300018310547,166.10000610351562,168.75,168.36000061035156,169.11000061035156,170.52000427246094,170.50999450683594,169.17999267578125,167.86000061035156,170.89999389648438,172.3300018310547,174.63999938964844,178.61000061035156,178.3000030517578,177.0,177.22000122070312,178.22000122070312,174.91000366210938,177.75,176.97000122070312,175.14999389648438,175.85000610351562,176.07000732421875,174.9499969482422,176.2899932861328,174.1699981689453,174.02000427246094,176.16000366210938,170.8800048828125,172.27000427246094,170.47999572753906,171.88999938964844,182.10000610351562,186.6699981689453,190.16000366210938,191.5,190.61000061035156,191.77000427246094,189.58999633789062,185.8000030517578,186.17999267578125,189.32000732421875,190.97000122070312,196.0399932861328,194.1999969482422,194.75,192.39999389648438,188.9600067138672,185.92999267578125,185.2899932861328,183.0399932861328,189.7899932861328,189.02000427246094,192.6300048828125,198.30999755859375,177.8000030517578,181.3800048828125,178.1699981689453,176.13999938964844,174.27000427246094,172.99000549316406,171.22999572753906,171.0,171.25999450683594,169.6199951171875,171.77000427246094,172.5500030517578,171.14999389648438,167.91000366210938,167.3000030517578,168.69000244140625,167.1999969482422,168.0500030517578,166.16000366210938,163.97999572753906,159.1999969482422,154.14999389648438,157.25,159.14999389648438,161.5,163.16000366210938,173.3699951171875,191.99000549316406,186.57000732421875,189.10000610351562,172.52000427246094,165.8300018310547,164.02999877929688,171.49000549316406,173.0,169.89999389648438,170.39999389648438,171.88999938964844,175.64999389648438,177.38999938964844,179.99000549316406,179.1199951171875,174.88999938964844,174.3800048828125,175.02999877929688,182.24000549316406,181.67999267578125,180.27000427246094,176.8800048828125,174.1699981689453,170.60000610351562,173.8699951171875,174.86000061035156,166.14999389648438,167.1199951171875,159.75999450683594,162.49000549316406,157.16000366210938,156.47999572753906,152.52000427246094,145.77999877929688,152.22999572753906,150.1699981689453,150.8800048828125,155.75,152.4199981689453,154.07000732421875,154.49000549316406,153.83999633789062,156.60000610351562,155.60000610351562,153.02999877929688,147.0399932861328,145.64999389648438,140.58999633789062,143.25,147.88999938964844,141.39999389648438,133.82000732421875,134.11000061035156,132.99000549316406,140.58999633789062,136.64999389648438,133.0,136.8000030517578,136.47999572753906,132.5399932861328,131.3000030517578,127.19999694824219,127.98999786376953,135.8699951171875,137.86000061035156,139.0,140.6699981689453,141.16000366210938,141.3000030517578,148.63999938964844,153.05999755859375,150.82000732421875,148.94000244140625,149.89999389648438,151.80999755859375,151.8000030517578,157.42999267578125,163.22000122070312,163.41000366210938,161.74000549316406,160.83999633789062,161.97000122070312,160.36000061035156,160.89999389648438,159.19000244140625,157.3800048828125,162.39999389648438,164.32000732421875,165.32000732421875,165.75,167.0,169.3300018310547,170.47999572753906,172.25999450683594,174.7899932861328,178.72000122070312,177.85000610351562,179.5500030517578,202.49000549316406,216.60000610351562,215.1699981689453,215.8800048828125,214.72000122070312,213.8000030517578,207.27000427246094,216.3699951171875,216.92999267578125,214.4199981689453,214.64999389648438,228.22000122070312,223.1699981689453,231.89999389648438,237.99000549316406,235.25,241.44000244140625,236.50999450683594,240.05999755859375,234.0,230.63999938964844,235.60000610351562,241.3300018310547,251.60000610351562,249.67999267578125,246.8000030517578,242.2899932861328,243.4199981689453,244.0800018310547,245.47000122070312,247.77999877929688,253.07000732421875,251.0500030517578,260.8699951171875,248.41000366210938,252.91000366210938,258.489990234375,256.8399963378906,257.760009765625,250.88999938964844,254.69000244140625,257.8699951171875,257.6700134277344,248.9199981689453,250.6300048828125,249.16000366210938,249.25,235.8800048828125,235.9199981689453,238.5,239.02999877929688,236.91000366210938,236.52999877929688,241.9499969482422,238.22000122070312,225.4499969482422,225.89999389648438,223.57000732421875,234.6199951171875,242.4199981689453,243.49000549316406,345.7200012207031,331.0,307.9700012207031,307.0299987792969,319.9700012207031,308.6600036621094,303.82000732421875,311.1099853515625,329.5,325.0,312.4700012207031,298.75,294.0,285.9800109863281,284.0,289.989990234375,294.9700012207031,294.6400146484375,296.67999267578125,293.2200012207031,291.5299987792969,300.9700012207031,307.7200012207031,310.70001220703125,304.4200134277344,311.010009765625,322.5400085449219,304.2799987792969,289.239990234375,280.29998779296875,277.20001220703125,283.1000061035156,287.19000244140625,287.0,285.4599914550781,281.6199951171875,269.760009765625,265.80999755859375,265.6199951171875,255.27999877929688,252.39999389648438,249.07000732421875,240.39999389648438,247.24000549316406,237.4499969482422,236.80999755859375,225.16000366210938,227.0500030517578,222.8000030517578,223.6999969482422,228.14999389648438,234.0,208.30999755859375,203.82000732421875,199.41000366210938,210.0,202.33999633789062,203.5,209.6999969482422,207.9199981689453,215.41000366210938,219.5,224.75,222.6199951171875,225.32000732421875,201.99000549316406,197.85000610351562,188.97000122070312,189.8000030517578,186.5,184.75999450683594,195.1199951171875,198.8000030517578,197.1999969482422,198.27999877929688,200.3699951171875,198.50999450683594,198.3800048828125,197.1999969482422,198.58999633789062,201.69000244140625,194.8800048828125,195.6699981689453,190.9499969482422,200.17999267578125,206.60000610351562,207.8000030517578,201.67999267578125,195.00999450683594,191.8699951171875,187.19000244140625,180.60000610351562,180.16000366210938,179.64999389648438,185.30999755859375,179.72000122070312,181.67999267578125,170.22999572753906,168.89999389648438,171.1999969482422,159.3800048828125,153.94000244140625,146.5500030517578,143.1999969482422,159.75,165.38999938964844,163.66000366210938,159.0399932861328,162.3000030517578,159.27999877929688,157.3000030517578,160.0800018310547,153.99000549316406,145.8000030517578,146.75999450683594,153.27999877929688,152.5,146.0800018310547,150.1699981689453,150.92999267578125,153.61000061035156,157.94000244140625,159.19000244140625,152.0,154.13999938964844,171.75999450683594,167.8300018310547,160.77000427246094,158.74000549316406,158.9199981689453,154.97000122070312,156.9199981689453,153.25,155.77999877929688,153.89999389648438,149.83999633789062,146.47000122070312,141.69000244140625,141.1999969482422,147.39999389648438,149.64999389648438,146.44000244140625,148.5500030517578,144.57000732421875,151.4600067138672,142.8000030517578,140.1699981689453,155.91000366210938,169.39999389648438,172.55999755859375,180.27000427246094,184.5,177.75999450683594,185.33999633789062,189.17999267578125,181.88999938964844,180.7100067138672,173.5500030517578,168.6999969482422,164.75999450683594,165.17999267578125,174.3000030517578,183.5,186.52000427246094,194.2899932861328,200.14999389648438,198.0,195.67999267578125,192.9199981689453,191.57000732421875,200.7100067138672,196.42999267578125,190.75999450683594,188.72000122070312,188.22000122070312,192.82000732421875,197.0,195.1999969482