{"chart":{"result":[{"meta":{"currency":"USD","symbol":"QCOM","exchangeName":"NMS","fullExchangeName":"NasdaqGS","instrumentType":"EQUITY","firstTradeDate":692634600,"regularMarketTime":1783713600,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":189.16,"fiftyTwoWeekHigh":259.92,"fiftyTwoWeekLow":121.99,"regularMarketDayHigh":190.19,"regularMarketDayLow":185.72,"regularMarketVolume":7036517,"longName":"QUALCOMM Incorporated","shortName":"QUALCOMM Incorporated","chartPreviousClose":144.63,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1783670400,"end":1783690200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1783690200,"end":1783713600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1783713600,"end":1783728000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1704205800,1704292200,1704378600,1704465000,1704724200,1704810600,1704897000,1704983400,1705069800,1705415400,1705501800,1705588200,1705674600,1705933800,1706020200,1706106600,1706193000,1706279400,1706538600,1706625000,1706711400,1706797800,1706884200,1707143400,1707229800,1707316200,1707402600,1707489000,1707748200,1707834600,1707921000,1708007400,1708093800,1708439400,1708525800,1708612200,1708698600,1708957800,1709044200,1709130600,1709217000,1709303400,1709562600,1709649000,1709735400,1709821800,1709908200,1710163800,1710250200,1710336600,1710423000,1710509400,1710768600,1710855000,1710941400,1711027800,1711114200,1711373400,1711459800,1711546200,1711632600,1711978200,1712064600,1712151000,1712237400,1712323800,1712583000,1712669400,1712755800,1712842200,1712928600,1713187800,1713274200,1713360600,1713447000,1713533400,1713792600,1713879000,1713965400,1714051800,1714138200,1714397400,1714483800,1714570200,1714656600,1714743000,1715002200,1715088600,1715175000,1715261400,1715347800,1715607000,1715693400,1715779800,1715866200,1715952600,1716211800,1716298200,1716384600,1716471000,1716557400,1716903000,1716989400,1717075800,1717162200,1717421400,1717507800,1717594200,1717680600,1717767000,1718026200,1718112600,1718199000,1718285400,1718371800,1718631000,1718717400,1718890200,1718976600,1719235800,1719322200,1719408600,1719495000,1719581400,1719840600,1719927000,1720013400,1720186200,1720445400,1720531800,1720618200,1720704600,1720791000,1721050200,1721136600,1721223000,1721309400,1721395800,1721655000,1721741400,1721827800,1721914200,1722000600,1722259800,1722346200,1722432600,1722519000,1722605400,1722864600,1722951000,1723037400,1723123800,1723210200,1723469400,1723555800,1723642200,1723728600,1723815000,1724074200,1724160600,1724247000,1724333400,1724419800,1724679000,1724765400,1724851800,1724938200,1725024600,1725370200,1725456600,1725543000,1725629400,1725888600,1725975000,1726061400,1726147800,1726234200,1726493400,1726579800,1726666200,1726752600,1726839000,1727098200,1727184600,1727271000,1727357400,1727443800,1727703000,1727789400,1727875800,1727962200,1728048600,1728307800,1728394200,1728480600,1728567000,1728653400,1728912600,1728999000,1729085400,1729171800,1729258200,1729517400,1729603800,1729690200,1729776600,1729863000,1730122200,1730208600,1730295000,1730381400,1730467800,1730730600,1730817000,1730903400,1730989800,1731076200,1731335400,1731421800,1731508200,1731594600,1731681000,1731940200,1732026600,1732113000,1732199400,1732285800,1732545000,1732631400,1732717800,1732890600,1733149800,1733236200,1733322600,1733409000,1733495400,1733754600,1733841000,1733927400,1734013800,1734100200,1734359400,1734445800,1734532200,1734618600,1734705000,1734964200,1735050600,1735223400,1735309800,1735569000,1735655400,1735828200,1735914600,1736173800,1736260200,1736346600,1736519400,1736778600,1736865000,1736951400,1737037800,1737124200,1737469800,1737556200,1737642600,1737729000,1737988200,1738074600,1738161000,1738247400,1738333800,1738593000,1738679400,1738765800,1738852200,1738938600,1739197800,1739284200,1739370600,1739457000,1739543400,1739889000,1739975400,1740061800,1740148200,1740407400,1740493800,1740580200,1740666600,1740753000,1741012200,1741098600,1741185000,1741271400,1741357800,1741613400,1741699800,1741786200,1741872600,1741959000,1742218200,1742304600,1742391000,1742477400,1742563800,1742823000,1742909400,1742995800,1743082200,1743168600,1743427800,1743514200,1743600600,1743687000,1743773400,1744032600,1744119000,1744205400,1744291800,1744378200,1744637400,1744723800,1744810200,1744896600,1745242200,1745328600,1745415000,1745501400,1745587800,1745847000,1745933400,1746019800,1746106200,1746192600,1746451800,1746538200,1746624600,1746711000,1746797400,1747056600,1747143000,1747229400,1747315800,1747402200,1747661400,1747747800,1747834200,1747920600,1748007000,1748352600,1748439000,1748525400,1748611800,1748871000,1748957400,1749043800,1749130200,1749216600,1749475800,1749562200,1749648600,1749735000,1749821400,1750080600,1750167000,1750253400,1750426200,1750685400,1750771800,1750858200,1750944600,1751031000,1751290200,1751376600,1751463000,1751549400,1751895000,1751981400,1752067800,1752154200,1752240600,1752499800,1752586200,1752672600,1752759000,1752845400,1753104600,1753191000,1753277400,1753363800,1753450200,1753709400,1753795800,1753882200,1753968600,1754055000,1754314200,1754400600,1754487000,1754573400,1754659800,1754919000,1755005400,1755091800,1755178200,1755264600,1755523800,1755610200,1755696600,1755783000,1755869400,1756128600,1756215000,1756301400,1756387800,1756474200,1756819800,1756906200,1756992600,1757079000,1757338200,1757424600,1757511000,1757597400,1757683800,1757943000,1758029400,1758115800,1758202200,1758288600,1758547800,1758634200,1758720600,1758807000,1758893400,1759152600,1759239000,1759325400,1759411800,1759498200,1759757400,1759843800,1759930200,1760016600,1760103000,1760362200,1760448600,1760535000,1760621400,1760707800,1760967000,1761053400,1761139800,1761226200,1761312600,1761571800,1761658200,1761744600,1761831000,1761917400,1762180200,1762266600,1762353000,1762439400,1762525800,1762785000,1762871400,1762957800,1763044200,1763130600,1763389800,1763476200,1763562600,1763649000,1763735400,1763994600,1764081000,1764167400,1764340200,1764599400,1764685800,1764772200,1764858600,1764945000,1765204200,1765290600,1765377000,1765463400,1765549800,1765809000,1765895400,1765981800,1766068200,1766154600,1766413800,1766500200,1766586600,1766759400,1767018600,1767105000,1767191400,1767364200,1767623400,1767709800,1767796200,1767882600,1767969000,1768228200,1768314600,1768401000,1768487400,1768573800,1768919400,1769005800,1769092200,1769178600,1769437800,1769524200,1769610600,1769697000,1769783400,1770042600,1770129000,1770215400,1770301800,1770388200,1770647400,1770733800,1770820200,1770906600,1770993000,1771338600,1771425000,1771511400,1771597800,1771857000,1771943400,1772029800,1772116200,1772202600,1772461800,1772548200,1772634600,1772721000,1772807400,1773063000,1773149400,1773235800,1773322200,1773408600,1773667800,1773754200,1773840600,1773927000,1774013400,1774272600,1774359000,1774445400,1774531800,1774618200,1774877400,1774963800,1775050200,1775136600,1775482200,1775568600,1775655000,1775741400,1775827800,1776087000,1776173400,1776259800,1776346200,1776432600,1776691800,1776778200,1776864600,1776951000,1777037400,1777296600,1777383000,1777469400,1777555800,1777642200,1777901400,1777987800,1778074200,1778160600,1778247000,1778506200,1778592600,1778679000,1778765400,1778851800,1779111000,1779197400,1779283800,1779370200,1779456600,1779802200,1779888600,1779975000,1780061400,1780320600,1780407000,1780493400,1780579800,1780666200,1780925400,1781011800,1781098200,1781184600,1781271000,1781530200,1781616600,1781703000,1781789400,1782135000,1782221400,1782307800,1782394200,1782480600,1782739800,1782826200,1782912600,1782999000,1783344600,1783431000,1783517400,1783603800,1783690200],"indicators":{"quote":[{"open":[142.19000244140625,138.88999938964844,135.44000244140625,136.16000366210938,136.99000549316406,137.5399932861328,139.88999938964844,139.0,142.1199951171875,140.0,139.6199951171875,143.14999389648438,147.25999450683594,152.75,152.8699951171875,154.7899932861328,157.60000610351562,152.2100067138672,150.39999389648438,148.0,145.33999633789062,140.8699951171875,140.64999389648438,141.86000061035156,144.5,145.16000366210938,146.85000610351562,149.0,150.3800048828125,150.0,151.30999755859375,155.0,157.47000122070312,151.88999938964844,149.8300018310547,154.77000427246094,155.6999969482422,156.0,157.75,156.0,156.8699951171875,159.38999938964844,165.1199951171875,164.72999572753906,164.82000732421875,169.60000610351562,174.82000732421875,169.0,172.91000366210938,171.22000122070312,169.60000610351562,167.10000610351562,170.91000366210938,166.08999633789062,164.10000610351562,170.74000549316406,169.5500030517578,