{"chart":{"result":[{"meta":{"currency":"USD","symbol":"RTX","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":-244546200,"regularMarketTime":1783713602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":195.93,"fiftyTwoWeekHigh":214.5,"fiftyTwoWeekLow":143.56,"regularMarketDayHigh":196.688,"regularMarketDayLow":192.59,"regularMarketVolume":1843336,"longName":"RTX Corporation","shortName":"RTX Corporation","chartPreviousClose":84.14,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1783690200,"start":1783670400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1783713600,"start":1783690200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1783728000,"start":1783713600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1704205800,1704292200,1704378600,1704465000,1704724200,1704810600,1704897000,1704983400,1705069800,1705415400,1705501800,1705588200,1705674600,1705933800,1706020200,1706106600,1706193000,1706279400,1706538600,1706625000,1706711400,1706797800,1706884200,1707143400,1707229800,1707316200,1707402600,1707489000,1707748200,1707834600,1707921000,1708007400,1708093800,1708439400,1708525800,1708612200,1708698600,1708957800,1709044200,1709130600,1709217000,1709303400,1709562600,1709649000,1709735400,1709821800,1709908200,1710163800,1710250200,1710336600,1710423000,1710509400,1710768600,1710855000,1710941400,1711027800,1711114200,1711373400,1711459800,1711546200,1711632600,1711978200,1712064600,1712151000,1712237400,1712323800,1712583000,1712669400,1712755800,1712842200,1712928600,1713187800,1713274200,1713360600,1713447000,1713533400,1713792600,1713879000,1713965400,1714051800,1714138200,1714397400,1714483800,1714570200,1714656600,1714743000,1715002200,1715088600,1715175000,1715261400,1715347800,1715607000,1715693400,1715779800,1715866200,1715952600,1716211800,1716298200,1716384600,1716471000,1716557400,1716903000,1716989400,1717075800,1717162200,1717421400,1717507800,1717594200,1717680600,1717767000,1718026200,1718112600,1718199000,1718285400,1718371800,1718631000,1718717400,1718890200,1718976600,1719235800,1719322200,1719408600,1719495000,1719581400,1719840600,1719927000,1720013400,1720186200,1720445400,1720531800,1720618200,1720704600,1720791000,1721050200,1721136600,1721223000,1721309400,1721395800,1721655000,1721741400,1721827800,1721914200,1722000600,1722259800,1722346200,1722432600,1722519000,1722605400,1722864600,1722951000,1723037400,1723123800,1723210200,1723469400,1723555800,1723642200,1723728600,1723815000,1724074200,1724160600,1724247000,1724333400,1724419800,1724679000,1724765400,1724851800,1724938200,1725024600,1725370200,1725456600,1725543000,1725629400,1725888600,1725975000,1726061400,1726147800,1726234200,1726493400,1726579800,1726666200,1726752600,1726839000,1727098200,1727184600,1727271000,1727357400,1727443800,1727703000,1727789400,1727875800,1727962200,1728048600,1728307800,1728394200,1728480600,1728567000,1728653400,1728912600,1728999000,1729085400,1729171800,1729258200,1729517400,1729603800,1729690200,1729776600,1729863000,1730122200,1730208600,1730295000,1730381400,1730467800,1730730600,1730817000,1730903400,1730989800,1731076200,1731335400,1731421800,1731508200,1731594600,1731681000,1731940200,1732026600,1732113000,1732199400,1732285800,1732545000,1732631400,1732717800,1732890600,1733149800,1733236200,1733322600,1733409000,1733495400,1733754600,1733841000,1733927400,1734013800,1734100200,1734359400,1734445800,1734532200,1734618600,1734705000,1734964200,1735050600,1735223400,1735309800,1735569000,1735655400,1735828200,1735914600,1736173800,1736260200,1736346600,1736519400,1736778600,1736865000,1736951400,1737037800,1737124200,1737469800,1737556200,1737642600,1737729000,1737988200,1738074600,1738161000,1738247400,1738333800,1738593000,1738679400,1738765800,1738852200,1738938600,1739197800,1739284200,1739370600,1739457000,1739543400,1739889000,1739975400,1740061800,1740148200,1740407400,1740493800,1740580200,1740666600,1740753000,1741012200,1741098600,1741185000,1741271400,1741357800,1741613400,1741699800,1741786200,1741872600,1741959000,1742218200,1742304600,1742391000,1742477400,1742563800,1742823000,1742909400,1742995800,1743082200,1743168600,1743427800,1743514200,1743600600,1743687000,1743773400,1744032600,1744119000,1744205400,1744291800,1744378200,1744637400,1744723800,1744810200,1744896600,1745242200,1745328600,1745415000,1745501400,1745587800,1745847000,1745933400,1746019800,1746106200,1746192600,1746451800,1746538200,1746624600,1746711000,1746797400,1747056600,1747143000,1747229400,1747315800,1747402200,1747661400,1747747800,1747834200,1747920600,1748007000,1748352600,1748439000,1748525400,1748611800,1748871000,1748957400,1749043800,1749130200,1749216600,1749475800,1749562200,1749648600,1749735000,1749821400,1750080600,1750167000,1750253400,1750426200,1750685400,1750771800,1750858200,1750944600,1751031000,1751290200,1751376600,1751463000,1751549400,1751895000,1751981400,1752067800,1752154200,1752240600,1752499800,1752586200,1752672600,1752759000,1752845400,1753104600,1753191000,1753277400,1753363800,1753450200,1753709400,1753795800,1753882200,1753968600,1754055000,1754314200,1754400600,1754487000,1754573400,1754659800,1754919000,1755005400,1755091800,1755178200,1755264600,1755523800,1755610200,1755696600,1755783000,1755869400,1756128600,1756215000,1756301400,1756387800,1756474200,1756819800,1756906200,1756992600,1757079000,1757338200,1757424600,1757511000,1757597400,1757683800,1757943000,1758029400,1758115800,1758202200,1758288600,1758547800,1758634200,1758720600,1758807000,1758893400,1759152600,1759239000,1759325400,1759411800,1759498200,1759757400,1759843800,1759930200,1760016600,1760103000,1760362200,1760448600,1760535000,1760621400,1760707800,1760967000,1761053400,1761139800,1761226200,1761312600,1761571800,1761658200,1761744600,1761831000,1761917400,1762180200,1762266600,1762353000,1762439400,1762525800,1762785000,1762871400,1762957800,1763044200,1763130600,1763389800,1763476200,1763562600,1763649000,1763735400,1763994600,1764081000,1764167400,1764340200,1764599400,1764685800,1764772200,1764858600,1764945000,1765204200,1765290600,1765377000,1765463400,1765549800,1765809000,1765895400,1765981800,1766068200,1766154600,1766413800,1766500200,1766586600,1766759400,1767018600,1767105000,1767191400,1767364200,1767623400,1767709800,1767796200,1767882600,1767969000,1768228200,1768314600,1768401000,1768487400,1768573800,1768919400,1769005800,1769092200,1769178600,1769437800,1769524200,1769610600,1769697000,1769783400,1770042600,1770129000,1770215400,1770301800,1770388200,1770647400,1770733800,1770820200,1770906600,1770993000,1771338600,1771425000,1771511400,1771597800,1771857000,1771943400,1772029800,1772116200,1772202600,1772461800,1772548200,1772634600,1772721000,1772807400,1773063000,1773149400,1773235800,1773322200,1773408600,1773667800,1773754200,1773840600,1773927000,1774013400,1774272600,1774359000,1774445400,1774531800,1774618200,1774877400,1774963800,1775050200,1775136600,1775482200,1775568600,1775655000,1775741400,1775827800,1776087000,1776173400,1776259800,1776346200,1776432600,1776691800,1776778200,1776864600,1776951000,1777037400,1777296600,1777383000,1777469400,1777555800,1777642200,1777901400,1777987800,1778074200,1778160600,1778247000,1778506200,1778592600,1778679000,1778765400,1778851800,1779111000,1779197400,1779283800,1779370200,1779456600,1779802200,1779888600,1779975000,1780061400,1780320600,1780407000,1780493400,1780579800,1780666200,1780925400,1781011800,1781098200,1781184600,1781271000,1781530200,1781616600,1781703000,1781789400,1782135000,1782221400,1782307800,1782394200,1782480600,1782739800,1782826200,1782912600,1782999000,1783344600,1783431000,1783517400,1783603800,1783690200],"indicators":{"quote":[{"low":[83.95999908447266,85.3499984741211,85.33999633789062,84.86000061035156,84.72000122070312,84.97000122070312,85.66000366210938,84.7300033569336,85.98999786376953,85.04000091552734,84.91999816894531,84.80000305175781,84.43000030517578,85.01000213623047,87.95999908447266,88.69999694824219,89.58000183105469,90.13999938964844,89.69999694824219,90.05999755859375,90.69000244140625,90.76000213623047,91.44999694824219,90.88999938964844,91.19000244140625,91.81999969482422,90.93000030517578,90.33000183105469,90.2300033569336,89.86000061035156,90.86000061035156,91.30000305175781,90.94999694824219,90.58000183105469,90.01000213623047,88.9000015258789,89.29000091552734,89.93000030517578,89.44999694824219,89.54000091552734,89.25,88.94999694824219,89.13999938964844,89.5999984741211,89.73999786376953,90.02999877929688,90.13999938964844,90.19000244140625,89.44000244140625,89.81999969482422,91