422,192.13999938964844,205.0,226.2899932861328,250.25,249.0,240.50999450683594,238.9499969482422,231.44000244140625,219.05999755859375,220.5,212.47999572753906,184.77000427246094,185.5800018310547,195.32000732421875,195.32000732421875,190.19000244140625,187.99000549316406,184.5800018310547,174.3300018310547,165.75,157.6199951171875,153.5399932861328,154.5,149.92999267578125,147.5500030517578,147.05999755859375,145.6199951171875,145.55999755859375,141.83999633789062,149.07000732421875,145.67999267578125],"close":[104.05999755859375,102.45999908447266,102.58999633789062,102.7300033569336,104.66000366210938,103.62999725341797,103.91999816894531,104.7699966430664,106.5999984741211,106.56999969482422,106.43000030517578,108.69999694824219,109.66999816894531,110.0999984741211,111.83000183105469,114.30999755859375,115.0,114.63999938964844,113.75,114.16000366210938,111.69999694824219,115.52999877929688,115.79000091552734,116.38999938964844,115.30000305175781,117.2699966430664,116.68000030517578,116.63999938964844,115.83999633789062,113.68000030517578,114.26000213623047,112.77999877929688,111.30999755859375,108.44999694824219,108.16000366210938,111.01000213623047,111.94999694824219,110.97000122070312,111.37999725341797,111.68000030517578,111.68000030517578,113.77999877929688,114.05999755859375,110.94000244140625,112.2699966430664,114.54000091552734,112.41999816894531,114.12999725341797,127.54000091552734,125.5199966430664,125.52999877929688,125.54000091552734,127.80000305175781,129.19000244140625,129.24000549316406,129.00999450683594,127.79000091552734,126.08000183105469,126.47000122070312,125.2699966430664,125.61000061035156,125.4800033569336,124.33999633789062,126.23999786376953,124.19000244140625,124.9000015258789,124.3499984741211,123.2300033569336,121.75,123.23999786376953,121.11000061035156,119.87999725341797,120.62000274658203,118.66999816894531,116.0,114.87999725341797,114.52999877929688,115.08999633789062,115.33999633789062,114.88999938964844,117.20999908447266,116.48999786376953,113.75,114.62999725341797,114.95999908447266,115.80000305175781,118.33999633789062,117.93000030517578,117.38999938964844,116.63999938964844,116.66999816894531,116.37000274658203,120.87000274658203,121.62999725341797,122.16000366210938,123.5,124.5199966430664,124.62999725341797,124.5999984741211,124.08999633789062,122.91000366210938,124.48999786376953,123.73999786376953,117.08999633789062,117.19000244140625,119.27999877929688,120.06999969482422,122.62999725341797,123.5,125.91999816894531,124.5,123.87999725341797,140.3800048828125,139.85000610351562,138.1300048828125,141.30999755859375,144.63999938964844,142.91000366210938,141.5,139.88999938964844,139.1699981689453,138.22999572753906,140.17999267578125,141.1999969482422,143.08999633789062,143.27999877929688,144.3800048828125,144.8300018310547,145.02999877929688,140.67999267578125,142.07000732421875,142.75999450683594,144.77000427246094,143.07000732421875,142.61000061035156,139.25999450683594,138.02999877929688,138.55999755859375,140.1699981689453,143.11000061035156,138.77000427246094,137.82000732421875,139.00999450683594,138.30999755859375,135.6699981689453,139.4499969482422,137.50999450683594,133.27999877929688,127.86000061035156,128.2100067138672,125.9000015258789,128.9600067138672,132.05999755859375,132.5800018310547,134.25999450683594,135.60000610351562,136.92999267578125,137.47000122070312,137.9199981689453,139.1699981689453,140.1999969482422,138.0800018310547,139.19000244140625,138.89999389648438,138.47999572753906,137.8800048828125,139.4199981689453,141.2899932861328,139.5,140.75,142.61000061035156,141.80999755859375,139.88999938964844,155.88999938964844,157.17999267578125,161.3800048828125,162.02999877929688,170.3300018310547,167.47000122070312,164.52999877929688,167.58999633789062,168.0,165.9499969482422,165.8000030517578,166.27999877929688,168.10000610351562,168.74000549316406,170.39999389648438,167.16000366210938,167.7100067138672,166.86000061035156,170.86000061035156,169.97000122070312,174.3699951171875,178.2899932861328,175.41000366210938,175.77000427246094,176.1199951171875,174.08999633789062,174.77000427246094,175.67999267578125,174.69000244140625,173.75999450683594,175.30999755859375,173.10000610351562,174.3800048828125,173.52000427246094,172.4199981689453,173.42999267578125,174.55999755859375,167.83999633789062,170.02000427246094,169.58999633789062,171.77999877929688,181.24000549316406,186.3699951171875,189.25,189.1300048828125,189.5800018310547,189.6300048828125,187.0500030517578,183.74000549316406,185.72999572753906,188.89999389648438,190.75,192.42999267578125,192.2899932861328,187.99000549316406,190.3699951171875,182.6999969482422,184.83999633789062,181.41000366210938,182.88999938964844,188.19000244140625,186.24000549316406,191.69000244140625,190.4499969482422,177.74000549316406,178.5800018310547,175.32000732421875,173.38999938964844,171.22999572753906,169.7100067138672,165.41000366210938,168.7899932861328,169.66000366210938,169.13999938964844,171.41000366210938,171.67999267578125,168.9600067138672,166.91000366210938,166.63999938964844,166.02999877929688,166.32000732421875,165.69000244140625,162.02999877929688,163.13999938964844,154.5,153.9199981689453,156.30999755859375,158.30999755859375,159.5399932861328,161.02999877929688,172.57000732421875,184.22000122070312,186.47000122070312,183.60000610351562,158.27999877929688,164.0,162.02000427246094,170.3800048828125,170.05999755859375,168.60000610351562,167.88999938964844,171.66000366210938,172.35000610351562,174.4600067138672,178.9199981689453,177.19000244140625,172.22000122070312,173.86000061035156,174.16000366210938,179.8000030517578,181.52000427246094,176.0,167.80999755859375,169.9600067138672,168.5399932861328,172.47000122070312,164.75999450683594,166.05999755859375,162.02000427246094,157.47000122070312,161.55999755859375,150.94000244140625,155.16000366210938,148.7899932861328,144.17999267578125,150.88999938964844,147.66000366210938,149.27000427246094,154.00999450683594,149.4499969482422,152.4499969482422,152.72000122070312,152.22999572753906,154.8699951171875,153.92999267578125,147.8000030517578,145.77999877929688,140.8699951171875,139.80999755859375,141.94000244140625,145.86000061035156,137.22999572753906,128.27000427246094,127.16000366210938,124.5,139.69000244140625,133.35000610351562,132.35000610351562,134.63999938964844,133.94000244140625,129.75999450683594,128.6199951171875,122.81999969482422,127.23999786376953,131.39999389648438,137.50999450683594,138.49000549316406,140.13999938964844,140.7899932861328,140.72000122070312,145.49000549316406,150.72999572753906,149.2899932861328,147.6999969482422,149.3699951171875,150.3000030517578,150.33999633789062,157.22000122070312,162.27000427246094,162.9499969482422,159.39999389648438,160.49000549316406,159.63999938964844,160.30999755859375,157.17999267578125,157.30999755859375,155.97000122070312,161.91000366210938,163.85000610351562,162.89999389648438,165.52999877929688,166.57000732421875,169.13999938964844,168.10000610351562,171.13999938964844,174.02000427246094,177.14999389648438,177.47999572753906,176.3800048828125,199.86000061035156,215.22000122070312,211.10000610351562,208.17999267578125,210.8699951171875,205.1699981689453,207.0399932861328,215.27000427246094,210.72000122070312,212.82000732421875,210.24000549316406,