167.8800048828125,168.0500030517578,169.4499969482422,169.10000610351562,168.27000427246094,170.47000122070312,170.0,175.0,170.17999267578125,172.92999267578125,175.27000427246094,172.4199981689453,171.6699981689453,172.27999877929688,174.27000427246094,169.5,169.22000122070312,162.36000061035156,161.2899932861328,158.0399932861328,160.9600067138672,163.8699951171875,164.0800018310547,162.89999389648438,165.1999969482422,169.22999572753906,164.50999450683594,175.47000122070312,182.24000549316406,181.91000366210938,182.4499969482422,176.72999572753906,181.0,182.0,183.17999267578125,184.50999450683594,190.00999450683594,195.0,192.89999389648438,194.0,196.00999450683594,202.92999267578125,205.8800048828125,203.88999938964844,217.22999572753906,208.64999389648438,208.0,208.0,209.55999755859375,205.91000366210938,206.92999267578125,211.89999389648438,209.72999572753906,205.2899932861328,207.14999389648438,212.5,216.36000061035156,217.63999938964844,217.08999633789062,226.82000732421875,224.1999969482422,211.75999450683594,206.91000366210938,203.13999938964844,200.30999755859375,196.8699951171875,196.0,199.47000122070312,198.25,202.67999267578125,205.85000610351562,207.24000549316406,206.47999572753906,208.74000549316406,210.02000427246094,201.66000366210938,203.0,210.0,199.72999572753906,193.77999877929688,191.69000244140625,191.0,194.1999969482422,189.33999633789062,179.6199951171875,179.00999450683594,181.5,179.33999633789062,175.5800018310547,171.75999450683594,160.52000427246094,153.27000427246094,158.4199981689453,163.5800018310547,160.74000549316406,164.07000732421875,160.55999755859375,164.3000030517578,170.63999938964844,171.75,172.2899932861328,171.57000732421875,173.86000061035156,172.99000549316406,174.3000030517578,171.75999450683594,171.97000122070312,169.1699981689453,174.3800048828125,173.4199981689453,172.2899932861328,171.88999938964844,163.0,163.0800018310547,162.74000549316406,161.08999633789062,160.0,162.36000061035156,165.8800048828125,165.80999755859375,164.92999267578125,168.8800048828125,169.52000427246094,174.4199981689453,172.69000244140625,168.4199981689453,167.4199981689453,166.27999877929688,174.91000366210938,173.0,171.3699951171875,169.8000030517578,166.14999389648438,165.9499969482422,172.5500030517578,167.63999938964844,164.86000061035156,165.9499969482422,167.22999572753906,168.0,171.33999633789062,177.22000122070312,174.6199951171875,175.6199951171875,172.11000061035156,169.63999938964844,169.00999450683594,169.33999633789062,166.61000061035156,170.27999877929688,169.4199981689453,172.1999969482422,169.9199981689453,167.6199951171875,163.0800018310547,165.05999755859375,165.0,169.25,180.27000427246094,172.08999633789062,170.0,167.0500030517578,162.7899932861328,162.9499969482422,163.0,162.60000610351562,164.02999877929688,164.0,155.16000366210938,154.7899932861328,158.94000244140625,159.75,156.92999267578125,158.11000061035156,158.3800048828125,161.5,164.47999572753906,162.58999633789062,160.38999938964844,157.47999572753906,160.77000427246094,157.2899932861328,158.6699981689453,158.24000549316406,158.16000366210938,156.49000549316406,158.25,154.02999877929688,149.5800018310547,155.66000366210938,158.63999938964844,157.39999389648438,157.19000244140625,155.22999572753906,154.72000122070312,155.00999450683594,155.4199981689453,159.3300018310547,162.0,160.0500030517578,157.6999969482422,155.22000122070312,160.13999938964844,162.10000610351562,165.35000610351562,165.3800048828125,166.0,168.32000732421875,170.3800048828125,175.10000610351562,172.10000610351562,170.22000122070312,171.5500030517578,172.33999633789062,172.50999450683594,168.8800048828125,168.5,173.0,167.83999633789062,169.8300018310547,169.72999572753906,169.64999389648438,169.5500030517578,170.19000244140625,172.60000610351562,173.25999450683594,173.99000549316406,176.0,174.97999572753906,165.91000366210938,161.66000366210938,161.8300018310547,162.33999633789062,155.10000610351562,158.99000549316406,155.27000427246094,155.0399932861328,154.11000061035156,155.22000122070312,157.35000610351562,154.85000610351562,154.2100067138672,152.60000610351562,153.55999755859375,155.60000610351562,157.9499969482422,156.42999267578125,158.0,154.97999572753906,160.0,159.8800048828125,159.4499969482422,158.2100067138672,156.9199981689453,150.80999755859375,152.38999938964844,150.7899932861328,147.0,134.33999633789062,124.58999633789062,131.1300048828125,125.16000366210938,137.00999450683594,134.0,142.75,139.4600067138672,133.67999267578125,137.3800048828125,134.72999572753906,136.75,142.5800018310547,142.77999877929688,146.0800018310547,148.17999267578125,146.66000366210938,145.1999969482422,138.7899932861328,137.85000610351562,138.3000030517578,137.82000732421875,140.3800048828125,145.63999938964844,145.66000366210938,154.0800018310547,152.00999450683594,151.92999267578125,151.7100067138672,152.8699951171875,150.5500030517578,153.0399932861328,153.5800018310547,151.38999938964844,143.4199981689453,147.5500030517578,148.82000732421875,149.86000061035156,148.0,144.8000030517578,146.7100067138672,150.0,148.8000030517578,149.8000030517578,151.80999755859375,156.19000244140625,160.0,159.0,156.33999633789062,157.02999877929688,156.64999389648438,155.0,154.22999572753906,151.22999572753906,154.72999572753906,156.10000610351562,156.5,158.64999389648438,158.38999938964844,158.22000122070312,159.67999267578125,163.0399932861328,161.11000061035156,159.47000122070312,159.39999389648438,158.99000549316406,159.0,156.4199981689453,156.2899932861328,154.3000030517578,153.0,153.0399932861328,154.9199981689453,158.9600067138672,158.58999633789062,158.35000610351562,158.89999389648438,159.75999450683594,162.0399932861328,163.0,153.11000061035156,146.4600067138672,148.50999450683594,148.52000427246094,146.64999389648438,148.32000732421875,146.35000610351562,148.57000732421875,148.7899932861328,153.97000122070312,154.89999389648438,158.0399932861328,157.77999877929688,159.07000732421875,156.38999938964844,154.82000732421875,154.8300018310547,157.61000061035156,157.66000366210938,158.36000061035156,159.91000366210938,159.52999877929688,157.82000732421875,159.39999389648438,156.1999969482422,160.0800018310547,160.2899932861328,160.3699951171875,158.6199951171875,159.19000244140625,161.3300018310547,161.39999389648438,161.82000732421875,164.67999267578125,166.8800048828125,169.1699981689453,166.85000610351562,169.82000732421875,169.0500030517578,171.2100067138672,169.67999267578125,169.1999969482422,165.63999938964844,165.8000030517578,167.75,168.85000610351562,170.5399932861328,169.89999389648438,166.24000549316406,167.3699951171875,164.82000732421875,155.9499969482422,159.3000030517578,164.24000549316406,164.49000549316406,162.86000061035156,163.33999633789062,166.8000030517578,167.49000549316406,168.3300018310547,171.69000244140625,168.9499969482422,183.92999267578125,182.0,178.67999267578125,178.52000427246094,182.9499969482422,177.47999572753906,174.75999450683594,177.8000030517578,172.72999572753906,173.75999450683594,171.0,175.0,176.6300048828125,171.77999877929688,172.8000030517578,164.88999938964844,164.69000244140625,167.1300048828125,160.75,164.3699951171875,163.99000549316406,164.1199951171875,165.02999877929688,165.91000366210938,168.75,170.89999389648438,174.3300018310547,174.74000549316406,174.74000549316406,174.5,175.80999755859375,181.3699951171875,181.25,179.72000122070312,179.19000244140625,176.1199951171875,175.7100067138672,174.44000244140625,177.55999755859375,173.61000061035156,175.0399932861328,175.0,174.00999450683594,174.05999755859375,173.61000061035156,173.8000030517578,175.4600067138672,177.2100067138672,182.38999938964844,178.8000030517578,178.1199951171875,175.8800048828125,166.97999572753906,163.69000244140625,166.4499969482422,161.38999938964844,154.9499969482422,156.3300018310547,158.47000122070312,157.0399932861328,154.8000030517578,156.3300018310547,152.0,153.08999633789062,149.9600067138672,150.97000122070312,150.72000122070312,148.7100067138672,132.9199981689453,136.8699951171875,137.10000610351562,138.14999389648438,140.02999877929688,140.86000061035156,137.1199951171875,141.0,143.5,141.8800048828125,140.30999755859375,141.97000122070312,142.55999755859375,145.60000610351562,145.9199981689453,142.86000061035156,137.8300018310547,138.27000427246094,138.22000122070312,137.58999633789062,134.1699981689453,133.49000549316406,134.6999969482422,136.4499969482422,133.47000122070312,131.14999389648438,131.07000732421875,133.52000427246094,130.72999572753906,129.13999938964844,131.30999755859375,133.14999389648438,128.33999633789062,130.16000366210938,128.7899932861328,129.88999938964844,127.44999694824219,128.39999389648438,128.0,125.2300033569336