.4800033569336,91.05000305175781,92.3499984741211,94.02999877929688,94.33999633789062,94.08000183105469,94.19000244140625,95.2699966430664,95.58000183105469,96.33000183105469,97.47000122070312,97.13999938964844,97.58000183105469,97.02999877929688,97.9000015258789,99.44999694824219,101.2699966430664,100.29000091552734,100.2300033569336,99.79000091552734,99.47000122070312,99.9000015258789,100.2300033569336,100.1500015258789,100.51000213623047,101.02999877929688,101.37000274658203,99.87999725341797,100.01000213623047,100.58999633789062,100.29000091552734,101.6500015258789,101.47000122070312,101.13999938964844,101.0199966430664,100.66999816894531,101.62000274658203,102.12000274658203,102.80999755859375,104.08000183105469,105.54000091552734,105.68000030517578,105.6500015258789,105.13999938964844,104.1500015258789,103.70999908447266,104.3499984741211,105.0999984741211,105.41000366210938,105.33999633789062,105.83000183105469,105.27999877929688,104.5,104.58000183105469,105.45999908447266,106.81999969482422,106.91999816894531,107.4800033569336,107.75,107.87999725341797,106.66999816894531,106.13999938964844,106.58000183105469,103.83999633789062,103.44000244140625,103.47000122070312,104.37999725341797,104.55000305175781,104.68000030517578,100.94000244140625,100.02999877929688,100.1500015258789,100.43000030517578,100.05999755859375,99.30999755859375,99.06999969482422,100.37999725341797,99.55999755859375,99.9800033569336,100.0199966430664,99.41999816894531,100.22000122070312,101.0199966430664,101.5199966430664,101.75,103.81999969482422,103.77999877929688,102.63999938964844,102.62000274658203,103.62000274658203,104.0199966430664,109.44999694824219,113.5,113.30000305175781,114.55999755859375,116.45999908447266,116.05999755859375,115.06999969482422,114.37000274658203,114.12000274658203,113.61000061035156,113.69999694824219,114.87000274658203,115.76000213623047,116.06999969482422,116.6500015258789,117.52999877929688,117.56999969482422,117.9800033569336,117.23999786376953,116.94999694824219,117.18000030517578,117.91000366210938,118.38999938964844,118.38999938964844,119.68000030517578,120.54000091552734,121.95999908447266,120.68000030517578,120.7699966430664,118.6500015258789,118.06999969482422,119.16999816894531,119.91000366210938,117.3499984741211,118.80000305175781,118.88999938964844,118.05999755859375,117.75,117.7699966430664,117.26000213623047,117.86000061035156,118.20999908447266,119.08000183105469,120.36000061035156,120.12999725341797,119.62000274658203,119.7699966430664,120.13999938964844,123.63999938964844,123.19999694824219,123.1500015258789,124.25,123.2699966430664,122.5999984741211,122.41000366210938,122.9000015258789,123.2699966430664,124.69999694824219,124.19999694824219,125.12999725341797,125.04000091552734,124.69999694824219,123.52999877929688,125.62999725341797,125.12000274658203,124.80000305175781,124.62999725341797,122.68000030517578,121.75,120.58000183105469,118.73999786376953,117.83000183105469,117.69999694824219,120.26000213623047,119.95999908447266,120.9000015258789,124.0199966430664,122.30000305175781,122.95999908447266,117.55999755859375,117.12999725341797,118.37000274658203,118.5,117.66999816894531,118.86000061035156,120.5,118.0199966430664,118.58999633789062,120.33000183105469,120.66000366210938,118.54000091552734,117.88999938964844,117.5,117.69000244140625,117.4000015258789,114.22000122070312,116.0,116.30000305175781,115.62000274658203,115.97000122070312,116.80000305175781,117.0,114.37000274658203,115.25,114.5999984741211,115.79000091552734,115.87999725341797,116.38999938964844,115.83999633789062,114.52999877929688,114.91000366210938,115.54000091552734,115.83000183105469,113.7300033569336,113.93000030517578,114.41000366210938,114.80999755859375,114.58000183105469,118.18000030517578,118.16999816894531,119.0999984741211,119.86000061035156,122.5,123.6500015258789,124.69999694824219,125.08000183105469,124.37999725341797,126.12999725341797,125.01000213623047,125.55000305175781,127.51000213623047,127.55000305175781,128.02000427246094,128.2899932861328,127.52999877929688,127.33000183105469,126.9000015258789,127.80000305175781,126.44000244140625,125.2699966430664,121.37999725341797,123.41000366210938,124.0999984741211,123.19000244140625,122.68000030517578,124.62999725341797,125.66000366210938,126.83999633789062,127.83000183105469,130.6199951171875,132.9199981689453,128.49000549316406,128.22999572753906,125.95999908447266,126.26000213623047,126.41000366210938,127.0999984741211,126.80999755859375,128.0,128.0,130.0,131.7100067138672,133.50999450683594,133.88999938964844,131.6999969482422,131.94000244140625,133.97999572753906,134.05999755859375,133.16000366210938,131.63999938964844,130.5800018310547,131.36000061035156,131.2100067138672,129.94000244140625,117.3499984741211,112.2699966430664,118.69999694824219,118.16999816894531,123.7699966430664,125.0,128.27999877929688,128.24000549316406,128.44000244140625,127.69999694824219,124.7300033569336,112.62999725341797,117.27999877929688,119.51000213623047,122.41000366210938,123.68000030517578,124.38999938964844,123.5999984741211,125.43000030517578,127.8499984741211,128.27999877929688,126.91000366210938,127.37999725341797,127.5,126.02999877929688,127.38999938964844,130.4600067138672,129.11000061035156,131.75,134.47999572753906,135.19000244140625,135.88999938964844,134.85000610351562,133.50999450683594,131.32000732421875,132.14999389648438,130.89999389648438,131.89999389648438,134.3699951171875,135.42999267578125,136.42999267578125,137.64999389648438,138.24000549316406,138.32000732421875,138.27999877929688,137.94000244140625,135.42999267578125,140.1300048828125,142.32000732421875,144.91000366210938,145.80999755859375,145.66000366210938,143.89999389648438,145.10000610351562,140.50999450683594,140.47000122070312,141.25999450683594,141.92999267578125,145.0,142.66000366210938,142.9600067138672,144.3699951171875,145.1300048828125,142.97999572753906,144.72999572753906,145.02999877929688,145.5,147.0800018310547,148.39999389648438,148.25999450683594,150.19000244140625,151.0800018310547,151.05999755859375,143.55999755859375,149.11000061035156,155.14999389648438,154.25999450683594,155.6300048828125,156.3300018310547,156.4199981689453,156.75,153.75,156.74000549316406,155.75999450683594,155.63999938964844,153.24000549316406,154.72000122070312,154.13999938964844,154.55999755859375,152.66000366210938,154.64999389648438,153.3300018310547,154.39999389648438,153.2100067138672,153.08999633789062,156.22000122070312,156.2100067138672,156.0,156.3800048828125,159.0,159.25,158.42999267578125,156.3699951171875,156.4499969482422,157.5500030517578,155.55999755859375,153.66000366210938,150.61000061035156,151.64999389648438,154.36000061035156,155.82000732421875,155.7100067138672,157.63999938964844,157.6199951171875,156.5,156.69000244140625,157.6699981689453,158.9499969482422,160.6999969482422,159.69000244140625,161.69000244140625,162.7899932861328,163.8699951171875,165.0800018310547,165.88999938964844,165.5,167.0,168.82000732421875,168.42999267578125,161.89999389648438,157.44000244140625,157.3699951171875,157.2899932861328,155.63999938964844,156.10000610351562,156.10000610351562,159.4499969482422,170.25999450683594,173.9199981689453,176.5,178.2899932861328,177.5,178.55999755859375,176.0,176.82000732421875,176.75,175.4499969482422,175.44000244140625,173.9199981689453,173.60000610351562,173.75,176.3000030517578,177.41000366210938,177.3699951171875,173.1300048828125,172.5,174.6300048828125,174.30999755859375,172.5,172.5,168.6199951171875,168.89999389648438,169.52000427246094,172.02000427246094,173.0,167.89999389648438,168.0399932861328,166.74000549316406,168.64999389648438,168.94000244140625,169.5399932861328,171.24000549316406,170.35000610351562,174.3000030517578,176.6300048828125,179.1699981689453,178.88999938964844,176.5399932861328,178.08999633789062,178.66000366210938,181.75999450683594,185.25999450683594,185.5,184.50999450683594,184.17999267578125,183.6999969482422,182.63999938964844,182.1699981689453,186.42999267578125,187.7100067138672,185.61000061035156,184.89999389648438,184.3699951171875,189.41000366210938,193.0,193.3800048828125,196.66000366210938,199.5800018310547,196.10000610351562,195.5800018310547,195.80999755859375,195.0,193.5,195.44000244140625,198.5500030517578,198.00999450683594,197.60000610351562,197.0,200.64999389648438,194.3300018310547,194.52999877929688,196.9600067138672,195.99000549316406,193.0800018310547,195.0500030517578,197.0,198.52999877929688,198.85000610351562,202.80999755859375,201.5399932861328,203.02000427246094,201.74000549316406,197.0,192.6199951171875,194.0,197.6300048828125,208.0,205.57000732421875,204.