218.6300048828125,218.9600067138672,229.97999572753906,237.32000732421875,232.25999450683594,234.5,235.80999755859375,235.0,230.55999755859375,229.27999877929688,234.9600067138672,241.3000030517578,248.75,245.4499969482422,243.5399932861328,238.11000061035156,241.89999389648438,242.8300018310547,245.1199951171875,247.7100067138672,249.97999572753906,250.60000610351562,253.77000427246094,244.4199981689453,252.52999877929688,255.6699981689453,256.42999267578125,249.38999938964844,250.0500030517578,252.67999267578125,253.86000061035156,244.17999267578125,244.9600067138672,248.27999877929688,249.07000732421875,234.6199951171875,235.05999755859375,233.16000366210938,236.3699951171875,235.41000366210938,234.2100067138672,235.80999755859375,240.32000732421875,226.1300048828125,225.3000030517578,223.4499969482422,223.0,232.8000030517578,238.47999572753906,241.50999450683594,328.3299865722656,307.8599853515625,292.17999267578125,302.1400146484375,306.6499938964844,301.4100036621094,296.6199951171875,308.6600036621094,328.1499938964844,313.8299865722656,308.4599914550781,291.3299865722656,283.4599914550781,282.760009765625,281.239990234375,289.010009765625,288.7799987792969,286.1400146484375,291.5899963378906,284.239990234375,288.6300048828125,296.9599914550781,292.9599914550781,308.010009765625,299.0,303.6199951171875,313.0,291.30999755859375,277.17999267578125,275.1499938964844,272.6600036621094,280.07000732421875,283.3299865722656,281.3999938964844,280.8299865722656,275.29998779296875,256.8900146484375,262.6099853515625,257.8500061035156,248.1699981689453,250.30999755859375,243.8000030517578,239.25999450683594,240.8300018310547,236.14999389648438,226.99000549316406,217.57000732421875,222.85000610351562,219.86000061035156,220.49000549316406,225.52999877929688,210.69000244140625,198.75999450683594,200.27999877929688,197.02999877929688,204.9600067138672,201.9499969482422,200.94000244140625,201.10000610351562,207.72999572753906,214.3300018310547,217.5800018310547,220.5399932861328,221.52999877929688,223.00999450683594,198.85000610351562,189.97000122070312,184.9199981689453,188.64999389648438,178.4600067138672,180.02999877929688,191.97000122070312,198.3800048828125,195.33999633789062,197.49000549316406,197.99000549316406,195.3800048828125,197.2100067138672,194.91000366210938,195.7100067138672,192.58999633789062,193.75,192.83999633789062,189.64999389648438,198.52000427246094,204.67999267578125,202.2899932861328,193.61000061035156,189.85000610351562,191.08999633789062,179.9199981689453,173.8800048828125,178.17999267578125,177.16000366210938,182.44000244140625,174.89999389648438,172.8000030517578,169.00999450683594,164.5800018310547,160.05999755859375,154.6699981689453,146.6699981689453,136.47999572753906,142.82000732421875,156.58999633789062,159.88999938964844,157.16000366210938,156.47999572753906,160.13999938964844,153.97000122070312,156.1699981689453,156.5399932861328,148.0800018310547,141.30999755859375,146.13999938964844,147.88999938964844,150.30999755859375,145.39999389648438,149.25,149.00999450683594,152.3699951171875,154.7899932861328,152.9600067138672,151.55999755859375,149.39999389648438,163.1199951171875,159.16000366210938,155.11000061035156,155.97000122070312,154.69000244140625,152.89999389648438,155.52000427246094,149.67999267578125,154.33999633789062,147.08999633789062,146.02000427246094,142.80999755859375,139.66000366210938,138.8000030517578,147.11000061035156,145.22999572753906,146.3800048828125,145.5399932861328,143.1699981689453,143.66000366210938,137.86000061035156,138.08999633789062,155.6199951171875,163.0,169.80999755859375,178.33999633789062,175.05999755859375,177.5800018310547,181.1699981689453,187.5,176.27999877929688,173.27999877929688,172.9600067138672,165.9600067138672,163.8300018310547,161.38999938964844,171.8300018310547,180.2899932861328,185.35000610351562,194.02999877929688,194.58999633789062,195.9499969482422,193.83999633789062,186.8300018310547,189.75999450683594,195.61000061035156,192.9499969482422,186.61000061035156,181.4600067138672,188.16000366210938,189.77000427246094,192.0800018310547,193.05999755859375,190.9600067138672,203.6999969482422,225.77999877929688,248.14999389648438,244.5800018310547,230.3300018310547,236.33999633789062,213.67999267578125,211.82000732421875,205.80999755859375,201.25999450683594,184.10000610351562,184.1300048828125,192.63999938964844,188.3300018310547,183.52999877929688,184.2899932861328,175.07000732421875,165.16000366210938,157.52999877929688,152.4600067138672,148.52999877929688,147.75999450683594,146.5500030517578,142.5,140.27000427246094,143.75999450683594,141.60000610351562,140.49000549316406,144.22000122070312,140.63999938964844],"volume":[9597500,9455600,6822300,6133800,7038700,6725200,7270500,6119000,9703800,7547200,7771500,10362300,11163800,7485300,9185900,11702700,8877200,5541800,7014400,8231900,7386700,7882200,6499400,8084500,4637500,7672900,4472800,5787100,5439600,8171700,5946100,8455600,8936000,10975600,7865300,8957800,7504500,6342900,6593100,5278300,12193900,7605100,6588100,8242000,6706400,7670100,8312900,20438300,48536100,15870300,10965900,17844900,12231400,10221000,8373300,17842400,6660000,7446100,7063900,8115900,6587400,4133600,4862400,7430000,7588300,4899500,6119200,5564100,4509900,7315200,6196900,5101500,7000000,5366600,6662400,8251500,7125500,5494800,5791800,6796600,8355100,4994100,6234700,5583600,5001000,4485000,6052400,6437700,4636000,3236200,4122500,4140000,17811200,6604600,5159300,6179400,5989000,5549500,5705000,6108600,7173400,6911400,4735100,10839600,12755600,7256300,7368000,5973700,7347200,11545000,10164700,18373900,40871300,13733200,11330800,11232800,11629400,8940000,14844100,7793300,8205500,8036300,7518200,25814800,6552400,5920500,3560800,5365500,8622600,14334200,6350300,5245100,7361800,8687800,7181500,9157000,5998700,6111900,5387200,6697400,8018800,7654600,5139400,4054600,6505700,7188000,5906800,8251600,10355000,8373900,8617700,6243200,5597300,5600800,4324000,4044600,4698100,4893800,3641600,3738300,3776800,5162200,4544600,2729600,3872200,3022600,4588400,7980700,6831200,6243300,8733200,11154800,20233400,37374200,12630100,16161300,25727800,27384400,12580100,12274400,10075900,12187700,7916100,6155100,7142400,7096800,8974400,10210300,7595100,7073000,4735700,6386900,6791000,7845400,8120900,7115900,5869400,4688700,5848600,6383000,5474000,5001300,4198400,5510100,4830400,3488000,3674700,4330000,4122900,5822500,9477500,5680600,4804400,5456800,11085000,7759400,8520400,5973600,6629900,5695400,7804300,8986300,6289400,8117000,4860200,11394300,6879400,15138500,6427200,8368800,4628000,8859700,8917100,8906300,6398100,10503400,20158000,26502000,13188700,8154200,8351100,9572000,8940200,8817900,8386400,13810500,6518200,2451500,4100100,4344300,5254800,4307500,5360800,5876000,6845400,7712200,7596200,13593900,8828500,7410200,10701200,9210600,11618300,30232000,48028500,17314600,12147200,42201600,20319300,9866600,14981700,8704600,8250600,6777000,7866700,7036900,9991300,7625900,6528800,7454800,6421700,7260900,11430500,8688500,8737000,9713900,10639100,8316100,6915100,7436800,12843300,8081800,13171900,7141000,12321200,12646500,21486100,27200200,15373900,14187700,9330000,9885000,9402500,6909500,7051600,17620200,7848300,8521200,13210000,9148300,13144500,15509900,9518500,11594400,14433800,14986900,19482700,11