,126.55999755859375,125.06999969482422,128.64999389648438,127.26000213623047,128.8000030517578,128.0,132.1999969482422,133.44000244140625,131.7899932861328,136.69000244140625,136.41000366210938,138.1199951171875,136.63999938964844,136.0,145.61000061035156,156.30999755859375,145.0800018310547,151.4499969482422,172.0500030517578,179.1300048828125,177.22000122070312,167.64999389648438,195.17999267578125,190.6699981689453,213.0,232.00999450683594,229.83999633789062,216.6300048828125,208.50999450683594,201.64999389648438,206.77000427246094,196.86000061035156,197.0,202.77999877929688,214.42999267578125,240.72000122070312,245.42999267578125,236.0,250.19000244140625,233.3300018310547,232.0,235.02000427246094,239.4499969482422,237.64999389648438,221.02999877929688,216.4600067138672,199.4600067138672,190.9199981689453,201.85000610351562,219.77000427246094,225.8300018310547,219.0399932861328,220.7100067138672,222.92999267578125,207.33999633789062,202.57000732421875,219.42999267578125,201.6999969482422,193.02999877929688,188.99000549316406,183.58999633789062,182.1699981689453,178.1300048828125,179.0,180.52000427246094,192.47000122070312,187.50999450683594],"close":[140.22999572753906,137.60000610351562,136.1699981689453,136.72999572753906,139.02999877929688,139.88999938964844,139.30999755859375,139.02999877929688,140.1999969482422,141.1199951171875,139.32000732421875,145.2899932861328,151.9600067138672,152.8699951171875,153.5,154.3699951171875,154.47000122070312,150.72000122070312,149.63999938964844,145.97999572753906,148.50999450683594,141.11000061035156,141.69000244140625,144.02999877929688,144.10000610351562,145.88999938964844,148.17999267578125,151.0,153.10000610351562,150.0399932861328,153.94000244140625,155.97999572753906,152.69000244140625,151.9600067138672,152.00999450683594,154.75,154.91000366210938,157.02999877929688,158.3000030517578,155.85000610351562,157.7899932861328,163.08999633789062,166.55999755859375,161.4499969482422,167.88999938964844,175.72000122070312,170.57000732421875,171.1199951171875,173.0800018310547,169.25,168.4499969482422,167.1999969482422,166.9199981689453,164.10000610351562,167.6699981689453,170.85000610351562,170.10000610351562,167.52000427246094,167.07000732421875,169.1300048828125,169.3000030517578,171.72000122070312,171.0399932861328,173.91000366210938,169.75999450683594,171.52999877929688,173.6199951171875,175.57000732421875,170.86000061035156,175.1300048828125,171.2899932861328,169.83999633789062,168.5800018310547,164.32000732421875,161.44000244140625,157.6300048828125,160.17999267578125,161.35000610351562,163.6300048828125,163.3000030517578,165.66000366210938,169.1999969482422,165.85000610351562,164.11000061035156,180.10000610351562,179.63999938964844,181.85000610351562,180.14999389648438,180.5500030517578,180.5399932861328,182.0800018310547,184.2100067138672,188.97000122070312,194.61000061035156,193.27000427246094,193.86000061035156,197.75999450683594,200.85000610351562,202.92999267578125,201.75999450683594,210.36000061035156,213.0800018310547,208.25999450683594,204.8000030517578,204.0500030517578,205.91000366210938,204.3699951171875,211.89999389648438,209.44000244140625,206.6199951171875,209.35000610351562,208.52000427246094,215.38999938964844,217.80999755859375,215.3300018310547,222.22000122070312,227.08999633789062,215.47000122070312,212.52999877929688,200.83999633789062,202.1699981689453,197.3300018310547,195.14999389648438,199.17999267578125,200.02999877929688,200.16000366210938,203.80999755859375,205.75,207.88999938964844,207.1199951171875,208.8000030517578,199.85000610351562,202.42999267578125,208.17999267578125,209.63999938964844,191.60000610351562,191.4600067138672,186.2100067138672,194.97000122070312,193.35000610351562,181.07000732421875,175.38999938964844,180.0500030517578,178.63999938964844,166.94000244140625,180.9499969482422,164.0,159.30999755859375,157.9499969482422,158.72000122070312,156.1199951171875,164.9499969482422,164.47999572753906,162.88999938964844,169.47000122070312,167.14999389648438,173.33999633789062,172.17999267578125,174.25999450683594,172.11000061035156,174.22000122070312,169.0,173.5,169.49000549316406,173.92999267578125,171.85000610351562,169.49000549316406,175.3000030517578,163.24000549316406,165.3300018310547,163.6999969482422,158.19000244140625,160.77000427246094,161.67999267578125,166.55999755859375,164.97999572753906,167.72999572753906,166.61000061035156,168.6999969482422,168.3000030517578,173.9199981689453,168.9199981689453,165.9600067138672,166.9499969482422,168.27000427246094,172.66000366210938,170.1300048828125,170.0500030517578,165.77999877929688,168.32000732421875,168.9199981689453,168.89999389648438,166.94000244140625,166.33999633789062,170.22000122070312,168.52000427246094,169.97999572753906,178.0399932861328,174.08999633789062,171.47999572753906,171.10000610351562,170.9199981689453,169.00999450683594,173.17999267578125,166.60000610351562,168.10000610351562,170.27000427246094,172.22000122070312,176.0,167.6199951171875,162.77000427246094,165.27000427246094,165.17999267578125,165.91000366210938,172.99000549316406,172.91000366210938,170.91000366210938,168.2899932861328,163.41000366210938,160.4199981689453,163.97000122070312,160.5,164.5,164.7100067138672,154.27000427246094,155.4600067138672,156.7899932861328,158.82000732421875,156.92999267578125,156.39999389648438,158.52999877929688,163.02999877929688,162.5800018310547,163.33999633789062,160.38999938964844,159.50999450683594,160.74000549316406,156.4600067138672,159.8300018310547,158.24000549316406,158.52999877929688,157.88999938964844,157.9199981689453,153.0500030517578,150.39999389648438,152.88999938964844,158.24000549316406,159.36000061035156,158.52999877929688,157.24000549316406,154.5800018310547,153.6199951171875,153.63999938964844,157.8300018310547,159.85000610351562,160.52000427246094,159.0800018310547,156.97999572753906,157.1300048828125,159.52999877929688,164.41000366210938,161.42999267578125,164.55999755859375,167.27000427246094,170.24000549316406,174.36000061035156,172.11000061035156,171.17999267578125,171.5500030517578,171.7100067138672,171.92999267578125,172.92999267578125,170.24000549316406,173.0399932861328,175.86000061035156,169.32000732421875,167.9600067138672,171.36000061035156,171.99000549316406,170.2899932861328,172.14999389648438,172.22999572753906,173.63999938964844,175.22000122070312,173.6999969482422,165.42999267578125,161.10000610351562,161.22000122070312,162.10000610351562,154.44000244140625,157.1699981689453,153.6199951171875,154.4600067138672,158.49000549316406,156.0399932861328,161.22000122070312,154.97999572753906,153.10000610351562,152.8000030517578,151.94000244140625,156.5800018310547,157.9499969482422,156.2899932861328,158.25999450683594,157.9499969482422,156.82000732421875,160.0800018310547,160.14999389648438,158.38999938964844,157.97000122070312,152.72000122070312,153.61000061035156,153.0500030517578,154.0800018310547,139.4199981689453,127.45999908447266,129.72000122070312,124.66000366210938,143.58999633789062,134.39999389648438,139.25,139.19000244140625,138.60000610351562,135.74000549316406,136.66000366210938,136.13999938964844,138.74000549316406,140.4600067138672,147.2100067138672,148.55999755859375,147.6199951171875,146.8800048828125,148.4600067138672,135.2100067138672,139.80999755859375,139.44000244140625,139.89999389648438,144.3000030517578,145.10000610351562,145.17999267578125,152.1199951171875,151.33999633789062,152.97999572753906,152.61000061035156,152.5,153.6999969482422,153.82000732421875,151.30999755859375,147.3699951171875,145.3800048828125,148.6300048828125,147.60000610351562,148.33999633789062,145.1999969482422,146.6300048828125,148.94000244140625,149.0500030517578,147.55999755859375,149.24000549316406,155.41000366210938,159.1300048828125,159.47999572753906,158.6999969482422,154.72000122070312,156.8699951171875,154.4600067138672,153.6300048828125,151.32000732421875,153.13999938964844,155.7100067138672,155.92999267578125,158.19000244140625,158.5399932861328,159.25999450683594,159.39999389648438,162.32000732421875,162.2100067138672,158.08999633789062,159.4499969482422,159.35000610351562,159.08999633789062,157.4600067138672,154.2899932861328,154.3000030517578,154.07000732421875,152.61000061035156,154.8000030517578,158.97000122070312,157.99000549316406,159.8800048828125,158.83999633789062,158.39999389648438,161.0500030517578,162.0800018310547,159.05999755859375,146.75999450683594,148.19000244140625,147.50999450683594,146.7100067138672,145.83999633789062,145.89999389648438,147.55999755859375,147.97000122070312,153.72999572753906,156.58999633789062,158.08999633789062,157.85000610351562,158.89999389648438,156.25,155.44000244140625,154.1300048828125,158.00999450683594,