22999572753906,200.10000610351562,203.63999938964844,206.80999755859375,205.27999877929688,204.6999969482422,201.83999633789062,201.89999389648438,204.61000061035156,200.7100067138672,204.02999877929688,197.02000427246094,196.49000549316406,194.4600067138672,191.17999267578125,194.0500030517578,191.3800048828125,189.4600067138672,185.57000732421875,187.5800018310547,193.5500030517578,193.6300048828125,195.0,195.50999450683594,198.4199981689453,202.61000061035156,197.7899932861328,200.1300048828125,200.91000366210938,197.69000244140625,193.91000366210938,195.1999969482422,194.8000030517578,186.5399932861328,179.83999633789062,177.5,171.6300048828125,172.3000030517578,172.33999633789062,171.77999877929688,173.47999572753906,173.25999450683594,172.88999938964844,171.1999969482422,173.57000732421875,173.67999267578125,174.60000610351562,174.60000610351562,176.6199951171875,175.3000030517578,175.3000030517578,170.77999877929688,171.0,174.3800048828125,173.0,173.2899932861328,175.25999450683594,176.07000732421875,175.7100067138672,176.74000549316406,176.0399932861328,174.1300048828125,172.99000549316406,172.5500030517578,176.19000244140625,178.00999450683594,177.89999389648438,178.5399932861328,176.92999267578125,178.02000427246094,181.8699951171875,182.8800048828125,182.25,186.3800048828125,184.4199981689453,180.97000122070312,181.8300018310547,184.64999389648438,184.35000610351562,186.8800048828125,187.16000366210938,186.8300018310547,188.97000122070312,194.0500030517578,197.9600067138672,199.63999938964844,194.69000244140625,193.0,192.58999633789062],"open":[84.05000305175781,85.4800033569336,85.98999786376953,85.76000213623047,84.91000366210938,85.76000213623047,85.80000305175781,85.91000366210938,86.55999755859375,86.11000061035156,85.43000030517578,85.05000305175781,85.58999633789062,85.80999755859375,88.2300033569336,89.62999725341797,90.25,90.69000244140625,90.44000244140625,90.16000366210938,90.86000061035156,91.69999694824219,92.23999786376953,91.26000213623047,91.44999694824219,92.58000183105469,91.8499984741211,91.12999725341797,90.51000213623047,91.19999694824219,90.95999908447266,91.41000366210938,91.3499984741211,91.5,90.97000122070312,89.72000122070312,89.5,90.05999755859375,90.02999877929688,90.41000366210938,90.41000366210938,89.72000122070312,90.08999633789062,89.70999908447266,89.86000061035156,90.52999877929688,90.27999877929688,90.19000244140625,90.87000274658203,90.06999969482422,92.05999755859375,91.05000305175781,92.83999633789062,94.44999694824219,95.0,95.0,94.19000244140625,95.70999908447266,95.62999725341797,96.43000030517578,97.69000244140625,97.45999908447266,97.76000213623047,97.2699966430664,98.27999877929688,99.44999694824219,101.69000244140625,101.06999969482422,100.91999816894531,101.3499984741211,101.72000122070312,101.55999755859375,100.25,101.26000213623047,100.5199966430664,101.52999877929688,102.0,101.0,101.72000122070312,100.9000015258789,101.54000091552734,101.8499984741211,102.33999633789062,101.31999969482422,101.19999694824219,102.0,101.79000091552734,102.2699966430664,103.23999786376953,104.11000061035156,106.0,106.44000244140625,105.80000305175781,105.48999786376953,104.5,104.69000244140625,104.41000366210938,105.19999694824219,105.62999725341797,106.44000244140625,105.83000183105469,106.02999877929688,105.0199966430664,104.9000015258789,105.81999969482422,107.23999786376953,107.41000366210938,108.01000213623047,108.37999725341797,108.0999984741211,108.0,106.38999938964844,107.01000213623047,106.56999969482422,104.58999633789062,104.0,104.56999969482422,104.62999725341797,105.19000244140625,105.73999786376953,101.38999938964844,100.93000030517578,101.47000122070312,100.9000015258789,100.87999725341797,99.29000091552734,100.9000015258789,100.48999786376953,100.6500015258789,100.23999786376953,100.9000015258789,100.5199966430664,102.0,102.29000091552734,101.87000274658203,103.81999969482422,105.0,104.5,102.68000030517578,103.7699966430664,105.05000305175781,110.2300033569336,113.95999908447266,114.0,115.19999694824219,117.5,117.72000122070312,116.25,115.11000061035156,115.58999633789062,114.30000305175781,113.9000015258789,115.04000091552734,116.86000061035156,116.79000091552734,116.83999633789062,118.51000213623047,117.87000274658203,118.0,118.33000183105469,118.5,117.36000061035156,118.29000091552734,118.69000244140625,118.68000030517578,119.7699966430664,121.08999633789062,122.05000305175781,123.12000274658203,121.0999984741211,121.19000244140625,119.6500015258789,119.63999938964844,121.51000213623047,119.87000274658203,119.0,119.9000015258789,119.97000122070312,118.5,118.97000122070312,118.69999694824219,118.19999694824219,118.66999816894531,120.12999725341797,120.51000213623047,120.23999786376953,119.94000244140625,120.68000030517578,121.18000030517578,125.22000122070312,124.5,123.69999694824219,124.8499984741211,125.43000030517578,123.02999877929688,123.62999725341797,123.0,123.73999786376953,125.97000122070312,124.7699966430664,126.47000122070312,126.1500015258789,125.9000015258789,127.98999786376953,126.91000366210938,126.37999725341797,126.05999755859375,125.2300033569336,125.41000366210938,122.33999633789062,121.30000305175781,121.5,119.06999969482422,118.48999786376953,122.55000305175781,122.0,120.94999694824219,124.08000183105469,124.88999938964844,123.37999725341797,123.19999694824219,118.1500015258789,118.37000274658203,121.23999786376953,118.8499984741211,119.5999984741211,120.72000122070312,120.36000061035156,118.87000274658203,121.04000091552734,120.68000030517578,121.83000183105469,119.0199966430664,117.76000213623047,118.80000305175781,118.0199966430664,117.3499984741211,116.5999984741211,117.83999633789062,116.94000244140625,116.26000213623047,117.43000030517578,117.69000244140625,116.86000061035156,115.69999694824219,114.94000244140625,116.19000244140625,115.94999694824219,116.7699966430664,116.2699966430664,115.44000244140625,115.56999969482422,116.97000122070312,116.30000305175781,116.27999877929688,114.0999984741211,114.93000030517578,115.83999633789062,114.58000183105469,118.76000213623047,120.1500015258789,119.3499984741211,120.5999984741211,122.7300033569336,125.68000030517578,125.76000213623047,125.5199966430664,126.62000274658203,131.17999267578125,127.4000015258789,125.66000366210938,129.13999938964844,128.5,129.5399932861328,129.66000366210938,129.05999755859375,128.8000030517578,128.07000732421875,129.10000610351562,127.80999755859375,127.54000091552734,125.44999694824219,124.23999786376953,124.41000366210938,124.76000213623047,124.55999755859375,125.0,125.91000366210938,127.5199966430664,128.4199981689453,131.2899932861328,134.33999633789062,133.52000427246094,129.47999572753906,128.61000061035156,127.0,127.0,128.69000244140625,128.35000610351562,128.30999755859375,128.94000244140625,130.0,132.07000732421875,134.00999450683594,134.1199951171875,133.8300018310547,132.66000366210938,134.77999877929688,135.97000122070312,134.91000366210938,132.97000122070312,131.05999755859375,132.27999877929688,131.36000061035156,131.0,126.0,113.91999816894531,123.01000213623047,119.0199966430664,126.91000366210938,126.16000366210938,129.25,128.5,129.91000366210938,129.36000061035156,128.5,114.52999877929688,117.37999725341797,120.02999877929688,122.7300033569336,125.93000030517578,124.80000305175781,125.79000091552734,126.4000015258789,129.3800048828125,130.0,127.58000183105469,127.80999755859375,127.98999786376953,128.85000610351562,129.88999938964844,131.0,131.49000549316406,131.94000244140625,135.7100067138672,135.8800048828125,136.38999938964844,138.5,134.60000610351562,131.85000610351562,134.49000549316406,134.63999938964844,132.1199951171875,135.0,136.4199981689453,137.41000366210938,138.16000366210938,139.1999969482422,139.67999267578125,139.1999969482422,140.5,139.0,140.27000427246094,144.02000427246094,146.5,147.42999267578125,148.55999755859375,145.86000061035156,146.82000732421875,143.5,142.27999877929688,141.91000366210938,142.07000732421875,145.47999572753906,145.64999389648438,143.66000366210938,144.49000549316406,146.25999450683594,145.64999389648438,145.72999572753906,146.11000061035156,146.17999267578125,147.88999938964844,149.8000030517578,148.85000610351562,150.55999755859375,151.80999755859375,151.97999572753906,145.47999572753906,150.0,156.25,155.2100067138672,157.14999389648438,157.72999572753906,157.4499969482422,158.11000061035156,156.2899932861328,157.1300048828125,157.27000427246094,156.64999389648438,154.64999389648438,156.60000610351562,154.72999572753906,154.97000122070312,156.0,155.60000610351562,154.25999450683594,154.42999267578125,154.57000732421875,153.77000427246094