950300,17762000,12401600,10190200,8217700,8630000,8295200,8925500,12201200,11233700,9528900,7305900,5476400,6985100,4851500,9443500,11525800,11346000,5187400,5108600,6049600,6113600,4707100,7875500,11955200,7499400,10169200,8515500,10268900,7576400,6011000,7603300,6527500,6976800,8090700,6994700,17547900,7166000,7155300,6375800,7707800,6833700,9668900,11056700,18002900,54610000,53707400,22665300,17819200,15055400,20879100,13418400,19030600,11804600,10531100,14127500,31844200,16962200,22326900,18441400,16584300,20401800,10871600,11486300,10208200,11337000,10728800,12597500,17631300,9678100,7348400,11380900,7255800,8237900,7149600,6756800,8415300,8441400,15548700,12718200,8614800,11197300,9930200,11954200,8313300,9012100,9998400,14182100,10285600,11554000,6759900,16819300,11256400,7403100,9343600,6308600,11805200,5637600,8691500,16618600,10461900,8900800,10303100,15386100,18803000,41178700,131618100,69986000,51781900,40004000,51923300,27707900,24673100,40776200,44437500,35280200,33765300,39274900,25990700,25778500,23880800,23378300,16215500,13688400,14076800,31723400,18982100,26479800,28895300,21703700,17346200,13698900,32500900,37653000,32810700,18370800,16474000,16872200,13194900,13855800,12448500,18007100,27954200,16898700,15709200,19772600,11991500,18678300,20969300,16698700,20686600,24195000,30009000,36053800,16143800,21098300,21679500,27459600,44834100,31144700,29595000,26544100,13848500,13461200,19664500,19060500,23316900,24208700,24711200,17643600,47928000,100612700,55201600,43897500,32433500,50222000,36297300,77008600,27148000,18301600,9282700,11262000,14748100,14197400,10341500,14540700,22635500,16474500,11171200,19468500,26152700,25428500,15857400,22473200,16418600,19224700,29129500,38190000,21141900,23011300,21100400,27093700,35882700,37254500,27362400,47421000,43260100,42323400,42789000,29962400,49936500,40092200,24538900,23285400,18597000,19610800,14801100,14976300,29621900,31749800,21336600,27303900,20652200,36425200,22418800,20120800,17585400,24094800,38000600,31173500,51544600,83247500,37133700,26350400,21607700,23929500,18051100,22046100,37551400,19927900,26122100,20683800,16961900,17929600,20125700,24492000,20495900,14381900,12556700,17250400,23527000,30407800,26171800,49997700,59779800,43010800,46997300,45282600,22330900,39638000,32448800,37084200,33215000,21616600,33716500,20587500,21016400,26318000,33504500,23497200,27685500,31803200,21158300,16890600,22123400,15789300,22545000,15747100,19114300,16717700,16517200,12119700,10875800,12856100,12126000,25339900,41082200,48390000,30294800,23644700,19993800,29019900,17227200,26040700,46108300,63678500,29562300,20279900,16985500,16616600,31386100,22935400,33327900,38305000,36844400,36532100,34310300,35926900,45964000,44166700,36683000,47200000,34607300,35221900,29735200],"open":[104.5199966430664,103.30000305175781,102.7699966430664,102.52999877929688,102.94000244140625,103.8499984741211,103.08999633789062,104.3499984741211,105.0999984741211,106.41000366210938,106.45999908447266,106.98999786376953,109.31999969482422,110.05999755859375,110.29000091552734,113.41999816894531,114.88999938964844,114.63999938964844,114.19000244140625,113.36000061035156,113.80999755859375,112.91000366210938,115.81999969482422,115.52999877929688,116.73999786376953,115.80000305175781,117.08999633789062,117.05999755859375,116.26000213623047,113.79000091552734,114.31999969482422,114.25,113.0199966430664,110.54000091552734,106.76000213623047,111.48999786376953,112.0,112.0,110.62000274658203,111.26000213623047,111.68000030517578,111.68000030517578,113.58000183105469,112.81999969482422,111.5,113.94000244140625,114.06999969482422,111.61000061035156,126.26000213623047,128.0,127.2300033569336,124.04000091552734,127.19999694824219,127.75,129.97999572753906,130.52000427246094,129.00999450683594,127.66999816894531,126.75,127.33000183105469,125.38999938964844,125.54000091552734,124.51000213623047,124.26000213623047,127.5999984741211,124.41999816894531,125.0,124.3499984741211,121.3499984741211,121.72000122070312,121.73999786376953,122.18000030517578,120.08999633789062,120.9800033569336,118.76000213623047,116.12000274658203,116.02999877929688,115.16999816894531,115.37999725341797,113.62999725341797,117.04000091552734,116.98999786376953,115.08999633789062,113.91000366210938,115.2300033569336,115.9800033569336,116.33000183105469,118.0,117.70999908447266,117.38999938964844,117.1500015258789,117.12999725341797,116.5,120.16999816894531,121.94000244140625,123.18000030517578,123.80000305175781,124.45999908447266,124.62999725341797,126.55000305175781,123.41999816894531,123.23999786376953,122.98999786376953,120.16999816894531,116.58999633789062,117.52999877929688,119.0199966430664,121.6500015258789,122.87999725341797,124.20999908447266,125.7300033569336,124.05000305175781,134.69000244140625,140.42999267578125,139.25999450683594,138.8000030517578,141.22000122070312,145.32000732421875,143.72000122070312,140.0,139.0,139.49000549316406,139.25,139.44000244140625,141.69000244140625,142.6300048828125,143.75,144.9499969482422,144.75999450683594,145.1300048828125,141.1199951171875,142.36000061035156,142.7100067138672,145.72999572753906,143.07000732421875,140.47999572753906,139.36000061035156,138.35000610351562,139.74000549316406,141.3000030517578,141.6999969482422,140.14999389648438,138.8699951171875,139.27000427246094,139.07000732421875,139.69000244140625,139.2899932861328,132.77000427246094,127.88999938964844,130.5399932861328,128.9199981689453,128.0,128.39999389648438,132.25,132.97000122070312,134.0399932861328,136.92999267578125,136.7899932861328,137.52999877929688,137.82000732421875,138.8000030517578,140.6999969482422,138.72999572753906,139.38999938964844,137.85000610351562,138.8300018310547,139.13999938964844,140.3300018310547,140.4499969482422,138.44000244140625,141.39999389648438,143.7899932861328,142.49000549316406,154.22999572753906,156.77999877929688,159.0399932861328,173.6999969482422,164.99000549316406,170.27999877929688,167.6199951171875,167.25,167.1300048828125,167.22999572753906,165.74000549316406,167.69000244140625,167.64999389648438,168.08999633789062,169.5,170.22000122070312,167.60000610351562,166.88999938964844,168.7100067138672,170.4199981689453,170.60000610351562,174.55999755859375,177.64999389648438,175.5,176.5500030517578,176.94000244140625,173.5,177.5,176.8000030517578,174.4499969482422,175.4499969482422,174.5,173.32000732421875,174.77999877929688,174.0500030517578,172.2899932861328,173.97999572753906,170.52000427246094,170.14999389648438,170.30999755859375,170.47000122070312,178.52000427246094,181.0800018310547,186.25999450683594,191.0500030517578,188.5399932861328,189.0,188.66000366210938,184.52000427246094,184.3000030517578,184.88999938964844,190.89999389648438,191.94000244140625,193.0,194.5,188.32000732421875,188.9600067138672,184.00999450683594,185.2899932861328,181.17999267578125,188.0,189.02000427246094,187.0,196.3000030517578,173.4600067138672,178.0,178.0,175.0,173.83999633789062,170.75,169.41000366210938,167.5500030517578,167.72999572753906,169.58999633789062,169.6999969482422,170.5,170.3800048828125,166.50999450683594,167.1999969482422,168.52000427246094,166.6999969482422,167.30999755859375,165.5800018310547,162.17999267578125,159.1999969482422,153.74000549316406,156.4199981689453,158.6699981689453,160.14999389648438