156.4199981689453,159.1699981689453,159.77000427246094,160.8000030517578,160.72999572753906,158.77999877929688,157.27999877929688,159.7100067138672,159.83999633789062,160.24000549316406,158.66000366210938,158.9499969482422,161.50999450683594,161.8300018310547,161.22000122070312,164.13999938964844,165.25999450683594,168.1300048828125,166.85000610351562,169.72000122070312,169.52999877929688,173.5500030517578,169.67999267578125,169.1999969482422,165.3000030517578,166.36000061035156,166.49000549316406,168.85000610351562,169.17999267578125,168.6199951171875,165.4600067138672,167.77000427246094,165.66000366210938,153.58999633789062,161.77999877929688,161.74000549316406,162.97000122070312,164.0800018310547,163.4499969482422,167.0399932861328,168.8300018310547,169.27000427246094,170.02999877929688,168.94000244140625,187.67999267578125,181.02999877929688,178.6699981689453,177.25999450683594,180.89999389648438,180.72000122070312,172.83999633789062,179.72000122070312,173.1999969482422,170.88999938964844,171.57000732421875,173.97999572753906,176.6699981689453,174.5,173.97999572753906,166.75,165.05999755859375,166.11000061035156,159.58999633789062,163.3000030517578,165.05999755859375,163.3000030517578,165.13999938964844,168.08999633789062,168.0399932861328,170.6999969482422,175.07000732421875,174.35000610351562,174.80999755859375,175.30999755859375,176.0,182.2100067138672,181.27000427246094,178.2899932861328,179.25999450683594,176.1199951171875,172.33999633789062,174.19000244140625,175.25,174.22000122070312,174.75,174.77000427246094,174.80999755859375,173.42999267578125,173.64999389648438,171.0500030517578,172.97999572753906,176.30999755859375,182.4499969482422,180.19000244140625,181.8699951171875,177.77999877929688,169.27000427246094,165.2899932861328,164.5399932861328,161.38999938964844,159.4199981689453,154.07000732421875,156.3699951171875,157.8000030517578,155.82000732421875,154.52000427246094,153.0399932861328,152.6999969482422,152.22000122070312,151.58999633789062,152.6199951171875,147.17999267578125,148.88999938964844,136.3000030517578,137.33999633789062,138.92999267578125,140.08999633789062,141.0399932861328,138.47000122070312,140.6999969482422,142.6300048828125,143.24000549316406,141.27000427246094,142.8800048828125,140.41000366210938,144.77999877929688,145.82000732421875,145.58999633789062,142.36000061035156,141.02999877929688,138.1300048828125,139.50999450683594,137.0,135.69000244140625,138.11000061035156,135.1999969482422,134.1199951171875,131.14999389648438,129.82000732421875,129.38999938964844,131.58999633789062,130.47000122070312,131.27999877929688,129.89999389648438,128.35000610351562,128.6699981689453,130.35000610351562,130.5399932861328,127.11000061035156,127.06999969482422,128.77999877929688,127.27999877929688,126.80000305175781,125.7300033569336,124.06999969482422,127.51000213623047,127.75,128.05999755859375,131.24000549316406,132.83999633789062,133.0500030517578,134.47000122070312,136.1999969482422,137.52000427246094,135.55999755859375,136.07000732421875,133.9499969482422,148.85000610351562,150.25999450683594,150.0,156.0,179.5800018310547,177.00999450683594,168.3800048828125,186.5500030517578,192.57000732421875,202.5500030517578,219.08999633789062,237.52999877929688,210.30999755859375,213.1699981689453,200.0800018310547,201.49000549316406,203.63999938964844,195.61000061035156,202.50999450683594,213.41000366210938,238.16000366210938,248.82000732421875,233.39999389648438,243.2899932861328,251.02000427246094,228.99000549316406,240.83999633789062,250.00999450683594,242.57000732421875,215.94000244140625,217.77000427246094,205.4199981689453,191.1999969482422,202.9600067138672,211.72000122070312,220.80999755859375,214.07000732421875,212.97000122070312,226.11000061035156,221.89999389648438,204.1300048828125,197.41000366210938,204.89999389648438,189.38999938964844,188.72000122070312,184.7899932861328,181.9199981689453,176.25,186.47999572753906,182.97000122070312,186.55999755859375,191.11000061035156,189.16000366210938],"volume":[8495800,8133300,6770300,6827300,7729400,5856900,5652500,7374900,6546600,7483000,6584700,12893000,16193900,10456100,6232300,8331900,7740900,7744700,10770700,9132800,21184200,22810600,10442700,8032600,7286300,7361900,9448700,11981500,11806300,8976300,8715100,9372400,8429100,8745500,9760300,11407500,5953300,6307600,6021400,5211000,8321400,10405700,11865100,9608800,12230500,14495100,11318000,7256300,7642200,8730500,8151000,16414600,6653700,7404400,5995800,8497500,5645500,5682500,5289900,6309700,5324000,6679100,7436300,6943200,9031200,5863300,4812000,5028500,6177400,6262600,8216700,6570600,6390100,8082000,9209400,10292200,7848700,6616700,6130500,6230700,7141300,6623900,6914200,13113600,25894800,10043900,6980100,8011100,6242600,5513500,4702500,6384800,7713400,11349100,8173400,5799700,8879700,11498800,11170100,14475100,13809900,12485400,12552500,12245300,15064900,12419500,6629100,11626300,7597200,5714400,6465100,8197500,9502800,10102800,6438200,12109100,22037500,18701200,22286500,16087700,11974900,10023800,11936600,15547500,6800600,5632900,4996200,6375200,6920400,5272600,5159400,8602200,7217200,7463700,5998500,16156200,9960600,9195700,7590000,5796700,13295300,12700100,6567800,6051600,15338900,19222200,24795000,16618900,12733900,9301000,9266900,9590900,4824600,8548000,11102100,7208200,10752100,5435700,6708100,6222400,6309500,6743500,6823600,7437600,6498800,6534600,12514200,11110800,11620300,6737000,5600000,10703000,7494900,7918100,8275400,6039200,4049900,6510000,5828000,5877600,10900000,27546400,9810000,9666800,5095500,8475000,5880700,8099700,8277600,4484600,6260200,6586500,4359300,7843500,5486500,5048000,3801400,9933600,12910400,6495700,6093200,6432700,7297700,7313000,9788200,4933400,5496600,5024600,6427700,8819700,10261200,6498100,4949800,5373200,17661900,23586300,10736600,7829500,8483300,7921700,7012600,9737000,7814200,6176800,14483000,10685800,5709300,9189800,9489900,6337900,6112000,9812700,6961400,6721600,7279800,9918400,9481200,8683600,7081800,5796100,8886700,9951100,7187400,10295200,8414800,17347100,8863200,2839600,3846900,7232500,5356000,4423300,5009100,5885800,9599800,7666000,7731900,6236800,5714700,6476500,9284000,7188900,8097500,7380500,7281700,7172300,5825800,15632600,8720200,5118900,6010600,7800500,7447100,5457900,15197800,16293500,7841700,6237700,6588100,5505700,6362200,4691300,7292600,6849600,6316400,12531900,9827800,8244900,9161900,10807200,10149500,9601900,8956800,6786900,7808100,8727600,10139900,8692900,7117400,5861700,5309400,5781000,6898400,5871000,5089300,10949300,6033400,3978200,5960300,6102000,8918000,8613600,5708900,5377200,16465000,19018600,17938300,14965900,21242600,14898800,10955300,6930300,6346800,10417200,7135900,8128300,8228000,9073500,8810600,5145600,5743500,6692000,10851900,22836600,13185600,7165300,6957900,10196400,8489100,6217100,11414600,10160900,6971200,6941200,6668000,7241100,5269500,9684500,9539100,8994600,9788800,7032300,5980700,13755600,6419500,6164100,7143800,5605500,5794700,10589400,9068400,8859900,5689400,8446400,8686300,7146900,6708700,15501900,6860700,7692700,5280100,6278200,22100300,7988200,8942300,8916400,4280800,7187400,6879100,4190100,5674400,5907700,7382600,6467300,7106700,7018600,7433900,7662300,6951600,7296200,5014800,4808200,9627300,9460900,14382500,24440100,12706700,8150200,7794500,8475700,6753500,5028700,6215900,9304100,7103300,6294800,7583700,4774400,6396500,7151700,4997300,7711500,4653000,9173000,4549900,8156300,9949100,7520300,6336400,7781200,7954200,7019700,6126000,8256900,8360200,5430600,5604800,7997500,6057800,10421200,19444400,6196600,5468400,9213700,8093700,4846000,7523100,5593300,6153000,5499500,5137900,8265800,7147500,7302200,6928400,15818600,10311000,8675200,7334100,5686700,4833100,8194100,6176100,10083800,6546400,6256000,81799300,20323100,11614600,7862900,9452800,8535100,12323600,18845500,16184700,10614700,10129300,8419100,8785800,9526100,7949900,10211100,11073200,8176500,12075400,10815000,12070100,7758100,7967700,5068800,6818300,9159100,7624300,7245000,8400100,6690200,7719100,11100100,6319200,8865800,6954700,7136000,8501900,8967500,25223500,6422100,4690400,1645300,2442800,3978400,3429300,4682600,6532200,8972200,11033900,9853000,8353500,9662200,13657600,9993300,7959900,9241600,11990800,11971400,9181900,7450300,7106700,8004200,8354600,8539000,9142900,9577200,9099100,11966400,19249300,30229600,15036800,11022700,9762900,9379300,12416600,13134400,10670700,9944500,8219400,10265100,8260100,11085700,7358300,8642100,12439900,8963900,10372400,9309800,8981000,9197000,12304600,10447300,7830500,9162800,7786700,10132900,10544300,9894300,9846700,78568000,11431600,8409200,6669400,11912500,8964900,11555900,12219800,10210700,8575300,8038600,8840400,12535800,9352