,156.7899932861328,157.0500030517578,156.6300048828125,156.75999450683594,159.97000122070312,160.14999389648438,161.05999755859375,158.1999969482422,157.9499969482422,158.22999572753906,158.60000610351562,156.9199981689453,153.63999938964844,152.0,155.02999877929688,157.75,155.92999267578125,159.85000610351562,158.57000732421875,157.30999755859375,158.6999969482422,158.07000732421875,159.75,161.14999389648438,162.13999938964844,162.0,167.42999267578125,164.2899932861328,165.8699951171875,167.13999938964844,166.80999755859375,167.0,169.36000061035156,170.07000732421875,168.99000549316406,162.00999450683594,158.4499969482422,158.1999969482422,159.49000549316406,157.77000427246094,156.3300018310547,159.6699981689453,171.80999755859375,174.49000549316406,177.60000610351562,180.4600067138672,179.42999267578125,179.3000030517578,177.7899932861328,177.1199951171875,177.5,178.49000549316406,176.55999755859375,174.91000366210938,174.00999450683594,175.25999450683594,176.83999633789062,178.80999755859375,178.60000610351562,178.6300048828125,173.9600067138672,176.10000610351562,176.6999969482422,173.50999450683594,176.5399932861328,172.25999450683594,169.27999877929688,172.75999450683594,172.55999755859375,173.0399932861328,173.6999969482422,169.3800048828125,169.0500030517578,168.89999389648438,172.0,171.38999938964844,172.52000427246094,171.1699981689453,174.6999969482422,179.39999389648438,179.74000549316406,180.50999450683594,178.9199981689453,178.49000549316406,178.9600067138672,182.86000061035156,185.75,185.69000244140625,186.22000122070312,185.1699981689453,184.92999267578125,184.10000610351562,183.5,187.3000030517578,188.6999969482422,191.9199981689453,191.02999877929688,186.02999877929688,189.7100067138672,195.6199951171875,194.83999633789062,198.9499969482422,200.08999633789062,200.64999389648438,197.60000610351562,198.99000549316406,196.85000610351562,195.25,199.50999450683594,201.27999877929688,200.92999267578125,198.3699951171875,199.99000549316406,201.7899932861328,205.5,196.22999572753906,196.9600067138672,198.5,195.02999877929688,195.5800018310547,197.0,201.13999938964844,200.0,205.50999450683594,204.1699981689453,205.49000549316406,203.97000122070312,200.0,198.4600067138672,196.5,198.30999755859375,210.64999389648438,213.00999450683594,207.0,208.49000549316406,204.00999450683594,211.75999450683594,206.36000061035156,205.66000366210938,206.17999267578125,204.4600067138672,204.7100067138672,205.80999755859375,204.30999755859375,203.3300018310547,201.25999450683594,197.1699981689453,192.22000122070312,196.0500030517578,194.30999755859375,192.41000366210938,192.49000549316406,189.13999938964844,194.47000122070312,195.0800018310547,196.22999572753906,197.41000366210938,198.60000610351562,203.22000122070312,202.82000732421875,201.75,201.35000610351562,202.99000549316406,198.41000366210938,195.5800018310547,197.8000030517578,194.61000061035156,187.75,181.36000061035156,177.77999877929688,172.3000030517578,175.25,175.55999755859375,173.63999938964844,176.22999572753906,174.0,173.9199981689453,174.7899932861328,176.5399932861328,176.22000122070312,175.16000366210938,178.60000610351562,177.77000427246094,178.11000061035156,175.52000427246094,171.67999267578125,176.2899932861328,175.47000122070312,174.58999633789062,176.74000549316406,178.0,178.49000549316406,176.8000030517578,178.91000366210938,177.44000244140625,173.88999938964844,173.00999450683594,176.5399932861328,179.1699981689453,180.49000549316406,178.9600067138672,183.0,178.02000427246094,184.69000244140625,183.86000061035156,184.25,188.75,194.0,184.58999633789062,183.0,187.42999267578125,185.0,187.27999877929688,187.61000061035156,189.0,190.47999572753906,194.77000427246094,200.0,203.5399932861328,199.0,193.99000549316406,195.00999450683594],"high":[86.0199966430664,86.9000015258789,86.58999633789062,85.76000213623047,86.18000030517578,85.9800033569336,86.45999908447266,86.01000213623047,86.7300033569336,86.27999877929688,86.80999755859375,85.83999633789062,85.80000305175781,86.18000030517578,92.37999725341797,90.05000305175781,91.11000061035156,91.22000122070312,90.68000030517578,91.08999633789062,91.86000061035156,92.18000030517578,92.69999694824219,92.6500015258789,92.66999816894531,92.80999755859375,92.38999938964844,91.61000061035156,91.91000366210938,91.72000122070312,91.5999984741211,92.25,92.08999633789062,92.29000091552734,91.44999694824219,89.83000183105469,90.48999786376953,90.8499984741211,90.4800033569336,91.25,90.55999755859375,90.04000091552734,90.13999938964844,90.86000061035156,90.75,91.23999786376953,90.91000366210938,91.83000183105469,91.05999755859375,90.72000122070312,93.0,93.06999969482422,93.91999816894531,95.38999938964844,95.5199966430664,95.48999786376953,95.83000183105469,96.23999786376953,96.55000305175781,97.5,98.08000183105469,98.16999816894531,98.69999694824219,98.05999755859375,99.33999633789062,101.75,102.26000213623047,101.63999938964844,101.76000213623047,101.56999969482422,102.3499984741211,101.81999969482422,101.31999969482422,101.79000091552734,101.9000015258789,102.26000213623047,102.25,103.88999938964844,101.88999938964844,101.87999725341797,101.80000305175781,102.61000061035156,102.81999969482422,102.02999877929688,101.91000366210938,102.16999816894531,102.05000305175781,103.26000213623047,104.08999633789062,105.76000213623047,106.52999877929688,107.81999969482422,106.29000091552734,105.9800033569336,105.36000061035156,104.77999877929688,105.41999816894531,105.93000030517578,106.44999694824219,107.31999969482422,106.56999969482422,106.3499984741211,105.22000122070312,105.8499984741211,107.87999725341797,108.6500015258789,108.38999938964844,108.5199966430664,108.47000122070312,108.55999755859375,108.0999984741211,107.1500015258789,107.72000122070312,106.86000061035156,104.98999786376953,104.48999786376953,105.30999755859375,105.7300033569336,106.19000244140625,107.4800033569336,102.69999694824219,101.38999938964844,101.77999877929688,100.9000015258789,101.68000030517578,100.62999725341797,101.04000091552734,100.56999969482422,101.20999908447266,101.68000030517578,101.18000030517578,102.6500015258789,102.8499984741211,102.6500015258789,103.69000244140625,105.27999877929688,105.45999908447266,104.5,103.81999969482422,105.58000183105469,105.86000061035156,115.81999969482422,115.2300033569336,114.62999725341797,117.02999877929688,118.22000122070312,117.98999786376953,118.30000305175781,116.44000244140625,116.81999969482422,115.9800033569336,115.83999633789062,116.29000091552734,117.44000244140625,117.26000213623047,117.83000183105469,118.98999786376953,118.62000274658203,118.5199966430664,118.68000030517578,118.63999938964844,118.05999755859375,118.88999938964844,119.7300033569336,119.58999633789062,121.3499984741211,122.73999786376953,123.69999694824219,123.66000366210938,122.31999969482422,121.61000061035156,120.7699966430664,121.33000183105469,121.70999908447266,119.87000274658203,120.1500015258789,120.19999694824219,120.55000305175781,119.04000091552734,119.61000061035156,119.20999908447266,118.88999938964844,120.4800033569336,120.25,121.44999694824219,121.87999725341797,121.23999786376953,121.29000091552734,124.58999633789062,125.52999877929688,124.9000015258789,124.9800033569336,125.68000030517578,125.94000244140625,124.73999786376953,124.06999969482422,123.93000030517578,124.83000183105469,126.81999969482422,126.23999786376953,127.0,126.2699966430664,126.43000030517578,128.6999969482422,127.5,126.68000030517578,126.25,125.91000366210938,125.5,122.80999755859375,122.08999633789062,121.62000274658203,119.62999725341797,119.0999984741211,122.86000061035156,122.25,124.22000122070312,125.54000091552734,125.27999877929688,123.94999694824219,123.5,118.8499984741211,119.72000122070312,121.3499984741211,119.27999877929688,120.87999725341797,121.87999725341797,121.0,121.04000091552734,121.75,121.87000274658203,121.98999786376953,119.44999694824219,119.37000274658203,119.01000213623047,118.3499984741211,117.8499984741211,118.22000122070312,117.9800033569336,117.25,117.93000030517578,118.3499984741211,118.12999725341797,117.44999694824219,117.25,116.77999877929688,116.88999938964844,116.95999908447266,117.62000274658203,117.52999877929688,115.91999816894531,116.0999984741211,117.44999694824219,116.66999816894531,116.27999877929688,115.27999877929688,116.19999694824219,116.52999877929688,117.93000030517578,119.5199966430664,120.37000274658203,120.51000213623047,121.3499984741211,125.80999755859375,125.87999725341797,127.0,126.27999877929688,127.98999786376953,132.42999267578125,129.75999450683594,129.22000122070312,129.92999267578125,130.5399932861328,130.4600067138