,161.77000427246094,163.8699951171875,191.50999450683594,181.63999938964844,188.63999938964844,168.89999389648438,162.99000549316406,164.02999877929688,164.77999877929688,170.41000366210938,163.1999969482422,170.39999389648438,168.99000549316406,173.0,175.0,176.0,177.6199951171875,174.88999938964844,173.0,174.25,176.75,178.5800018310547,179.80999755859375,176.1199951171875,173.57000732421875,169.2899932861328,170.97999572753906,173.0,163.11000061035156,166.9499969482422,159.22000122070312,158.05999755859375,157.16000366210938,150.6199951171875,150.52999877929688,143.4199981689453,146.22999572753906,149.7899932861328,148.9199981689453,150.39999389648438,152.3699951171875,150.05999755859375,151.5800018310547,151.64999389648438,156.33999633789062,154.50999450683594,152.88999938964844,145.85000610351562,143.77999877929688,138.63999938964844,139.75999450683594,139.86000061035156,139.25,132.91000366210938,118.86000061035156,132.5399932861328,123.4000015258789,136.64999389648438,132.11000061035156,136.8000030517578,134.75999450683594,132.27999877929688,130.89999389648438,126.88999938964844,124.5,134.91000366210938,132.50999450683594,137.49000549316406,139.64999389648438,139.80999755859375,138.47999572753906,146.55999755859375,148.3300018310547,149.44000244140625,146.97999572753906,147.5,149.0500030517578,150.0399932861328,156.30999755859375,158.22000122070312,162.36000061035156,161.36000061035156,160.0,158.3000030517578,158.6300048828125,158.35000610351562,156.97999572753906,154.99000549316406,159.32000732421875,161.8699951171875,165.0,163.42999267578125,164.1699981689453,166.8000030517578,169.7100067138672,169.0,174.0,174.86000061035156,177.7100067138672,177.5500030517578,189.9600067138672,201.5800018310547,213.1999969482422,210.66000366210938,211.08999633789062,213.35000610351562,205.50999450683594,209.99000549316406,214.94000244140625,212.0,213.69000244140625,226.5,219.3000030517578,217.67999267578125,233.22000122070312,235.11000061035156,237.1300048828125,235.50999450683594,239.94000244140625,231.3699951171875,229.4499969482422,232.41000366210938,235.5,243.33999633789062,248.5,245.30999755859375,241.97999572753906,239.9499969482422,242.41000366210938,242.33999633789062,246.0,248.6999969482422,248.63999938964844,255.77000427246094,247.8300018310547,245.89999389648438,255.41000366210938,256.8399963378906,257.7099914550781,250.02999877929688,248.39999389648438,252.5800018310547,257.1700134277344,244.9499969482422,246.9199981689453,246.1999969482422,249.25,232.17999267578125,233.0500030517578,234.05999755859375,237.35000610351562,235.0,235.0,235.5399932861328,237.61000061035156,222.0,225.89999389648438,222.0,232.5500030517578,239.88999938964844,239.94000244140625,319.19000244140625,330.3399963378906,305.7900085449219,306.45001220703125,314.05999755859375,307.69000244140625,303.0400085449219,299.0,309.6300048828125,324.0,311.8599853515625,295.2699890136719,293.0,284.6000061035156,283.69000244140625,278.79998779296875,291.79998779296875,289.6000061035156,292.3800048828125,293.2200012207031,285.4200134277344,291.54998779296875,300.2799987792969,298.70001220703125,303.57000732421875,304.8999938964844,305.6000061035156,303.75,288.95001220703125,278.1099853515625,274.82000732421875,272.9599914550781,285.9200134277344,286.57000732421875,283.0,281.4599914550781,268.739990234375,259.510009765625,265.239990234375,249.97999572753906,247.91000366210938,247.94000244140625,239.0,245.9499969482422,236.22999572753906,236.74000549316406,224.99000549316406,210.8300018310547,218.2100067138672,216.2100067138672,219.05999755859375,231.16000366210938,207.0800018310547,196.86000061035156,194.0800018310547,209.5,199.50999450683594,200.5,205.13999938964844,200.3300018310547,207.86000061035156,219.0,221.35000610351562,220.02999877929688,221.8000030517578,190.6199951171875,196.3699951171875,188.2899932861328,184.6999969482422,183.30999755859375,182.72000122070312,188.38999938964844,196.82000732421875,196.42999267578125,195.0,198.05999755859375,194.16000366210938,196.05999755859375,196.4199981689453,197.47000122070312,198.33999633789062,192.55999755859375,195.3000030517578,190.8800048828125,191.66000366210938,197.60000610351562,205.0,201.67999267578125,195.00999450683594,189.91000366210938,187.19000244140625,179.67999267578125,179.3699951171875,172.6199951171875,179.10000610351562,179.19000244140625,174.9199981689453,170.14999389648438,168.1699981689453,170.9199981689453,158.25999450683594,153.88999938964844,145.60000610351562,139.75,148.49000549316406,160.0,163.66000366210938,157.92999267578125,159.25,157.97999572753906,154.41000366210938,157.19000244140625,153.3000030517578,145.69000244140625,140.83999633789062,149.16000366210938,148.7899932861328,143.8800048828125,141.6199951171875,144.75,150.00999450683594,152.58999633789062,152.9199981689453,150.6999969482422,153.6199951171875,166.3800048828125,164.66000366210938,159.0500030517578,156.05999755859375,155.44000244140625,153.39999389648438,150.4600067138672,153.0500030517578,151.4199981689453,153.0,149.22999572753906,143.88999938964844,140.92999267578125,140.0399932861328,140.3000030517578,149.08999633789062,142.77999877929688,147.44000244140625,143.77999877929688,150.3000030517578,142.1999969482422,137.32000732421875,139.77000427246094,167.92999267578125,166.88999938964844,176.4199981689453,182.92999267578125,176.80999755859375,178.35000610351562,186.17999267578125,180.39999389648438,180.50999450683594,172.5800018310547,162.16000366210938,164.0399932861328,162.02000427246094,166.4199981689453,176.02000427246094,182.1300048828125,186.1999969482422,198.61000061035156,192.5800018310547,192.14999389648438,192.9199981689453,189.02999877929688,188.17999267578125,190.49000549316406,190.0,186.0,179.94000244140625,189.00999450683594,191.6699981689453,193.3000030517578,191.47999572753906,194.0399932861328,209.0,230.5,242.8000030517578,240.47999572753906,227.0,229.49000549316406,217.75,213.91000366210938,198.5,179.6699981689453,185.00999450683594,187.38999938964844,190.00999450683594,186.16000366210938,183.00999450683594,182.30999755859375,170.22999572753906,162.47999572753906,157.35000610351562,150.25999450683594,153.94000244140625,147.25,144.49000549316406,143.3000030517578,144.3000030517578,143.72000122070312,139.05999755859375,141.4199981689453,145.64999389648438],"low":[102.44000244140625,101.73999786376953,102.4000015258789,102.29000091552734,102.12999725341797,103.29000091552734,102.72000122070312,103.54000091552734,104.97000122070312,105.41999816894531,105.68000030517578,106.62000274658203,109.0199966430664,109.2699966430664,109.55999755859375,113.33000183105469,114.3499984741211,114.2699966430664,113.01000213623047,112.62999725341797,111.66999816894531,112.55000305175781,115.16000366210938,114.7699966430664,114.9800033569336,115.30000305175781,115.97000122070312,115.7300033569336,115.37999725341797,113.0,113.52999877929688,112.56999969482422,111.25,107.68000030517578,106.51000213623047,109.66000366210938,111.70999908447266,110.93000030517578,109.79000091552734,111.0999984741211,110.63999938964844,111.5199966430664,113.38999938964844,110.37000274658203,110.66999816894531,112.29000091552734,111.54000091552734,111.18000030517578,124.5999984741211,124.83000183105469,124.94000244140625,123.55999755859375,126.87999725341797,126.48999786376953,128