700,8427400,8615000,7608300,9691500,8163700,9667600,7953800,11874600,9432700,10164900,29449600,41744000,22921300,37571200,61132700,21111500,23117400,34274900,30145000,51092200,37850000,45474000,38590100,26226300,24883900,25876800,21082500,19605200,19037500,28163700,30375700,30646400,25694700,21118400,28781800,21185200,18508500,19467000,14185600,24189200,17180600,29906300,18426600,18933100,14123700,13993800,19629600,11955800,47081500,18203400,23781900,25519600,34793200,37128900,21599500,22056100,23313200,18661200,15510500,16253600,10306800,12895200,7060000],"high":[142.1999969482422,138.88999938964844,137.3300018310547,138.07000732421875,139.14999389648438,140.9499969482422,140.02999877929688,139.9499969482422,142.66000366210938,141.22999572753906,139.6300048828125,145.64999389648438,152.77000427246094,154.57000732421875,153.74000549316406,156.32000732421875,157.97999572753906,152.97999572753906,151.24000549316406,148.8000030517578,150.16000366210938,143.91000366210938,142.13999938964844,144.64999389648438,144.80999755859375,145.9499969482422,148.61000061035156,153.39999389648438,154.75999450683594,151.25,154.38999938964844,157.1699981689453,157.75999450683594,152.89999389648438,152.0500030517578,155.50999450683594,156.91000366210938,157.47999572753906,159.1999969482422,156.5399932861328,158.1999969482422,164.0,167.8300018310547,165.58999633789062,169.25,177.58999633789062,175.47000122070312,171.97999572753906,173.89999389648438,171.5,169.9499969482422,168.77000427246094,171.4600067138672,166.4600067138672,168.1699981689453,172.9199981689453,171.89999389648438,168.77000427246094,169.4199981689453,169.47999572753906,169.88999938964844,172.8000030517578,171.39999389648438,173.9600067138672,175.9499969482422,172.24000549316406,174.38999938964844,175.99000549316406,173.7100067138672,175.6300048828125,173.38999938964844,174.3800048828125,169.57000732421875,170.19000244140625,164.10000610351562,161.38999938964844,161.63999938964844,162.25999450683594,165.92999267578125,164.6300048828125,166.52000427246094,169.27000427246094,169.24000549316406,169.63999938964844,181.69000244140625,183.19000244140625,182.39999389648438,184.30999755859375,180.7899932861328,181.7100067138672,183.5500030517578,184.72999572753906,189.2899932861328,196.0800018310547,195.6300048828125,195.44000244140625,199.99000549316406,201.97999572753906,204.83999633789062,207.9499969482422,211.3000030517578,217.42999267578125,210.66000366210938,209.3699951171875,209.0500030517578,210.97999572753906,206.22999572753906,212.5,212.24000549316406,209.8000030517578,210.5800018310547,209.4499969482422,215.6199951171875,218.36000061035156,218.0500030517578,222.6699981689453,230.6300048828125,225.89999389648438,215.47000122070312,207.02999877929688,203.14999389648438,201.14999389648438,198.57000732421875,203.94000244140625,200.6699981689453,200.47999572753906,204.86000061035156,206.75,210.44000244140625,208.5500030517578,209.24000549316406,210.1300048828125,206.0800018310547,209.24000549316406,211.08999633789062,200.0,193.89999389648438,193.08999633789062,195.5,196.24000549316406,189.61000061035156,180.24000549316406,181.3000030517578,182.63999938964844,179.39999389648438,181.0800018310547,176.97000122070312,164.25999450683594,162.82000732421875,163.6300048828125,164.32000732421875,165.58999633789062,165.88999938964844,163.38999938964844,169.55999755859375,171.25999450683594,174.63999938964844,173.3800048828125,174.32000732421875,175.42999267578125,174.8699951171875,174.58999633789062,174.6199951171875,172.3800048828125,174.44000244140625,175.72000122070312,176.36000061035156,175.4600067138672,172.16000366210938,168.24000549316406,165.8000030517578,163.19000244140625,162.3699951171875,162.05999755859375,166.89999389648438,166.30999755859375,168.3000030517578,167.33999633789062,169.5,172.4199981689453,176.8000030517578,173.07000732421875,169.97999572753906,169.36000061035156,168.58999633789062,175.75,173.4499969482422,172.22999572753906,170.2899932861328,169.75,169.52999877929688,172.8000030517578,168.72000122070312,167.72000122070312,170.3000030517578,168.75,170.42999267578125,178.8699951171875,179.8300018310547,174.6699981689453,175.6199951171875,172.5800018310547,170.1699981689453,173.47999572753906,172.63999938964844,168.94000244140625,173.17999267578125,173.14999389648438,176.57000732421875,171.74000549316406,167.77999877929688,166.0800018310547,167.5,167.58999633789062,178.4499969482422,182.10000610351562,173.49000549316406,170.7899932861328,167.3300018310547,162.94000244140625,164.91000366210938,164.3300018310547,165.13999938964844,166.22999572753906,164.1999969482422,156.94000244140625,156.8800048828125,159.64999389648438,161.47000122070312,157.64999389648438,161.52000427246094,163.3699951171875,163.86000061035156,165.0,164.4499969482422,160.38999938964844,162.92999267578125,161.49000549316406,160.4600067138672,159.4600067138672,159.67999267578125,158.7100067138672,159.97999572753906,161.16000366210938,155.47000122070312,154.57000732421875,158.69000244140625,159.39999389648438,159.55999755859375,157.75,156.1300048828125,155.83999633789062,157.50999450683594,158.44000244140625,165.6699981689453,163.4499969482422,160.19000244140625,158.27999877929688,157.3699951171875,161.00999450683594,165.4499969482422,165.83999633789062,165.61000061035156,168.67999267578125,172.08999633789062,174.3800048828125,175.1999969482422,172.1999969482422,173.49000549316406,173.49000549316406,173.5399932861328,176.7899932861328,172.5800018310547,173.7899932861328,177.0,169.49000549316406,171.3000030517578,171.8000030517578,172.6999969482422,170.92999267578125,172.36000061035156,172.82000732421875,173.72000122070312,176.5,176.38999938964844,175.42999267578125,166.58999633789062,163.3300018310547,164.13999938964844,163.25,157.30999755859375,160.0800018310547,157.1999969482422,159.14999389648438,157.8800048828125,161.82000732421875,159.25999450683594,156.22999572753906,155.86000061035156,155.6300048828125,156.9499969482422,158.72000122070312,159.72999572753906,160.50999450683594,159.1199951171875,157.4199981689453,161.0,161.47000122070312,160.80999755859375,159.25,157.63999938964844,153.85000610351562,153.32000732421875,155.4600067138672,147.39999389648438,135.86000061035156,137.1999969482422,135.2899932861328,144.86000061035156,139.05999755859375,140.64999389648438,143.11000061035156,140.83999633789062,137.30999755859375,138.14999389648438,136.5500030517578,139.10000610351562,143.8800048828125,147.82000732421875,149.1999969482422,149.3000030517578,148.25999450683594,148.85000610351562,138.9600067138672,141.41000366210938,140.77000427246094,140.8000030517578,144.6999969482422,147.5,146.97999572753906,154.36000061035156,153.2899932861328,153.27000427246094,153.38999938964844,153.05999755859375,153.82000732421875,153.88999938964844,156.1300048828125,151.5800018310547,146.49000549316406,149.35000610351562,149.49000549316406,150.5,148.02000427246094,147.2100067138672,149.77999877929688,150.0500030517578,150.0800018310547,150.58999633789062,156.1199951171875,159.50999450683594,162.13999938964844,159.61000061035156,157.1699981689453,158.4499969482422,157.5800018310547,156.10000610351562,155.1199951171875,153.52000427246094,156.3000030517578,156.52999877929688,158.4199981689453,161.10000610351562,159.86000061035156,161.64999389648438,162.7899932861328,163.9600067138672,161.49000549316406,161.8300018310547,161.47999572753906,160.2899932861328,159.1699981689453,156.5,156.7100067138672,154.5,153.52999877929688,155.42999267578125,159.92999267578125,159.0399932861328,160.0399932861328,159.08999633789062,159.1999969482422,161.9600067138672,163.60000610351562,163.27000427246094,156.8000030517578,149.1699981689453,150.7899932861328,148.64999389648438,146.7100067138672,148.32000732421875,148.02000427246094,151.05999755859375,153.89999389648438,157.11000061035156,158.64999389648438,159.25999450683594,159.75,159.42999267578125,156.63999938964844,155.1999969482422,159.88999938964844,158.0500030517578,159.9600067138672,159.97000122070312,161.22000122070312,161.60000610351562,158.94000244140625,159.57000732421875,159.86000061035156,163.49000549316406,160.2899932861328,161.60000610351562,159.2100067138672,162.07000732421875,162.3300018310547,162.67999267578125,165.0,166.3699951171875,168.86000061035156,169.5800018310547,170.22000122070312,170.85000610351562,174.44000244140625,171.97000122070312,170.92999267578125,169.83999633789062,166.83999633789062,166.77000427246094,169.5399932861328,171.75,170.8800048828125,171.97999572753906,168.5500030517578,167.61000061035156,165.08999633789062,162.38999938964844,164.27000427246094,164.24000549316406,165.19000244140625,163.7899932861328,167.64999389648438,169.24000549316406,169.77999