672,129.88999938964844,129.75,129.0,128.5,129.4199981689453,128.60000610351562,127.63999938964844,125.44999694824219,125.33000183105469,126.61000061035156,125.30999755859375,125.4800033569336,126.2300033569336,127.93000030517578,128.3300018310547,130.99000549316406,133.08999633789062,135.36000061035156,134.72999572753906,130.5399932861328,128.86000061035156,128.89999389648438,129.83999633789062,129.0500030517578,128.5500030517578,129.63999938964844,130.69000244140625,132.7100067138672,133.27000427246094,135.74000549316406,135.32000732421875,134.5,134.88999938964844,135.94000244140625,136.1699981689453,134.9600067138672,133.63999938964844,133.13999938964844,133.0399932861328,133.67999267578125,133.7100067138672,126.37999725341797,119.91999816894531,123.97000122070312,128.92999267578125,129.2899932861328,129.32000732421875,129.9499969482422,129.9499969482422,130.1999969482422,130.5,128.72999572753906,117.19000244140625,122.62000274658203,122.05999755859375,125.5,126.30999755859375,126.04000091552734,126.56999969482422,128.08999633789062,131.0,130.05999755859375,128.6699981689453,128.80999755859375,130.52999877929688,128.85000610351562,130.8000030517578,132.0399932861328,131.85000610351562,135.64999389648438,136.39999389648438,137.72000122070312,137.75,138.82000732421875,134.97999572753906,133.38999938964844,134.89999389648438,135.0,135.08999633789062,137.3000030517578,137.52000427246094,138.7899932861328,138.86000061035156,139.32000732421875,140.64999389648438,141.08999633789062,141.1199951171875,141.86000061035156,142.05999755859375,146.02000427246094,147.07000732421875,149.17999267578125,149.25999450683594,148.14999389648438,147.07000732421875,144.0399932861328,142.4199981689453,143.39999389648438,144.7100067138672,146.41000366210938,145.8000030517578,144.72000122070312,146.38999938964844,146.77999877929688,146.0,146.5,146.5399932861328,147.07000732421875,149.57000732421875,150.75,150.36000061035156,151.99000549316406,152.85000610351562,153.38999938964844,150.27000427246094,156.58999633789062,157.24000549316406,157.3300018310547,157.3300018310547,158.7899932861328,158.72999572753906,158.22999572753906,157.47999572753906,158.41000366210938,158.0399932861328,157.72999572753906,155.75999450683594,156.9199981689453,155.6699981689453,155.92999267578125,156.33999633789062,156.3300018310547,154.8699951171875,156.17999267578125,155.1300048828125,157.11000061035156,157.75,157.94000244140625,157.63999938964844,159.6999969482422,160.2100067138672,161.25999450683594,161.10000610351562,158.6300048828125,158.33999633789062,159.1699981689453,159.0,157.0,153.6999969482422,155.0399932861328,158.00999450683594,158.13999938964844,158.47999572753906,159.9499969482422,159.32000732421875,158.2899932861328,158.6999969482422,159.8000030517578,161.39999389648438,163.02999877929688,162.3000030517578,165.35000610351562,168.27999877929688,167.5,167.72000122070312,168.25,167.25999450683594,169.75,170.36000061035156,170.85000610351562,169.14999389648438,162.4600067138672,159.5500030517578,160.5800018310547,160.66000366210938,158.3300018310547,158.5399932861328,162.07000732421875,178.75999450683594,178.72000122070312,179.97999572753906,180.5,179.6300048828125,181.30999755859375,178.97999572753906,179.0,179.11000061035156,178.5500030517578,177.88999938964844,176.75999450683594,175.38999938964844,177.69000244140625,179.5500030517578,180.0,179.89999389648438,178.7899932861328,176.16000366210938,176.3000030517578,177.92999267578125,174.77000427246094,177.5500030517578,172.3000030517578,173.64999389648438,173.6300048828125,174.02999877929688,174.94000244140625,174.0,169.3800048828125,169.19000244140625,172.08999633789062,172.0,171.99000549316406,175.7100067138672,177.1300048828125,179.13999938964844,179.4499969482422,182.27999877929688,181.8800048828125,180.3300018310547,180.5,183.24000549316406,185.8699951171875,188.0,187.10000610351562,186.27999877929688,185.60000610351562,185.0,184.39999389648438,187.27000427246094,190.5,190.7100067138672,193.7899932861328,196.6999969482422,189.08999633789062,194.02999877929688,197.5500030517578,198.8699951171875,200.30999755859375,202.1699981689453,203.02999877929688,198.3000030517578,198.99000549316406,197.5800018310547,195.88999938964844,202.1999969482422,205.36000061035156,203.24000549316406,201.42999267578125,201.66000366210938,204.8699951171875,206.47999572753906,199.67999267578125,200.85000610351562,200.0,196.41000366210938,198.8300018310547,201.8800048828125,203.6999969482422,205.63999938964844,206.00999450683594,206.72999572753906,206.36000061035156,204.89999389648438,200.7100067138672,198.75999450683594,198.67999267578125,202.6199951171875,212.82000732421875,214.5,209.9499969482422,210.14999389648438,209.9499969482422,213.0,208.47000122070312,209.38999938964844,206.77000427246094,206.2899932861328,208.89999389648438,206.6699981689453,207.3000030517578,203.3800048828125,202.02999877929688,199.75,195.13999938964844,196.6699981689453,194.30999755859375,193.11000061035156,193.0,193.44000244140625,196.63999938964844,197.44000244140625,198.6300048828125,198.14999389648438,203.8000030517578,205.36000061035156,202.82000732421875,202.99000549316406,204.32000732421875,203.0,199.94000244140625,199.94000244140625,198.38999938964844,196.6199951171875,188.74000549316406,182.63999938964844,177.77999877929688,176.99000549316406,175.7899932861328,176.27000427246094,176.64999389648438,176.99000549316406,175.8699951171875,174.14999389648438,178.08999633789062,177.38999938964844,177.08999633789062,179.92999267578125,179.9199981689453,179.44000244140625,178.89999389648438,175.97999572753906,176.08999633789062,177.0,176.16000366210938,177.17999267578125,177.60000610351562,179.2100067138672,178.8000030517578,181.5500030517578,180.10000610351562,178.69000244140625,175.75,176.4199981689453,180.4199981689453,182.52999877929688,182.3000030517578,182.77999877929688,183.0,184.39999389648438,184.8699951171875,186.4600067138672,186.85000610351562,193.4600067138672,194.1699981689453,185.7100067138672,186.72000122070312,187.44000244140625,189.66000366210938,190.49000549316406,189.8800048828125,190.10000610351562,191.82000732421875,199.6999969482422,202.5500030517578,203.94000244140625,200.41000366210938,195.8300018310547,196.69000244140625],"volume":[10455600,9957500,6656500,6796100,7625700,5400500,5706500,5860100,5277300,9568200,7669600,6594800,7509600,14052800,19434800,12872300,10584600,5987400,8488700,9073500,5560700,13827100,6067800,6764600,4718000,4625200,6197500,5948100,5483500,6039600,6677900,5267200,4949800,6023700,13186100,7600000,5810000,5293500,4853900,5626100,5874800,13566500,6926100,6747600,5563800,6778500,5727600,7273200,9439800,8664500,12161400,35743600,7075400,7998800,7854200,6477500,6802000,5229300,5474300,7267800,10701000,9504500,6759600,15885400,13373200,10216500,9901300,9652900,5532900,6786100,7327300,9636600,7088600,5377600,4238600,10328800,7594100,8568200,7722100,6186100,4428300,4469700,5421800,9982500,6084400,13324700,3408700,6933000,5177600,7211300,5626100,6045500,3726200,5688300,8723800,8500900,4412800,4754800,3626300,5787100,3431300,5137200,4796800,4391300,10411800,5908800,7998000,3141000,3875000,3526500,5917400,5769500,3429800,7112900,4917200,3943500,3991300,6996400,13310900,13704800,9330900,6953800,6955400,13853200,4475200,8299900,2149200,6153300,8738100,5648900,6483600,7592400,6003000,3776300,4341200,5433000,4450100,7229600,6207900,7602000,7180200,14997000,7526300,4138900,6074400,6780400,5135100,4578400,5888600,4642400,5553200,8889100,5534300,8602000,5911900,5826700,5629900,5251500,5389900,6129200,3050900,3743600,3427500,6260400,4101200,4287200,3547800,6372000,5543900,4484200,5764500,3983700,4492000,3806700,4857200,4229700,4708000,6025400,5101500,4434800,5270600,16958300,6755400,5844600,5713600,6202600,7941800,5475700,7206900,3802900,4765700,3055900,4606100,3194500,3210400,2785300,2556200,1929700,7521300,3127400,2463700,4356300,4768600,5746100,5451400,4171800,4716200,4453200,5102700,4852100,4112700,5234900,6856100,8093600,9631900,4415200,6381600,4012300,3896200,2802500,6113200,6970500,4462300,4654100,3990700,4847900,3585200,8322400,3175800,3604000,2728600,4468700,3620300,3774300,3328800,4792100,7255400,3725400,4298000,3848600,5061600,3986400,3012400,4113600,5446900,13389200,3588700,1663000,2147000,3847500,2822000,2445000,3207500,2902600,3832300,3588400,4294200,4287300,5414900,3804900,4279600,3896900,4368600,6071100,5103800,5501300,3483000,6207800,8451600,5179000,4343600,5569300,6067300,4036800,4881500,3363300,3827300,5344900,3320600,5154900,6580400,7715900,5386200,5124600,3132000,4846100,4461000,6007900,3904500,5758900,7461000,6215800,7911200