.27000427246094,128.9499969482422,127.55000305175781,126.05000305175781,125.83999633789062,124.47000122070312,125.19999694824219,124.55999755859375,123.43000030517578,124.05999755859375,124.02999877929688,124.13999938964844,123.76000213623047,121.23999786376953,121.31999969482422,121.36000061035156,120.41999816894531,119.44000244140625,119.75,118.61000061035156,115.69999694824219,114.45999908447266,114.33999633789062,114.75,113.87999725341797,112.77999877929688,116.1500015258789,115.29000091552734,113.69000244140625,113.6500015258789,114.26000213623047,115.06999969482422,116.18000030517578,117.29000091552734,117.11000061035156,116.5,115.91000366210938,116.19999694824219,116.12999725341797,119.66999816894531,121.20999908447266,122.08000183105469,123.23999786376953,123.91999816894531,123.30000305175781,123.16000366210938,121.41999816894531,123.01000213623047,122.7699966430664,117.02999877929688,114.55000305175781,117.33999633789062,118.72000122070312,120.51000213623047,122.25,123.2699966430664,124.05000305175781,122.29000091552734,133.9600067138672,138.77000427246094,137.3800048828125,138.25,141.22000122070312,141.9499969482422,140.44000244140625,139.1199951171875,137.55999755859375,138.0800018310547,138.80999755859375,139.27000427246094,141.07000732421875,142.5500030517578,143.5,144.02000427246094,143.42999267578125,138.0,139.74000549316406,141.67999267578125,141.25999450683594,141.9199981689453,142.0500030517578,138.67999267578125,137.1999969482422,138.0800018310547,139.1199951171875,141.2100067138672,138.39999389648438,137.6999969482422,138.3800048828125,137.82000732421875,134.9600067138672,138.66000366210938,135.77000427246094,131.8000030517578,126.66000366210938,128.0800018310547,125.75,127.6500015258789,128.33999633789062,131.2100067138672,132.80999755859375,134.00999450683594,135.72000122070312,136.38999938964844,136.4600067138672,137.82000732421875,138.5500030517578,137.64999389648438,137.25999450683594,138.19000244140625,137.74000549316406,136.91000366210938,138.85000610351562,140.10000610351562,138.8300018310547,137.9499969482422,140.30999755859375,139.39999389648438,139.50999450683594,153.1199951171875,154.83999633789062,157.89999389648438,161.0,164.50999450683594,166.77000427246094,163.72999572753906,164.50999450683594,166.60000610351562,164.25999450683594,163.9199981689453,165.66000366210938,166.47999572753906,166.50999450683594,166.4499969482422,165.97000122070312,167.27000427246094,166.24000549316406,168.1699981689453,169.5500030517578,170.44000244140625,173.80999755859375,174.17999267578125,174.39999389648438,175.5,173.75,171.63999938964844,175.13999938964844,174.5800018310547,173.16000366210938,174.27999877929688,173.00999450683594,172.91000366210938,173.10000610351562,172.13999938964844,172.2899932861328,172.7899932861328,167.39999389648438,169.10000610351562,168.72999572753906,170.32000732421875,177.4199981689453,180.5399932861328,186.25999450683594,187.83999633789062,187.1999969482422,188.7899932861328,186.7100067138672,182.3300018310547,182.8800048828125,184.32000732421875,187.82000732421875,191.63999938964844,191.05999755859375,187.99000549316406,188.32000732421875,182.22000122070312,184.0,181.0,179.11000061035156,185.89999389648438,185.85000610351562,186.3800048828125,188.92999267578125,171.05999755859375,174.8300018310547,174.80999755859375,171.63999938964844,170.92999267578125,169.27000427246094,165.36000061035156,167.39999389648438,165.6300048828125,167.1699981689453,169.02999877929688,170.5,167.1999969482422,164.5500030517578,165.83999633789062,164.89999389648438,165.27000427246094,165.19000244140625,161.32000732421875,161.42999267578125,153.9199981689453,152.4199981689453,154.35000610351562,157.25999450683594,158.41000366210938,160.5399932861328,162.75,180.57000732421875,181.5,181.8699951171875,152.66000366210938,156.75,160.00999450683594,164.10000610351562,169.1300048828125,163.1999969482422,166.35000610351562,168.52000427246094,171.57000732421875,173.17999267578125,174.9199981689453,176.4499969482422,170.7100067138672,172.10000610351562,172.80999755859375,176.08999633789062,175.6999969482422,174.42999267578125,167.5500030517578,164.66000366210938,164.44000244140625,169.1300048828125,164.5800018310547,160.80999755859375,161.1300048828125,153.52000427246094,157.0500030517578,149.72999572753906,148.5,146.8000030517578,137.6999969482422,145.00999450683594,145.47999572753906,147.8800048828125,150.39999389648438,148.6300048828125,150.0,150.82000732421875,150.11000061035156,154.02999877929688,153.0500030517578,146.55999755859375,144.9199981689453,139.11000061035156,136.75999450683594,138.75999450683594,139.86000061035156,136.63999938964844,126.94999694824219,118.86000061035156,121.69999694824219,123.4000015258789,129.25999450683594,128.83999633789062,132.8699951171875,133.72000122070312,127.8499984741211,128.44000244140625,121.23999786376953,123.38999938964844,130.99000549316406,132.0,136.75999450683594,138.0800018310547,139.5500030517578,135.57000732421875,145.33999633789062,148.3300018310547,148.52000427246094,145.72000122070312,147.24000549316406,148.61000061035156,149.7899932861328,154.4199981689453,157.57000732421875,161.05999755859375,158.91000366210938,158.52000427246094,157.8300018310547,157.52999877929688,156.4600067138672,156.82000732421875,154.25999450683594,158.9199981689453,161.27999877929688,161.49000549316406,161.5500030517578,162.60000610351562,166.58999633789062,167.57000732421875,168.75999450683594,172.66000366210938,173.7899932861328,174.27999877929688,176.1999969482422,188.8800048828125,201.1999969482422,209.97999572753906,207.47999572753906,209.57000732421875,204.63999938964844,202.5399932861328,208.5500030517578,210.22999572753906,210.36000061035156,209.9600067138672,218.3800048828125,216.30999755859375,216.72000122070312,231.1999969482422,229.5,233.19000244140625,232.0,233.5,229.8699951171875,225.1199951171875,229.1999969482422,233.19000244140625,242.00999450683594,245.0,243.24000549316406,235.41000366210938,238.66000366210938,240.55999755859375,241.42999267578125,243.4199981689453,246.58999633789062,245.60000610351562,253.32000732421875,242.0,245.89999389648438,251.3699951171875,251.72000122070312,246.52000427246094,247.86000061035156,245.55999755859375,251.0800018310547,242.63999938964844,242.57000732421875,242.92999267578125,243.6199951171875,232.22999572753906,228.25,232.42999267578125,231.4600067138672,235.27000427246094,232.7100067138672,232.67999267578125,235.1199951171875,223.11000061035156,218.7899932861328,221.75,219.55999755859375,225.88999938964844,235.30999755859375,234.55999755859375,312.0899963378906,304.6000061035156,291.75,297.2900085449219,302.2699890136719,295.0299987792969,292.0,297.32000732421875,306.9200134277344,310.04998779296875,300.0299987792969,288.54998779296875,283.0,279.6099853515625,275.8999938964844,277.8800048828125,286.04998779296875,284.0,290.79998779296875,271.0,283.6000061035156,287.260009765625,292.010009765625,297.739990234375,291.9800109863281,298.9200134277344,303.07000732421875,287.5,275.30999755859375,272.260009765625,269.25,272.3900146484375,282.25,279.80999755859375,280.5400085449219,271.3500061035156,256.2799987792969,256.7099914550781,255.22999572753906,245.19000244140625,247.02999877929688,239.2899932861328,232.35000610351562,237.07000732421875,228.88999938964844,