877929688,171.25,172.4199981689453,205.9499969482422,185.91000366210938,183.49000549316406,179.8800048828125,182.14999389648438,183.4499969482422,179.33999633789062,183.42999267578125,178.50999450683594,174.25,174.8000030517578,175.97999572753906,177.4199981689453,178.8300018310547,175.69000244140625,174.83999633789062,166.7899932861328,167.50999450683594,168.8800048828125,165.27000427246094,166.94000244140625,164.97000122070312,166.25,168.19000244140625,169.02999877929688,171.1699981689453,175.08999633789062,174.92999267578125,177.25,175.5,176.35000610351562,183.44000244140625,181.63999938964844,183.11000061035156,180.30999755859375,179.19000244140625,177.47999572753906,177.0800018310547,177.19000244140625,178.32000732421875,175.27000427246094,175.49000549316406,175.5,175.19000244140625,174.39999389648438,173.77999877929688,174.67999267578125,178.85000610351562,184.4499969482422,184.07000732421875,184.30999755859375,179.44000244140625,175.8800048828125,168.35000610351562,164.74000549316406,166.5,161.6999969482422,157.72000122070312,157.52999877929688,159.42999267578125,157.97999572753906,156.1999969482422,156.74000549316406,154.0,153.22999572753906,153.07000732421875,153.63999938964844,150.72000122070312,153.47000122070312,139.3300018310547,139.14999389648438,139.94000244140625,140.41000366210938,142.38999938964844,141.5,141.47999572753906,143.5,144.47999572753906,142.32000732421875,144.07000732421875,144.05999755859375,146.3699951171875,146.02999877929688,146.94000244140625,143.91000366210938,142.00999450683594,139.1999969482422,139.88999938964844,139.66000366210938,137.17999267578125,138.5800018310547,136.75,138.1999969482422,134.8699951171875,133.4199981689453,131.8699951171875,134.0500030517578,132.74000549316406,132.67999267578125,132.75,133.97000122070312,129.17999267578125,131.92999267578125,132.33999633789062,130.0399932861328,128.60000610351562,129.2899932861328,130.22999572753906,127.0,127.43000030517578,125.41000366210938,128.88999938964844,128.58999633789062,130.61000061035156,131.30999755859375,132.94000244140625,134.33999633789062,135.6999969482422,136.97000122070312,138.5,138.25999450683594,137.49000549316406,136.99000549316406,151.5399932861328,161.0,151.5,157.2899932861328,186.88999938964844,179.99000549316406,180.49000549316406,187.22000122070312,197.5,223.66000366210938,228.0500030517578,247.89999389648438,230.0,219.49000549316406,209.52999877929688,207.39999389648438,210.8000030517578,201.5,203.58999633789062,214.00999450683594,243.0,258.0,248.27000427246094,249.4600067138672,259.9200134277344,238.02000427246094,245.19000244140625,255.08999633789062,246.6999969482422,238.44000244140625,221.92999267578125,219.63999938964844,204.89999389648438,203.83999633789062,215.00999450683594,226.4600067138672,231.19000244140625,221.32000732421875,229.4199981689453,233.44000244140625,209.17999267578125,202.97000122070312,219.42999267578125,208.86000061035156,194.58999633789062,193.5,190.99000549316406,185.8000030517578,188.6699981689453,185.8800048828125,187.1199951171875,196.08999633789062,190.19000244140625],"low":[138.77999877929688,136.99000549316406,134.94000244140625,135.85000610351562,136.63999938964844,137.13999938964844,137.7899932861328,136.02999877929688,139.16000366210938,137.97999572753906,137.35000610351562,142.3300018310547,146.74000549316406,151.8699951171875,151.41000366210938,153.89999389648438,153.6699981689453,150.3800048828125,148.4199981689453,145.57000732421875,144.33999633789062,140.08999633789062,139.25999450683594,141.2100067138672,142.42999267578125,143.6300048828125,146.2899932861328,148.35000610351562,150.25,148.41000366210938,151.0500030517578,154.49000549316406,152.60000610351562,149.8699951171875,148.89999389648438,152.32000732421875,154.3300018310547,155.7899932861328,157.49000549316406,154.9600067138672,156.17999267578125,158.07000732421875,164.72000122070312,160.22999572753906,164.3300018310547,169.42999267578125,170.5399932861328,168.1199951171875,170.5800018310547,168.60000610351562,166.7100067138672,165.85000610351562,166.35000610351562,163.6300048828125,163.8300018310547,169.6300048828125,169.3000030517578,166.97000122070312,167.0,166.97000122070312,167.97999572753906,168.2100067138672,169.27999877929688,169.3300018310547,169.41000366210938,169.7100067138672,172.36000061035156,173.3699951171875,170.07000732421875,170.5,170.9600067138672,168.5800018310547,167.4499969482422,163.77000427246094,159.86000061035156,156.33999633789062,157.16000366210938,159.67999267578125,162.0,161.72999572753906,162.50999450683594,165.1999969482422,165.80999755859375,163.7899932861328,175.2899932861328,177.8000030517578,180.39999389648438,179.22000122070312,176.6199951171875,179.44000244140625,181.24000549316406,182.89999389648438,184.49000549316406,190.0,192.77999877929688,191.8699951171875,193.27999877929688,195.75999450683594,201.6999969482422,199.4199981689453,203.55999755859375,211.3000030517578,206.6999969482422,203.82000732421875,198.7100067138672,202.41000366210938,201.66000366210938,205.3699951171875,208.7899932861328,204.88999938964844,204.55999755859375,204.77999877929688,210.8800048828125,213.00999450683594,213.64999389648438,213.39999389648438,226.0,212.83999633789062,209.41000366210938,200.24000549316406,199.1699981689453,195.6999969482422,193.83999633789062,195.61000061035156,196.0800018310547,197.08999633789062,200.44000244140625,203.97999572753906,206.14999389648438,204.66000366210938,206.55999755859375,199.77000427246094,200.25,202.7899932861328,206.6199951171875,190.55999755859375,186.9499969482422,185.75999450683594,189.0500030517578,192.14999389648438,180.69000244140625,173.27000427246094,177.57000732421875,177.85000610351562,166.77000427246094,173.41000366210938,161.3300018310547,157.52999877929688,151.38999938964844,156.5,155.5,157.8699951171875,161.97999572753906,157.4199981689453,163.27999877929688,164.72000122070312,170.61000061035156,170.6300048828125,168.74000549316406,171.14999389648438,172.0800018310547,168.3800048828125,170.6300048828125,168.52999877929688,168.27000427246094,169.6300048828125,168.92999267578125,170.8000030517578,162.0,162.6300048828125,161.85000610351562,157.1300048828125,158.57000732421875,157.67999267578125,159.25,162.89999389648438,165.44000244140625,163.7899932861328,166.0800018310547,167.6999969482422,172.49000549316406,164.3000030517578,165.35000610351562,165.97999572753906,165.75999450683594,166.77999877929688,169.8300018310547,167.75,164.0800018310547,165.14999389648438,165.66000366210938,166.47999572753906,165.74000549316406,163.66000366210938,164.6699981689453,165.3300018310547,166.8699951171875,170.89999389648438,172.75,170.22000122070312,171.02000427246094,169.4199981689453,166.07000732421875,168.22999572753906,164.3000030517578,165.52999877929688,169.80999755859375,169.3699951171875,171.25999450683594,167.52999877929688,162.0800018310547,162.77000427246094,163.63999938964844,164.25,168.6699981689453,171.6300048828125,168.75,166.08999633789062,161.86000061035156,159.75,161.8699951171875,159.60000610351562,162.0,162.64999389648438,152.9499969482422,153.58999633789062,153.72999572753906,157.22000122070312,156.08999633789062,154.4600067138672,157.75,158.3800048828125,161.32000732421875,162.24000549316406,159.92999267578125,157.24000549316406,157.47000122070312,156.0399932861328,156.97000122070312,156.9199981689453,156.6199951171875,154.02000427246094,156.49000549316406,152.32000732421875,150.05999755859375,149.42999267578125,154.5500030517578,157.5399932861328,157.35000610351562,155.52000427246094,153.8000030517578,153.2100067138672,152.7899932861328,154.49000549316406,159.3300018310547,159.25,156.94000244140625,155.5500030517578,154.8000030517578,156.55999755859375,162.08999633789062,161.27999877929688,163.10000610351562,165.35000610351562,168.19000244140625,169.3800048828125,171.94000244140625,167.27999877929688,169.80999755859375,170.22000122070312,170.97000122070312,172.2899932861328,168.05999755859375,168.5,169.89999389648438,165.39999389648438,166.05999755859375,169.0,169.11000061035156,168.24000549316406,169.47000122070312,171.0399932861328,171.24000549316406,173.35000610351562,172.89999389648438,165.2100067138672,160.99000549316406,159.44000244140625,160.92999267578125,154.10000610351562,153.39999389648438,152.52000427246094,151.35000610351562,153.02999877929688,154.08999633789062,155.22000122070312,152.61000061035156,150.86000061035156,151.9199981689453,150.4199981689453,153.5399932861328,155.44000244140625,155.9199981689453,155.05999755859375,156.52000427246094,153.55999755859375,158.8000030517578,159.4199981689453,156.85000610351562,155.75,151.55999755859375,147.8800048828125,150.25999450683594,150.3699951171875,138.55999755859375,126.68