,5774900,6258300,6418500,4916800,4404800,4701800,3434100,5380700,4934600,4128400,7080700,4311300,9545900,5525300,3990600,4464500,3914000,3935200,5521100,4799300,3352900,4605200,8526700,8774800,8108600,6747400,6457800,3654100,4099900,6315600,5382800,5228300,6397400,17094400,10456300,4512800,6205900,5460100,4313600,5674100,4820900,5002200,3293300,2596100,4029200,4748300,4857600,4686400,4334700,4843600,6772200,4776000,5180800,4998600,5514900,3790900,5510000,5160800,5426300,3634700,8195100,3946200,3493900,3200400,3510800,4511000,7104300,6303500,6370300,4664400,11765200,7986100,7251800,7116900,9220600,6548500,8242100,10395000,5407500,9173900,5939500,4819500,3253300,1888700,4532500,4331300,2666200,4130900,3468800,4461000,4530500,3361700,4326500,5928600,7116000,10722700,8667100,4865300,4728200,4022900,4341800,3998700,4796000,4420700,3961900,4993900,4112100,5105800,3667300,3572900,2962300,5012300,2766600,4593800,3679300,3008600,3766500,3179800,4252700,2431100,5096100,2992300,3117700,3774900,3260100,2738900,3218800,4046300,5522800,5461300,4520400,4289900,3194400,3891400,6525200,3999200,3696100,7083700,3296700,3287100,4269800,3917700,3961700,6216100,4893700,4034500,3498100,2678300,3816900,5186500,4683700,5962400,7776400,5322300,3590500,5954700,3926600,5435200,6517800,12296700,10219100,5249400,3471600,4039700,3344100,4285200,3637300,4347100,3843800,3837800,4493800,3631300,3774300,2739000,3387700,4470500,3617800,3224700,3913600,3742500,3902400,4221000,6108400,8116600,5511700,3564400,1680400,4885600,4053600,5452200,7486500,3032700,3498200,4816400,5611300,4865500,6440100,3691700,4321900,6632700,4090600,11455900,3208300,3354700,1421700,1389000,2027200,1812000,2644600,3326300,6048800,3915000,7666700,9773400,7593600,5392000,5852300,5249700,3657400,4825900,6048000,5463400,4075000,5113100,6680600,10134500,6826500,8870800,7228400,6239900,8457300,11411500,5538300,4350900,4615200,5501500,6784100,6738600,4939000,6057800,6395700,6128400,10300800,4557300,10157300,6891800,5762000,8982500,12485300,9661300,6140300,6935600,8790400,8626400,4140600,4416200,6400900,4806800,4795600,3990800,3512900,5329600,8463900,4927300,5136000,4057300,4871900,3864500,5043800,5318500,4127200,4113900,2314900,3037500,4455800,2789700,3151900,3429200,3303100,4424800,3999300,4777200,4988200,7489900,8513900,6289400,10505100,6511700,6115800,5037900,6224400,4494800,5081300,4721200,6099000,5658900,6277400,6524100,5604900,6144100,6421600,7694000,5627400,5578600,6634800,3596300,4315400,5529700,5147100,5834800,8754400,5482000,4385900,4322000,4697200,6272200,5908700,6227900,6037300,6492700,3348400,6073900,5103600,7530100,8866400,6351800,3908600,4463700,3591100,8036400,3594300,4054500,3780500,5192500,6571300,4400400,4163900,3940700,2821700],"close":[85.22000122070312,85.61000061035156,85.41000366210938,85.37999725341797,85.83999633789062,85.80000305175781,86.08000183105469,85.31999969482422,86.33000183105469,85.5,85.05000305175781,85.47000122070312,85.52999877929688,85.0199966430664,89.55000305175781,89.48999786376953,90.94000244140625,90.41000366210938,90.08000183105469,90.5999984741211,91.12000274658203,92.16999816894531,91.9800033569336,92.23999786376953,92.27999877929688,91.93000030517578,91.04000091552734,90.51000213623047,91.13999938964844,90.58999633789062,91.38999938964844,91.79000091552734,91.01000213623047,90.9800033569336,90.20999908447266,89.52999877929688,90.01000213623047,90.0199966430664,90.41999816894531,89.91999816894531,89.66999816894531,89.80000305175781,89.91000366210938,90.05999755859375,90.26000213623047,90.55000305175781,90.87999725341797,91.4000015258789,89.94999694824219,90.55999755859375,91.76000213623047,92.93000030517578,93.45999908447266,94.86000061035156,94.8499984741211,94.26000213623047,95.54000091552734,95.62999725341797,96.05999755859375,97.44999694824219,97.52999877929688,97.76000213623047,98.55000305175781,97.55000305175781,99.30999755859375,101.69000244140625,101.87999725341797,101.5999984741211,101.36000061035156,100.77999877929688,100.0999984741211,100.0199966430664,100.83999633789062,100.75,100.70999908447266,101.55999755859375,101.55999755859375,101.37999725341797,101.0199966430664,101.70999908447266,101.41000366210938,102.44000244140625,101.5199966430664,101.22000122070312,101.88999938964844,101.4000015258789,101.91000366210938,103.2300033569336,103.94000244140625,105.73999786376953,106.31999969482422,105.80000305175781,105.69999694824219,105.3499984741211,104.23999786376953,104.18000030517578,105.0199966430664,105.43000030517578,106.30999755859375,105.41000366210938,106.2699966430664,105.5199966430664,104.56999969482422,105.72000122070312,107.80999755859375,107.37000274658203,107.9000015258789,108.44000244140625,108.18000030517578,108.11000061035156,107.08999633789062,106.91999816894531,106.7699966430664,105.02999877929688,104.2300033569336,104.47000122070312,104.7699966430664,105.06999969482422,105.61000061035156,101.95999908447266,101.56999969482422,101.26000213623047,100.62000274658203,100.38999938964844,99.55000305175781,100.41000366210938,100.73999786376953,100.37000274658203,100.0999984741211,101.11000061035156,100.68000030517578,101.72000122070312,101.27999877929688,101.62000274658203,103.68000030517578,104.98999786376953,103.83999633789062,102.80999755859375,103.7699966430664,104.97000122070312,104.83000183105469,113.47000122070312,113.94999694824219,114.44000244140625,116.87999725341797,117.48999786376953,116.73999786376953,116.44000244140625,115.16999816894531,114.4000015258789,114.1500015258789,115.0999984741211,116.1500015258789,116.5999984741211,116.86000061035156,117.6500015258789,118.36000061035156,117.94999694824219,118.3499984741211,117.94999694824219,117.26000213623047,118.0199966430664,118.5199966430664,118.69999694824219,119.48999786376953,120.83999633789062,122.29000091552734,123.33999633789062,120.98999786376953,121.11000061035156,119.63999938964844,118.44000244140625,121.16000366210938,120.30000305175781,119.26000213623047,120.0999984741211,119.12000274658203,119.19999694824219,118.7300033569336,118.04000091552734,118.81999969482422,118.1500015258789,120.2699966430664,120.04000091552734,120.9000015258789,120.31999969482422,120.38999938964844,121.16000366210938,124.38999938964844,124.04000091552734,123.66999816894531,124.91000366210938,125.05000305175781,123.5,123.94999694824219,122.94000244140625,123.93000030517578,124.63999938964844,125.02999877929688,126.22000122070312,125.75,125.91999816894531,125.9000015258789,125.52999877929688,127.20999908447266,125.16999816894531,125.16000366210938,125.43000030517578,122.79000091552734,121.86000061035156,120.98999786376953,118.75,118.0,118.9800033569336,121.58999633789062,120.08000183105469,123.55000305175781,124.55999755859375,123.37000274658203,123.75,118.91999816894531,118.52999877929688,119.38999938964844,118.95999908447266,119.1500015258789,120.52999877929688,120.7699966430664,118.6500015258789,120.61000061035156,120.33999633789062,121.83000183105469,118.68000030517578,118.0999984741211,119.2300033569336,118.5199966430664,117.98999786376953,116.58000183105469,117.61000061035156,116.94000244140625,116.05000305175781,117.75,118.11000061035156,117.41999816894531,114.44999694824219,115.45999908447266,116.4800033569336,116.62999725341797,116.83000183105469,117.04000091552734,116.70999908447266,115.22000122070312,115.72000122070312,116.01000213623047,115.87000274658203,114.0999984741211,114.80000305175781,115.91999816894531,115.11000061035156,117.73999786376953,119.47000122070312,119.08999633789062,120.45999908447266,121.11000061035156,125.75,124.37999725341797,126.29000091552734,125.30999755859375,125.05000305175781,128.35000610351562,125.12999725341797,128.97999572753906,128.9499969482422,129.9199981689453,128.3699951171875,129.16000366210938,128.77999877929688,127.94999694824219,128.25,129.11000061035156,126.77999877929688,125.83999633789062,122.41000366210938,123.76000213623047,125.41000366210938,125.11000061035156,123.29000091552734,125.43000030517578,127.33999633789062,127.30999755859375,130.52000427246094,132.99000549316406,133.8300018310547,128.6999969482422,129.63999938964844,128.27999877929688,128.39999389648438,128.52000427246094,128.11000061035156,127.95999908447266,129.1999969482422,129.99000549316406,132.0500030517578,132.69000244140625,135.32000732421875,134.47000122070312,132.3699951171875,134.69000244140625,135.66000366210938,134.3300018310547,133.42999267578125,131.72000122070312,132.4600067138672,132.85000610351562,133.14999389648438,130.22999572753906,117.44999694824219,117.31999969482422,120.45999908447266,128.42999267578125,127.06999969482422,128.25999450683594,129.13999938964844,128.63