226.1699981689453,215.22000122070312,210.77000427246094,215.55999755859375,214.5,217.30999755859375,210.3000030517578,193.5500030517578,194.3000030517578,185.6300048828125,202.24000549316406,197.61000061035156,196.6999969482422,200.0,199.39999389648438,206.32000732421875,213.6199951171875,216.91000366210938,218.27999877929688,217.5800018310547,186.22999572753906,185.97999572753906,181.39999389648438,184.49000549316406,177.07000732421875,178.5800018310547,188.1199951171875,192.8300018310547,192.19000244140625,194.4199981689453,196.11000061035156,192.63999938964844,195.7100067138672,194.72999572753906,194.2100067138672,192.3300018310547,190.6999969482422,192.0,186.14999389648438,188.77999877929688,197.00999450683594,200.66000366210938,190.80999755859375,189.38999938964844,186.52999877929688,179.36000061035156,170.60000610351562,176.5,172.0,178.52999877929688,173.67999267578125,171.86000061035156,161.52000427246094,163.24000549316406,160.0,151.89999389648438,144.42999267578125,135.25,138.91000366210938,147.0,156.9600067138672,154.0,152.5,155.2899932861328,152.8800048828125,151.3699951171875,155.77000427246094,147.38999938964844,138.58999633789062,138.72999572753906,147.33999633789062,145.14999389648438,142.10000610351562,141.17999267578125,143.0500030517578,149.10000610351562,150.1199951171875,151.6199951171875,146.42999267578125,148.4499969482422,160.5800018310547,158.61000061035156,154.14999389648438,154.50999450683594,153.5,152.0399932861328,148.88999938964844,147.9499969482422,150.7100067138672,146.85000610351562,144.60000610351562,142.5399932861328,138.3000030517578,136.9499969482422,139.85000610351562,144.6699981689453,140.3000030517578,143.85000610351562,139.94000244140625,142.89999389648438,136.0,134.57000732421875,139.72000122070312,161.55999755859375,166.2100067138672,173.8000030517578,173.36000061035156,173.50999450683594,176.00999450683594,182.8000030517578,174.0800018310547,168.8000030517578,167.89999389648438,162.0500030517578,160.64999389648438,160.3300018310547,166.14999389648438,174.25999450683594,179.0,182.6699981689453,190.8000030517578,190.2100067138672,190.60000610351562,180.8699951171875,185.05999755859375,185.4499969482422,188.89999389648438,183.27000427246094,180.92999267578125,178.8000030517578,187.1999969482422,191.10000610351562,190.55999755859375,187.9199981689453,193.3800048828125,208.00999450683594,224.60000610351562,238.83999633789062,227.61000061035156,224.0,209.4499969482422,209.3300018310547,197.7899932861328,198.17999267578125,175.27999877929688,179.0,186.2100067138672,187.66000366210938,182.5800018310547,177.6999969482422,174.39999389648438,164.61000061035156,155.35000610351562,150.36000061035156,148.0,145.1999969482422,144.47999572753906,142.5,138.8300018310547,141.16000366210938,137.5500030517578,137.5500030517578,140.94000244140625,139.25999450683594]}],"adjclose":[{"adjclose":[100.81793975830078,99.26779174804688,99.39375305175781,99.52938079833984,101.39926147460938,100.40133666992188,101.07243347167969,101.8991470336914,103.67898559570312,103.64981079101562,103.51366424560547,105.7214584350586,106.66486358642578,107.0831069946289,108.76569366455078,111.17772674560547,111.84881591796875,111.49868774414062,110.6330795288086,111.03184509277344,108.63923645019531,112.36428833007812,112.6171875,113.20073699951172,112.14060974121094,114.0566177368164,113.4827880859375,113.44388580322266,112.66580200195312,110.56498718261719,111.12908935546875,109.68965148925781,108.25993347167969,105.47830200195312,105.19625091552734,107.96817016601562,108.88240051269531,107.92925262451172,108.32801055908203,108.61979675292969,108.61979675292969,110.6622543334961,110.93458557128906,107.90007781982422,109.1936264038086,111.40141296386719,109.33953094482422,111.0026626586914,124.04521942138672,122.08055877685547,122.09028625488281,122.10002136230469,124.29808807373047,125.6500015258789,125.69862365722656,125.47492218017578,124.28836059570312,122.62519836425781,123.00453186035156,121.83739471435547,122.1680908203125,122.04165649414062,120.93289184570312,122.78083038330078,120.78701782226562,121.47754669189453,120.94261169433594,120.24008178710938,118.79600524902344,120.24986267089844,118.17152404785156,116.97137451171875,117.69341278076172,115.79072570800781,113.18551635742188,112.09268951416016,111.75118255615234,112.29759216308594,112.5415267944336,112.10244750976562,114.36614990234375,113.66361999511719,110.99009704589844,111.84873962402344,112.17074584960938,112.99034881591797,115.46871948242188,115.06869506835938,114.54178619384766,113.80998992919922,113.83924102783203,113.5465316772461,117.93734741210938,118.67890167236328,119.19605255126953,120.50354766845703,121.49878692626953,121.60612487792969,121.57685089111328,121.0792236328125,119.9278564453125,121.46952056884766,120.73770904541016,114.24906158447266,114.34664916992188,116.38592529296875,117.15675354003906,119.65464782714844,120.50354766845703,122.86483001708984,121.47927856445312,120.87432098388672,136.9739990234375,136.4568634033203,134.7786102294922,137.8814239501953,141.13063049316406,139.44259643554688,138.06680297851562,136.49586486816406,135.79335021972656,134.87611389160156,136.77882385253906,137.77410888671875,139.61825561523438,139.80361938476562,140.876953125,141.3159942626953,141.5111541748047,137.26670837402344,138.62298583984375,139.68951416015625,141.65631103515625,139.9928741455078,139.5427703857422,136.26478576660156,135.061279296875,135.57984924316406,137.1552276611328,140.03199768066406,135.7853546142578,134.85577392578125,136.0201873779297,135.33523559570312,132.7520294189453,136.4507293701172,134.55245971679688,130.41342163085938,125.11000061035156,125.45246887207031,123.19215393066406,126.18635559082031,129.21966552734375,129.72848510742188,131.37232971191406,132.6835479736328,133.9849090576172,134.51332092285156,134.95362854003906,136.1767578125,137.18460083007812,135.1101837158203,136.19630432128906,135.9125518798828,135.50157165527344,134.91452026367188,136.42137145996094,138.25112915039062,136.49964904785156,137.72274780273438,139.5427703857422,138.7599639892578,136.8812713623047,152.53712463378906,153.7993927001953,157.90907287597656,158.54505920410156,166.6665496826172,163.86805725097656,160.99130249023438,163.98548889160156,164.38665771484375,162.38075256347656,162.23397827148438,162.70367431640625,164.48452758789062,165.11074829101562,166.7350311279297,163.56475830078125,164.10289001464844,163.2711944580078,167.18515014648438,166.31431579589844,170.6196746826172,174.45535278320312,172.0232391357422,172.37628173828125,172.71954345703125,170.72872924804688,171.3955841064453,172.2880096435547,171.317138671875,170.4051055908203,171.9251708984375,169.75784301757812,171.01315307617188,170.1697540283203,169.09097290039062,170.0814666748047,171.18963623046875,164.59939575195312,166.73731994628906,166.31558227539062,168.46334838867188,177.74069213867188,182.77162170410156,185.5960235595703,185.4783477783203,185.91964721679688,185.9686737060547,183.43849182128906,180.19239807128906,182.1439666748047,185.2527618408203,187.0670623779297,188.71461486816406,188.57733154296875,184.36036682128906,186.69439697265625,179.1724853515625,181.27114868164062,177.90737915039062,179.3588104248047,184.5564727783203,182.64413452148438,187.98892211914062,186.77284240722656,174.3082