000030517578,120.80000305175781,121.73999786376953,124.19000244140625,129.2899932861328,131.11000061035156,136.8300018310547,138.02999877929688,131.7899932861328,135.7100067138672,133.36000061035156,136.49000549316406,139.77999877929688,141.99000549316406,146.0800018310547,145.44000244140625,145.52000427246094,143.8800048828125,134.8699951171875,137.2899932861328,138.2899932861328,137.4600067138672,140.25,143.88999938964844,144.60000610351562,149.8300018310547,150.9600067138672,150.42999267578125,150.17999267578125,151.3000030517578,150.11000061035156,151.92999267578125,150.8300018310547,147.22000122070312,141.77000427246094,146.42999267578125,147.36000061035156,147.24000549316406,143.47999572753906,144.47999572753906,145.50999450683594,147.3800048828125,147.0,149.0500030517578,151.1699981689453,155.07000732421875,157.6999969482422,157.9499969482422,154.44000244140625,155.63999938964844,154.38999938964844,153.14999389648438,150.6300048828125,149.67999267578125,154.14999389648438,154.58999633789062,155.91000366210938,157.57000732421875,157.8000030517578,157.97999572753906,158.8000030517578,162.08999633789062,157.57000732421875,158.61000061035156,158.25,157.7899932861328,157.14999389648438,153.47999572753906,154.1199951171875,151.5399932861328,151.8000030517578,152.72999572753906,154.91000366210938,156.1699981689453,156.92999267578125,156.7899932861328,157.41000366210938,159.16000366210938,161.13999938964844,158.0,145.5800018310547,145.7899932861328,147.07000732421875,145.6699981689453,144.11000061035156,144.80999755859375,145.69000244140625,147.7100067138672,148.57000732421875,153.6300048828125,154.89999389648438,156.69000244140625,157.24000549316406,156.0500030517578,153.4600067138672,153.0500030517578,154.55999755859375,155.39999389648438,157.41000366210938,157.8000030517578,159.02999877929688,159.39999389648438,154.60000610351562,156.05999755859375,154.47000122070312,159.14999389648438,158.00999450683594,157.57000732421875,156.61000061035156,157.9600067138672,159.5800018310547,160.2100067138672,161.5,163.22999572753906,166.22999572753906,166.2899932861328,165.9199981689453,168.3000030517578,168.6699981689453,167.94000244140625,168.1300048828125,164.75999450683594,164.8800048828125,164.49000549316406,167.17999267578125,168.74000549316406,167.72000122070312,165.13999938964844,163.88999938964844,163.22999572753906,153.35000610351562,155.77999877929688,159.25999450683594,160.30999755859375,162.2100067138672,161.6699981689453,162.05999755859375,166.1999969482422,166.02000427246094,167.8800048828125,168.47000122070312,168.82000732421875,179.41000366210938,178.1999969482422,177.19000244140625,176.8300018310547,179.08999633789062,172.2899932861328,174.32000732421875,170.05999755859375,168.25,169.5,171.0,174.8800048828125,173.02999877929688,171.39999389648438,165.1699981689453,161.38999938964844,164.11000061035156,158.85000610351562,159.10000610351562,163.72000122070312,161.8699951171875,163.14999389648438,164.1300048828125,165.5,167.63999938964844,170.35000610351562,173.22999572753906,174.5,173.72000122070312,172.32000732421875,175.25,178.08999633789062,177.8699951171875,176.38999938964844,174.80999755859375,172.0500030517578,173.52999877929688,174.1999969482422,173.89999389648438,173.50999450683594,174.4199981689453,174.35000610351562,172.7899932861328,173.33999633789062,171.00999450683594,172.1999969482422,174.00999450683594,176.6199951171875,177.11000061035156,176.1999969482422,174.8000030517578,169.24000549316406,164.97000122070312,162.35000610351562,161.02999877929688,159.2100067138672,153.25,154.6199951171875,156.80999755859375,154.85000610351562,154.3000030517578,152.66000366210938,150.39999389648438,149.72999572753906,149.8300018310547,150.82000732421875,144.3000030517578,148.1699981689453,132.72999572753906,135.27999877929688,136.5,136.7899932861328,139.11000061035156,136.74000549316406,136.74000549316406,140.00999450683594,140.72000122070312,139.89999389648438,140.10000610351562,139.63999938964844,142.05999755859375,144.02000427246094,144.52000427246094,141.35000610351562,136.88999938964844,136.3000030517578,137.4199981689453,135.8000030517578,133.4199981689453,132.4600067138672,132.16000366210938,133.9600067138672,130.61000061035156,129.22000122070312,128.94000244140625,131.17999267578125,129.92999267578125,128.89999389648438,129.77999877929688,127.41000366210938,127.30999755859375,129.9499969482422,128.30999755859375,126.68000030517578,126.33999633789062,125.77999877929688,126.9800033569336,124.01000213623047,123.70999908447266,121.98999786376953,125.62000274658203,126.80000305175781,127.8499984741211,126.45999908447266,131.0500030517578,132.27999877929688,131.7899932861328,134.41000366210938,136.0800018310547,135.0500030517578,135.5500030517578,132.0500030517578,143.5800018310547,147.0500030517578,144.0,151.0,163.55999755859375,171.14999389648438,166.8300018310547,164.7899932861328,188.22000122070312,187.63999938964844,208.6300048828125,231.1999969482422,202.0,207.14999389648438,199.66000366210938,199.16000366210938,193.5800018310547,191.02000427246094,194.0,197.60000610351562,214.1699981689453,235.8000030517578,224.17999267578125,231.52000427246094,247.50999450683594,226.80999755859375,226.0500030517578,233.02000427246094,235.32000732421875,215.0,214.6300048828125,192.6699981689453,190.10000610351562,190.75,200.10000610351562,216.27999877929688,213.8000030517578,212.67999267578125,214.72999572753906,215.5,198.44000244140625,191.02000427246094,199.82000732421875,186.17999267578125,183.5800018310547,183.5,181.60000610351562,172.1199951171875,177.10000610351562,179.0,180.50999450683594,187.44000244140625,185.72000122070312]}],"adjclose":[{"adjclose":[133.15728759765625,130.65994262695312,129.3020782470703,129.83383178710938,132.017822265625,132.83445739746094,132.28370666503906,132.017822265625,133.1287841796875,134.0023956298828,132.293212890625,137.96209716796875,144.29568481445312,145.15977478027344,145.7580108642578,146.58412170410156,146.67909240722656,143.1182403564453,142.0926971435547,138.6172637939453,141.01966857910156,133.992919921875,134.54364013671875,136.76564025878906,136.83209228515625,138.53182983398438,140.70631408691406,143.38409423828125,145.37815856933594,142.47251892089844,146.1758270263672,148.11294555664062,144.98887634277344,144.29568481445312,144.34317016601562,146.94497680664062,147.09689331054688,149.10995483398438,150.31594848632812,148.74119567871094,150.59268188476562,155.6509246826172,158.96266174316406,154.0857391357422,160.23199462890625,167.70486450195312,162.7897491455078,163.3146514892578,165.1852569580078,161.5299530029297,160.7664337158203,159.57347106933594,159.3062286376953,156.6148681640625,160.0220184326172,163.05699157714844,162.34120178222656,159.87887573242188,159.4494171142578,161.41543579101562,161.57769775390625,163.88731384277344,163.23831176757812,165.97740173339844,162.01669311523438,163.70596313476562,165.70062255859375,167.56170654296875,163.06649780273438,167.14175415039062,163.47691345214844,162.09304809570312,160.8905029296875,156.82484436035156,154.0762176513672,150.4399871826172,152.8737030029297,153.9903106689453,156.16635131835938,155.8513641357422,158.10369873046875,161.4822235107422,158.2850341796875,156.62442016601562,171.8850555419922,171.44602966308594,173.55526733398438,171.93276977539062,172.31454467773438,172.3049774169922,173.7747344970703,175.8076171875,180.3504638671875,185.73318481445312,184.45433044433594,185.01742553710938,188.73951721191406,191.6885986328125,193.67372131347656,192.5570526123047,200.76480102539062,203.36073303222656,198.76058959960938,196.25942993164062,195.54071044921875,197.32313537597656,195.84735107421875,203.06333923339844,200.70591735839844,198.00352478027344,200.6196746826172,199.8242950439453,206.40780639648438,208.72686767578125,206.3502960205078,212.95298767089844,217.61988830566406,206.48446655273438,203.6670684814453,192.4645538330078,193.73910522460938,189.1009521484375,187.01185607910156,190.87379455566406,191.68833923339844,191.8129425048828,195.3107147216797,197.16981506347656,199.22056579589844,198.48268127441406,200.09262084960938,191.51585388183594,193.98825073242188,199.49847412109375,200.8975830078125,183.60987854003906,183.47573852539062,178.44468688964844,186.83937072753906,185.28692626953125,173.51901245117188,168.0758819580078,172.54156494140625,171.19033813476562,159.97825622558594,173.40402221679688,157.16087341308594,152.6664581298828,151.3631591796875,152.10107421875,149.60946655273438,158.0712432861328,157.620849609375,156.09716796875,162.40277099609375,160.17950439453125,166.1113739013672,164.99974060058594,166.99301147460938,164.9326629638672,166.9546661376953,161.9523468017578,166.26470947265625,162