999938964844,129.25,128.88999938964844,126.12000274658203,113.75,120.27999877929688,121.97000122070312,125.22000122070312,124.80000305175781,125.7300033569336,126.12999725341797,127.41000366210938,130.2100067138672,128.58999633789062,128.16000366210938,127.5,128.6699981689453,128.6699981689453,130.55999755859375,130.72000122070312,130.7899932861328,135.52000427246094,135.47999572753906,137.1999969482422,137.17999267578125,134.9499969482422,134.07000732421875,132.35000610351562,134.19000244140625,132.85000610351562,134.8000030517578,136.47999572753906,137.4600067138672,137.5,138.5500030517578,139.07000732421875,139.10000610351562,140.97999572753906,138.52000427246094,141.80999755859375,140.97999572753906,145.69000244140625,146.4600067138672,148.47999572753906,145.8699951171875,146.63999938964844,145.80999755859375,141.85000610351562,141.3800048828125,142.6699981689453,144.66000366210938,146.02000427246094,144.19000244140625,144.52000427246094,145.75,145.9199981689453,144.91000366210938,146.17999267578125,146.39999389648438,146.8699951171875,149.27999877929688,148.67999267578125,150.1699981689453,151.5,151.5,151.55999755859375,149.1699981689453,156.49000549316406,155.22000122070312,156.8800048828125,156.07000732421875,157.1199951171875,158.39999389648438,157.57000732421875,156.80999755859375,157.3800048828125,156.3300018310547,155.75,155.75999450683594,154.86000061035156,154.8000030517578,155.49000549316406,155.7100067138672,155.0800018310547,154.08999633789062,155.5,153.66000366210938,156.58999633789062,156.32000732421875,156.24000549316406,156.27000427246094,159.57000732421875,159.83999633789062,160.66000366210938,158.60000610351562,158.00999450683594,158.11000061035156,158.67999267578125,157.52000427246094,154.22000122070312,151.75,155.0,157.64999389648438,155.85000610351562,158.3699951171875,158.5800018310547,158.30999755859375,158.19000244140625,158.24000549316406,159.42999267578125,160.5399932861328,161.3800048828125,160.50999450683594,163.35000610351562,163.6300048828125,167.3300018310547,167.1999969482422,166.6300048828125,166.5800018310547,168.8000030517578,169.27000427246094,168.57000732421875,162.17999267578125,157.6999969482422,158.85000610351562,159.39999389648438,157.0,157.0500030517578,157.9499969482422,160.7100067138672,173.0399932861328,177.97999572753906,179.44000244140625,178.64999389648438,179.24000549316406,178.6699981689453,176.36000061035156,177.4199981689453,178.5,177.0399932861328,175.61000061035156,174.0,175.10000610351562,176.97000122070312,179.02999877929688,179.22000122070312,177.69000244140625,173.9600067138672,175.57000732421875,175.6300048828125,174.72000122070312,173.77000427246094,172.72999572753906,169.67999267578125,173.2100067138672,172.14999389648438,173.19000244140625,174.91000366210938,168.02000427246094,168.8000030517578,168.4499969482422,171.30999755859375,171.10000610351562,171.52000427246094,171.92999267578125,174.72000122070312,177.4199981689453,178.66000366210938,182.11000061035156,179.92999267578125,177.1999969482422,178.2899932861328,182.00999450683594,185.67999267578125,185.75999450683594,186.3800048828125,185.1699981689453,184.4199981689453,184.00999450683594,183.39999389648438,187.25,188.25999450683594,190.39999389648438,185.72999572753906,187.1699981689453,188.5,193.85000610351562,194.0800018310547,198.83999633789062,199.8300018310547,201.9199981689453,196.36000061035156,197.5,196.33999633789062,195.92999267578125,194.1300048828125,201.27999877929688,199.4600067138672,199.8800048828125,200.92999267578125,201.08999633789062,203.5,196.74000549316406,195.97000122070312,198.66000366210938,196.19000244140625,195.19000244140625,196.50999450683594,201.13999938964844,200.05999755859375,203.5,204.80999755859375,205.41000366210938,204.9199981689453,201.9199981689453,198.4600067138672,195.97999572753906,197.6300048828125,202.6199951171875,212.16000366210938,206.52000427246094,208.82000732421875,203.86000061035156,209.75999450683594,208.22999572753906,207.0,207.25999450683594,203.0399932861328,204.52000427246094,206.05999755859375,203.3300018310547,204.55999755859375,200.72999572753906,198.16000366210938,194.82000732421875,194.0,195.0,192.85000610351562,189.7100067138672,187.14999389648438,192.89999389648438,194.72000122070312,196.2100067138672,198.41000366210938,197.9199981689453,203.47999572753906,203.19000244140625,201.55999755859375,201.41000366210938,202.80999755859375,198.38999938964844,195.85000610351562,196.4199981689453,195.7899932861328,187.1699981689453,180.91000366210938,179.3000030517578,174.25999450683594,173.3800048828125,175.67999267578125,172.7899932861328,176.07000732421875,173.99000549316406,172.89999389648438,172.8699951171875,176.74000549316406,176.77999877929688,176.08999633789062,178.61000061035156,178.88999938964844,178.11000061035156,175.67999267578125,171.17999267578125,175.9499969482422,174.49000549316406,174.85000610351562,175.97999572753906,177.00999450683594,178.97000122070312,176.58999633789062,178.9600067138672,179.66000366210938,174.41000366210938,174.25999450683594,172.5500030517578,179.41000366210938,180.99000549316406,178.66000366210938,181.55999755859375,177.41000366210938,184.2100067138672,183.52999877929688,183.63999938964844,186.77000427246094,192.5800018310547,185.60000610351562,181.8300018310547,186.38999938964844,185.05999755859375,186.58999633789062,187.99000549316406,187.3300018310547,189.72999572753906,191.77999877929688,199.25,201.3699951171875,200.85000610351562,194.91000366210938,195.1999969482422,195.92999267578125]}],"adjclose":[{"adjclose":[81.1324234008789,81.50371551513672,81.31331634521484,81.28475189208984,81.72267150878906,81.68461608886719,81.95117950439453,81.22762298583984,82.1891860961914,81.39898681640625,80.97056579589844,81.37042999267578,81.42754364013672,80.94200897216797,85.2547378540039,85.19762420654297,86.57806396484375,86.073486328125,85.75932312011719,86.2543716430664,86.74942016601562,87.74906158447266,87.56818389892578,87.81571197509766,87.85379028320312,87.52057647705078,86.67327117919922,86.16869354248047,86.76847076416016,86.2448501586914,87.00647735595703,87.38729858398438,86.64470672607422,86.61614227294922,85.8830795288086,85.79682922363281,86.25682067871094,86.26639556884766,86.64970397949219,86.17056274414062,85.93099212646484,86.05558776855469,86.1609878540039,86.30473327636719,86.49640655517578,86.77430725097656,87.09054565429688,87.58885955810547,86.1993179321289,86.78388977050781,87.933837890625,89.05506134033203,89.5629653930664,90.90458679199219,90.89498901367188,90.32959747314453,91.55622863769531,91.6424789428711,92.0545425415039,93.3865737915039,93.4632568359375,93.68367004394531,94.44073486328125,93.48241424560547,95.16902923583984,97.44979858398438,97.6318588256836,97.36353302001953,97.133544921875,96.5777359008789,95.92609405517578,95.84942626953125,96.6352310180664,96.54899597167969,96.51065826416016,97.32521057128906,97.32521057128906,97.1527099609375,96.80772399902344,97.46896362304688,97.18147277832031,98.16852569580078,97.286865234375,96.99939727783203,97.6414566040039,97.17188262939453,97.66062927246094,98.92558288574219,99.60598754882812,101.33092498779297,101.88671875,101.38841247558594,101.29259490966797,100.95718383789062,100.49443054199219,100.43657684326172,101.24639892578125,101.64167022705078,102.49005126953125,101.62238311767578,102.45149230957031,101.72843170166016,100.81256103515625,101.92124938964844,103.93614959716797,103.51197052001953,104.02291870117188,104.54351806640625,104.29285430908203,104.2253646850586,103.24201202392578,103.07811737060547,102.93351745605469,101.25603485107422,100.48477935791016,100.7161636352539,101.00537109375,101.29458618164062,101.81519317626953,98.29634857177734,97.92035675048828,97.62150573730469,97.00450134277344,96.78276824951172,95.97294616699219,96.80205535888672,97.12017822265625,96.76348876953125,96.50318908691406,97.47689819335938,97.0623550415039,98.06498718261719,97.64079284667969,97.96856689453125,99.95453643798828,101.21746826171875,100.10880279541016,99.11579895019531,100.04130554199219,101.19819641113281,101.063232421875,109.39277648925781,109.85551452636719,110.32792663574219,112.68023681640625,113.26831817626953,112.54527282714844,112.25605773925781,111.03169250488281,110.28935241699219,110.04833221435547,110.96420288085938,111.97648620605469,112.4103012084961,112.66096496582031,113.42257690429688,114.10706329345703,114.3202896118164,114.7079849243164,114.3202896118164,113.65153503417969,114.38813781738281,114.87274932861328,115.04720306396484,115.81290435791016,117.1213607788086,118.52674102783203,119.54442596435547,117.2667465209961,117.38304901123047,115