733154297,175.1320343017578,171.93496704101562,170.04222106933594,167.92393493652344,166.43328857421875,162.21630859375,165.5310516357422,166.38426208496094,165.8743133544922,168.10047912597656,168.365234375,165.69776916503906,163.6873321533203,163.42254638671875,162.8243408203125,163.10873413085938,162.49093627929688,158.90158081054688,159.99012756347656,151.8893585205078,151.3191680908203,153.66879272460938,155.63499450683594,156.8441925048828,158.30902099609375,169.65406799316406,181.107177734375,183.31918334960938,180.49769592285156,155.6055145263672,161.22885131835938,159.28231811523438,167.5010528564453,167.18646240234375,165.75112915039062,165.0531005859375,168.75942993164062,169.43777465820312,171.5121307373047,175.89675903320312,174.1959686279297,169.30996704101562,170.9222412109375,171.21719360351562,176.7618865966797,178.45281982421875,173.0260772705078,164.9744873046875,167.088134765625,165.69212341308594,169.55572509765625,161.97601318359375,163.25404357910156,159.28231811523438,154.80918884277344,158.83006286621094,148.38954162597656,152.53822326660156,146.27584838867188,141.7437286376953,148.3403778076172,145.16494750976562,146.7477569580078,151.40765380859375,146.92469787597656,149.87400817871094,150.13946533203125,149.65774536132812,152.25311279296875,151.32899475097656,145.30259704589844,143.3167266845703,138.48968505859375,137.4475860595703,139.54161071777344,143.39535522460938,134.9111785888672,126.10259246826172,125.01134490966797,122.39628601074219,137.3296356201172,131.56768798828125,130.58106994628906,132.84042358398438,132.14979553222656,128.02566528320312,126.9009017944336,121.17842864990234,125.53935241699219,129.64373779296875,135.6720733642578,136.6389923095703,138.2669219970703,138.90823364257812,138.8391876220703,143.54541015625,148.7153778076172,147.29461669921875,145.72589111328125,147.37356567382812,148.2911376953125,148.33059692382812,155.11865234375,160.10116577148438,160.77203369140625,157.26951599121094,158.3449249267578,157.5063018798828,158.16734313964844,155.07916259765625,155.20742797851562,153.88534545898438,159.7459716796875,161.66004943847656,160.7227325439453,163.3175811767578,164.3436737060547,166.87933349609375,165.85324096679688,168.85256958007812,171.69410705566406,174.78225708007812,175.1078643798828,174.02255249023438,197.188720703125,212.3434295654297,208.2785186767578,205.3975067138672,208.0515899658203,202.42774963378906,204.2727508544922,212.3927764892578,207.90359497070312,209.97552490234375,207.42999267578125,215.70785522460938,216.03346252441406,226.90615844726562,234.14805603027344,229.1556854248047,231.36573791503906,232.65823364257812,232.35171508789062,227.96176147460938,226.69619750976562,232.3121795654297,238.5807342529297,245.94679260253906,242.68397521972656,240.79547119140625,235.4266815185547,239.17396545410156,240.093505859375,242.35769653320312,244.91848754882812,247.16290283203125,247.77593994140625,250.9102020263672,241.66558837890625,249.6842041015625,252.78880310058594,253.54022216796875,246.57955932617188,247.2321319580078,249.83250427246094,250.99920654296875,241.4282684326172,242.1995086669922,245.48208618164062,246.26318359375,231.97601318359375,232.4110565185547,230.532470703125,233.706298828125,232.7571258544922,231.5706329345703,233.15260314941406,237.61178588867188,223.58169555664062,222.76104736328125,220.931884765625,220.48696899414062,230.17654418945312,235.79251098632812,238.78836059570312,324.62994384765625,304.3906555175781,288.8873291015625,298.7351379394531,303.19427490234375,298.0133361816406,293.27734375,305.1816711425781,324.4519958496094,310.2933654785156,304.98388671875,288.04693603515625,280.265625,279.5735168457031,278.07061767578125,285.7530822753906,285.525634765625,282.9154357910156,288.3039855957031,281.03680419921875,285.3773498535156,294.12298583984375,290.1612243652344,305.0674743652344,296.1435241699219,300.7193603515625,310.009765625,288.5270080566406,274.531982421875,272.5213928222656,270.05517578125,277.3943786621094,280.6231994628906,278.711669921875,278.1471252441406,272.6699523925781,254.43582153320312,260.1011657714844,255.38665771484375,245.7991180419922,247.91867065429688,241.4708709716797,236.97422790527344,238.5292510986328,233.8939666748047,224.82147216796875,215.491455078125,220.7210235595703,217.75958251953125,218.38356018066406,223.37542724609375,208.6772003173828,196.8611602783203,198.36663818359375,195.14768981933594,203.00193786621094,200.02069091796875,199.0203399658203,199.17881774902344,205.74546813964844,212.2824249267578,215.50135803222656,218.43309020996094,219.41363525390625,220.87948608398438,196.95030212402344,188.15513610839844,183.1533660888672,186.84774780273438,176.75509643554688,178.3101043701172,190.13601684570312,196.48480224609375,193.4738311767578,195.60330200195312,196.09852600097656,193.51345825195312,195.3259735107422,193.04794311523438,193.84030151367188,190.75009155273438,191.89903259277344,190.99771118164062,187.8381805419922,197.14321899414062,203.26048278808594,200.88705444335938,192.26727294921875,188.53334045410156,189.76473999023438,178.6721954345703,172.67410278320312,176.9442596435547,175.9313507080078,181.17474365234375,173.68701171875,171.60157775878906,167.83786010742188,163.43858337402344,158.94993591308594,153.59732055664062,145.65280151367188,135.53347778320312,141.8295135498047,155.50399780273438,158.78111267089844,156.07005310058594,155.39476013183594,159.02938842773438,152.9021759033203,155.08692932128906,155.454345703125,147.0530242919922,140.32997131347656,145.12648010253906,146.8643341064453,149.26754760742188,144.3916015625,148.21490478515625,147.97657775878906,151.31326293945312,153.7164764404297,151.89918518066406,150.50888061523438,148.36386108398438,161.98870849609375,158.0561981201172,154.03427124023438,154.8883056640625,153.6171875,151.83958435058594,154.44143676757812,148.6419219970703,153.2696075439453,146.06988525390625,145.00732421875,141.81956481933594,138.69142150878906,137.83738708496094,146.08975219726562,144.22279357910156,145.3648223876953,144.53062438964844,142.1770782470703,142.66368103027344,137.38204956054688,137.6112518310547,155.08047485351562,162.4348907470703,169.22128295898438,177.72171020507812,174.4530792236328,176.96435546875,180.54190063476562,186.84996032714844,175.66885375976562,172.67926025390625,172.36036682128906,165.3846435546875,163.26202392578125,160.83047485351562,171.23428344726562,179.66494750976562,184.70741271972656,193.35731506347656,193.91537475585938,195.27066040039062,193.16796875,186.18228149414062,189.10211181640625,194.9318389892578,192.2810516357422,185.96304321289062,180.83090209960938,187.50767517089844,189.11209106445312,191.41407775878906,192.3906707763672,190.2979736328125,202.99378967285156,224.9972381591797,247.28968811035156,243.73207092285156,229.53146362304688,235.5206298828125,212.93917846679688,211.0856475830078,205.0964813232422,200.56224060058594,183.4617462158203,183.49163818359375,191.97213745117188,187.6770782470703,182.8937225341797,183.6510772705078,174.4630584716797,164.58740234375,156.98385620117188,151.9314422607422,148.0150604248047,147.2477264404297,146.04193115234375,142.00596618652344,139.78370666503906,143.2615966796875,141.1090850830078,140.00294494628906,143.72000122070312,140.63999938964844]}]}}],"error":null}}