.4219207763672,166.67674255371094,164.6835174560547,162.4219207763672,167.98963928222656,156.43255615234375,158.43540954589844,157.68406677246094,152.3765869140625,154.86175537109375,155.73829650878906,160.43896484375,158.9170379638672,161.5659637451172,160.4871368408203,162.5003204345703,162.1150360107422,167.52850341796875,162.71224975585938,159.8610382080078,160.8146209716797,162.08615112304688,166.31480407714844,163.87777709960938,163.8007049560547,159.68765258789062,162.13429260253906,162.71224975585938,162.69297790527344,160.80499267578125,160.22705078125,163.96444702148438,162.3269500732422,163.73329162597656,171.49708557128906,167.69224548339844,165.17816162109375,164.8121337890625,164.63873291015625,162.79891967773438,166.815673828125,160.47750854492188,161.92236328125,164.01263427734375,165.89097595214844,169.53207397460938,161.4600067138672,156.7882537841797,159.19639587402344,159.10968017578125,159.8128662109375,166.63267517089844,166.55560302734375,164.62911987304688,162.10536193847656,157.4047393798828,154.5246124267578,157.94415283203125,154.60166931152344,158.45468139648438,158.65696716308594,148.60061645507812,149.74688720703125,151.02801513671875,152.98342895507812,151.16287231445312,150.65235900878906,152.70407104492188,157.03868103027344,156.60525512695312,157.33731079101562,155.3039093017578,154.4517822265625,155.64280700683594,151.49850463867188,154.7616424560547,153.22207641601562,153.50286865234375,152.8831787109375,152.91220092773438,148.1966552734375,145.6306915283203,148.04173278808594,153.22207641601562,154.3065643310547,153.50286865234375,152.25379943847656,149.67813110351562,148.7485809326172,148.7679443359375,152.8250732421875,154.78102111816406,155.42977905273438,154.0354461669922,152.00204467773438,152.14724731445312,154.47116088867188,159.19639587402344,156.3109130859375,159.34165954589844,161.96571350097656,164.84153747558594,168.8308868408203,166.65223693847656,165.75172424316406,166.11000061035156,166.2649383544922,166.47796630859375,167.4462432861328,164.84153747558594,167.552734375,170.2833251953125,163.95071411132812,162.63385009765625,165.92604064941406,166.5360565185547,164.8899383544922,166.6909637451172,166.7684326171875,168.1337127685547,169.6636199951172,168.1918182373047,160.18405151367188,155.99139404296875,156.10757446289062,156.9596710205078,149.54257202148438,152.18601989746094,148.7485809326172,149.56195068359375,153.46414184570312,151.90650939941406,156.94931030273438,150.87460327148438,149.04441833496094,148.7523651123047,147.91513061523438,152.4322052001953,153.76593017578125,152.14990234375,154.06771850585938,153.76593017578125,152.66586303710938,155.83950805664062,155.9076385498047,154.19427490234375,153.785400390625,148.6744842529297,149.54090881347656,148.99574279785156,149.9984588623047,135.726806640625,124.08361053466797,126.28373718261719,121.35777282714844,139.7863311767578,130.83975219726562,135.561279296875,135.5028839111328,134.92849731445312,132.144287109375,133.0399169921875,132.53367614746094,135.06480407714844,136.73924255371094,143.31044006347656,144.6246795654297,143.70956420898438,142.98916625976562,144.52731323242188,131.62831115722656,136.1064453125,135.7462615966797,136.19406127929688,140.47750854492188,141.25633239746094,141.33421325683594,148.09036254882812,147.33103942871094,148.9275665283203,148.56739807128906,148.46031188964844,149.62850952148438,149.74534606933594,147.3018341064453,143.46620178222656,141.52891540527344,144.6928253173828,143.6901092529297,144.41049194335938,141.35366821289062,142.7458038330078,144.99461364746094,145.1016845703125,144.51406860351562,146.15940856933594,152.2020263671875,155.84524536132812,156.18801879882812,155.4241180419922,151.5262908935547,153.63189697265625,151.2716522216797,150.45877075195312,148.1964569091797,149.9788818359375,152.495849609375,152.71128845214844,154.92465209960938,155.26742553710938,155.97256469726562,156.1096649169922,158.9694061279297,158.86166381835938,154.8267059326172,156.15863037109375,156.0607147216797,155.8060760498047,154.209716796875,151.1051483154297,151.1149444580078,150.8896942138672,149.4598388671875,151.60462951660156,155.6885528564453,154.72879028320312,156.5797576904297,155.56121826171875,155.1302947998047,157.72560119628906,158.73435974121094,155.7766876220703,143.7305908203125,145.1310577392578,144.46510314941406,143.68162536621094,142.82957458496094,142.88832092285156,144.51406860351562,144.91561889648438,150.5567169189453,153.35768127441406,154.8267059326172,154.5916748046875,155.61997985839844,153.02468872070312,152.23141479492188,150.94845581054688,154.74835205078125,153.19117736816406,155.88442993164062,156.47203063964844,157.48077392578125,157.41221618652344,155.50247192382812,154.03341674804688,157.30340576171875,157.4314422607422,157.82542419433594,156.2692108154297,156.55484008789062,159.07627868652344,159.39146423339844,158.7906494140625,161.66664123535156,162.769775390625,165.59652709960938,164.3358154296875,167.16256713867188,166.97543334960938,170.93484497070312,167.12315368652344,166.650390625,162.8091583251953,163.8531951904297,163.9812469482422,166.30567932128906,166.6306915283203,166.07913208007812,162.9667510986328,165.24195861816406,163.1637420654297,151.27561950683594,159.3422088623047,159.30282592773438,160.51429748535156,161.6075439453125,160.98704528808594,164.52293395996094,166.28599548339844,166.7193603515625,167.4678955078125,166.39431762695312,184.85194396972656,178.30213928222656,175.9777069091797,174.5889434814453,178.17408752441406,177.996826171875,170.2355499267578,177.0118865966797,170.5901336669922,168.31494140625,168.9846954345703,171.35836791992188,174.00784301757812,171.87054443359375,171.35836791992188,164.23731994628906,162.57278442382812,163.60696411132812,157.1852264404297,160.8393096923828,162.57278442382812,160.8393096923828,162.6515655517578,165.55712890625,165.50787353515625,168.1278076171875,172.4319610595703,172.60025024414062,173.0556182861328,173.55059814453125,174.2336883544922,180.38137817382812,179.4508056640625,176.5006866455078,177.46096801757812,174.35247802734375,170.61041259765625,172.44186401367188,173.4912109375,172.47154235839844,172.9962158203125,173.0160369873047,173.0556182861328,171.68946838378906,171.90725708007812,169.33335876464844,171.24398803710938,174.5405731201172,180.6189422607422,178.3816375732422,180.04476928710938,175.99581909179688,167.5712432861328,163.63116455078125,162.88868713378906,159.7703094482422,157.82008361816406,152.52377319335938,154.80068969726562,156.21633911132812,154.2562255859375,152.96925354003906,151.5041046142578,151.16751098632812,150.6923370361328,150.0686492919922,151.08831787109375,145.70291137695312,147.395751953125,134.93211364746094,135.961669921875,137.53570556640625,138.68406677246094,139.62452697753906,137.08033752441406,139.28794860839844,141.19857788085938,141.80245971679688,139.85223388671875,141.44607543945312,139.00086975097656,143.32701110839844,144.35658264160156,144.12887573242188,140.93128967285156,139.61463928222656,136.74375915527344,138.10989379882812,136.49586486816406,135.190673828125,137.60177612304688,134.70248413085938,133.62644958496094,130.66737365722656,129.34228515625,128.9138641357422,131.1057586669922,129.98988342285156,130.79690551757812,129.42198181152344,127.87769317626953,128.19650268554688,129.87033081054688,130.0596160888672,126.64225006103516,126.60240173339844,128.3061065673828,126.8116226196289,126.3333969116211,125.267333984375,123.61344146728516,127.04077911376953,127.27989959716797,127.58875274658203,130.75706481933594,132.35116577148438,132.56039428710938,133.9751739501953,135.69879150390625,137.01394653320312,135.0611572265625,135.5692901611328,133.4570770263672,148.30226135253906,149.70706176757812,149.44801330566406,155.42593383789062,178.91917419433594,176.35862731933594,167.76039123535156,185.863525390625,191.8613739013672,201.8046417236328,218.2837677001953,236.65591430664062,209.5360870361328,212.38555908203125,199.34373474121094,200.74855041503906,202.890625,194.8901824951172,201.76478576660156,212.6246795654297,237.28359985351562,247.90438842773438,232.54110717773438,242.39471435546875,250.09628295898438,228.14735412597656,239.9537353515625,249.08999633789062,242.57000732421875,215.94000244140625,217.77000427246094,205.4199981689453,191.1999969482422,202.9600067138672,211.72000122070312,220.80999755859375,214.07000732421875,212.97000122070312,226.11000061035156,221.89999389648438,204.1300048828125,197.41000366210938,204.89999389648438,189.38999938964844,188.72000122070312,184.7899932861328,181.9199981689453,176.25,186.47999572753906,182.97000122070312,186.55999755859375,191.11000061035156,189.16000366210938]}]}}],"error":null}}