.95829010009766,114.79520416259766,117.43151092529297,116.59798431396484,115.58997344970703,116.40412139892578,115.45429992675781,115.53181457519531,115.07630157470703,114.40752410888672,115.16351318359375,114.51414489746094,116.56890106201172,116.34597778320312,117.17951965332031,116.61736297607422,116.68521118164062,117.43151092529297,120.56211853027344,120.22288513183594,119.86426544189453,121.06611633300781,121.2018051147461,119.69950103759766,120.13565063476562,119.15673828125,120.11627197265625,120.80441284179688,121.18243408203125,122.33580017089844,121.88025665283203,122.04502868652344,122.0256576538086,121.66704559326172,123.29534149169922,121.31809997558594,121.30841064453125,121.57012176513672,119.0113525390625,118.10997009277344,117.2667465209961,115.0956802368164,114.3687515258789,115.318603515625,117.84828186035156,116.38475799560547,119.74796295166016,120.72688293457031,119.5735092163086,119.94181823730469,115.26045227050781,115.49430084228516,116.33226776123047,115.91328430175781,116.09841918945312,117.44306945800781,117.67691802978516,115.6112289428711,117.5210189819336,117.2579345703125,118.70977783203125,115.64045715332031,115.07530212402344,116.1763687133789,115.48454284667969,114.96812438964844,113.59423828125,114.59784698486328,113.94502258300781,113.07781982421875,114.7342758178711,115.0850601196289,114.41272735595703,111.51878356933594,112.50291442871094,113.4968032836914,113.64295196533203,113.83783721923828,114.0424575805664,113.72090911865234,112.26907348632812,112.75627136230469,113.0388412475586,112.90242004394531,111.1777572631836,111.85982513427734,112.95114135742188,112.1618881225586,114.72453308105469,116.41022491455078,116.03995513916016,117.37487030029297,118.00822448730469,122.52938079833984,121.19447326660156,123.05554962158203,122.10065460205078,121.84730529785156,125.06280517578125,121.92525482177734,125.6766586303711,125.64743041992188,126.59259033203125,125.08228302001953,125.85205078125,125.48178100585938,124.67304229736328,124.96536254882812,125.80333709716797,123.53300476074219,122.61708068847656,119.27493286132812,120.59034729003906,122.1980972290039,121.90577697753906,120.74038696289062,122.83613586425781,124.70663452148438,124.67725372314453,127.82086181640625,130.23980712890625,131.06240844726562,126.03849792480469,126.95906829833984,125.62718963623047,125.74470520019531,125.86223602294922,125.46070861816406,125.31381225585938,126.5281753540039,127.30184173583984,129.31922912597656,129.94601440429688,132.5216064453125,131.68917846679688,129.6326141357422,131.90464782714844,132.8545684814453,131.55206298828125,130.67068481445312,128.9960479736328,129.7207489013672,130.10269165039062,130.39646911621094,127.536865234375,115.02114868164062,114.89384460449219,117.96891021728516,125.77409362792969,124.44219970703125,125.60760498046875,126.46941375732422,125.97975158691406,126.57713317871094,126.22457885742188,123.5118637084961,111.39767456054688,117.79264068603516,119.44769287109375,122.63047790527344,122.21916198730469,123.12992858886719,123.52165222167969,124.77518463134766,127.51728057861328,125.93077850341797,125.50967407226562,124.86331939697266,126.00912475585938,126.00912475585938,127.86004638671875,128.01673889160156,128.0852813720703,132.71746826171875,132.6782989501953,134.36273193359375,134.3431396484375,132.15927124023438,131.29745483398438,130.27377319335938,132.0849151611328,130.76593017578125,132.68533325195312,134.3389892578125,135.30361938476562,135.34298706054688,136.37652587890625,136.8883514404297,136.9178924560547,138.7683868408203,136.3469696044922,139.5853729248047,138.7683868408203,143.40451049804688,144.1624298095703,146.15072631835938,143.58168029785156,144.33958435058594,143.5226287841797,139.62474060058594,139.16212463378906,140.43186950683594,142.39065551757812,143.7293243408203,141.92803955078125,142.2528533935547,143.46356201171875,143.6309051513672,142.63673400878906,143.8867950439453,144.1033477783203,144.5659942626953,146.93817138671875,146.34759521484375,147.81422424316406,149.12335205078125,149.12335205078125,149.1824188232422,146.8299102783203,154.03509521484375,152.78500366210938,154.41896057128906,153.62167358398438,154.65518188476562,155.9151153564453,155.09815979003906,154.35006713867188,154.9111328125,153.87757873535156,153.30670166015625,153.3165283203125,152.43064880371094,152.37159729003906,153.05078125,153.267333984375,152.64718627929688,152.34071350097656,153.73471069335938,151.9156036376953,154.8123321533203,154.54541015625,154.46630859375,154.4959716796875,157.75851440429688,158.02542114257812,158.83612060546875,156.7995147705078,156.21620178222656,156.31507873535156,156.87860107421875,155.73178100585938,152.46922302246094,150.02728271484375,153.24038696289062,155.86029052734375,154.08074951171875,156.57212829589844,156.77975463867188,156.51280212402344,156.39418029785156,156.443603515625,157.62008666992188,158.7174835205078,159.54795837402344,158.68783569335938,161.49559020996094,161.77243041992188,165.43040466308594,165.3018798828125,164.73837280273438,164.6889190673828,166.88372802734375,167.34837341308594,166.65634155273438,160.3388671875,155.9097137451172,157.04669189453125,157.59043884277344,155.21768188476562,155.26712036132812,156.15689086914062,158.8855743408203,171.07557678222656,175.95950317382812,177.40293884277344,176.62188720703125,177.2052001953125,176.64166259765625,174.35789489746094,175.40585327148438,176.47360229492188,175.03018188476562,173.61642456054688,172.02468872070312,173.1122283935547,174.9609832763672,176.99758911132812,177.1854248046875,175.6728057861328,171.9851531982422,173.57687377929688,173.63619995117188,172.7365264892578,171.79730224609375,170.76910400390625,168.41673278808594,171.9204864501953,170.8683624267578,171.90061950683594,173.60781860351562,166.7691192626953,167.54330444335938,167.19590759277344,170.0346221923828,169.82618713378906,170.24305725097656,170.64999389648438,173.4192352294922,176.09912109375,177.32989501953125,180.75421142578125,178.59043884277344,175.88076782226562,176.96263122558594,180.65493774414062,184.29762268066406,184.3770294189453,184.99241638183594,183.7914276123047,183.04701232910156,182.64004516601562,182.03460693359375,185.85595703125,186.85841369628906,188.98248291015625,184.3472442626953,185.7765350341797,187.0966339111328,192.4068145751953,192.63510131835938,197.35964965820312,198.34228515625,200.41673278808594,194.8981170654297,196.02963256835938,194.87826538085938,194.4713134765625,192.68472290039062,199.781494140625,197.9750518798828,198.39190673828125,199.43409729003906,199.59291076660156,201.98497009277344,195.27529907226562,194.5110321044922,197.18099975585938,194.72938537597656,193.73683166503906,195.04701232910156,199.6425323486328,198.57057189941406,201.98497009277344,203.28521728515625,203.88075256347656,204.0699462890625,201.0823974609375,197.6367645263672,195.1670379638672,196.81019592285156,201.7794952392578,211.27992248535156,205.66331481933594,207.9537811279297,203.0143585205078,208.88987731933594,207.36622619628906,206.14132690429688,206.40023803710938,202.19773864746094,203.67161560058594,205.20521545410156,202.48655700683594,203.71144104003906,199.89732360839844,197.33799743652344,194.01185607910156,193.19525146484375,194.19110107421875,192.05003356933594,188.9230499267578,186.3736572265625,192.0998077392578,193.91226196289062,195.39608764648438,197.5869598388672,197.09898376464844,202.63592529296875,202.34713745117188,200.72389221191406,200.57452392578125,201.9687042236328,197.56704711914062,195.03758239746094,195.60520935058594,194.97781372070312,186.39358520507812,180.15956115722656,178.5562286376953,173.53712463378906,172.66079711914062,174.95123291015625,172.07322692871094,175.33963012695312,173.2682647705078,172.18276977539062,172.15289306640625,176.00685119628906,176.0466766357422,175.3595428466797,177.8690948486328,178.14793395996094,177.3711700439453,174.95123291015625,170.46990966796875,175.22012329101562,173.7661895751953,174.12469482421875,175.25,177.00999450683594,178.97000122070312,176.58999633789062,178.9600067138672,179.66000366210938,174.41000366210938,174.25999450683594,172.5500030517578,179.41000366210938,180.99000549316406,178.66000366210938,181.55999755859375,177.41000366210938,184.2100067138672,183.52999877929688,183.63999938964844,186.77000427246094,192.5800018310547,185.60000610351562,181.8300018310547,186.38999938964844,185.05999755859375,186.58999633789062,187.99000549316406,187.3300018310547,189.72999572753906,191.77999877929688,199.25,201.3699951171875,200.85000610351562,194.91000366210938,195.1999969482422,195.92999267578125]}]}}],"error":null}}