{"chart":{"result":[{"meta":{"currency":"USD","symbol":"SHOP","exchangeName":"NMS","fullExchangeName":"NasdaqGS","instrumentType":"EQUITY","firstTradeDate":1432128600,"regularMarketTime":1783713600,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":122.54,"fiftyTwoWeekHigh":182.19,"fiftyTwoWeekLow":94.0,"regularMarketDayHigh":130.75,"regularMarketDayLow":122.3,"regularMarketVolume":5314837,"longName":"Shopify Inc.","shortName":"Shopify Inc.","chartPreviousClose":77.9,"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":[76.44000244140625,72.08000183105469,71.62999725341797,73.31999969482422,74.77999877929688,77.25,80.69000244140625,81.1500015258789,81.11000061035156,80.27999877929688,80.02999877929688,80.0,77.30999755859375,80.91000366210938,80.69999694824219,82.27999877929688,81.2699966430664,80.51000213623047,81.73999786376953,82.77999877929688,81.30000305175781,79.37000274658203,81.0,82.44000244140625,81.4000015258789,82.0999984741211,85.02999877929688,90.0,91.4000015258789,77.80000305175781,79.11000061035156,80.23999786376953,82.25,79.94999694824219,77.0,78.27999877929688,75.05000305175781,76.30999755859375,77.55999755859375,75.55999755859375,76.2699966430664,77.11000061035156,76.47000122070312,74.80000305175781,74.18000030517578,74.26000213623047,76.08000183105469,75.5999984741211,75.94999694824219,76.19000244140625,78.52999877929688,78.2300033569336,78.0,76.7300033569336,77.52999877929688,81.66000366210938,78.88999938964844,78.0999984741211,79.04000091552734,79.3499984741211,78.80000305175781,77.3499984741211,76.61000061035156,78.27999877929688,75.61000061035156,74.5999984741211,75.20999908447266,74.36000061035156,72.80000305175781,71.9800033569336,70.88999938964844,70.0,68.47000122070312,69.5,69.33000183105469,71.0,70.05000305175781,71.27999877929688,74.4000015258789,70.43000030517578,71.31999969482422,73.80999755859375,72.4000015258789,70.20999908447266,71.98999786376953,73.77999877929688,75.0,76.52999877929688,63.66999816894531,63.56999969482422,62.720001220703125,59.06999969482422,58.65999984741211,59.16999816894531,58.650001525878906,57.95000076293945,58.869998931884766,58.5,58.880001068115234,58.61000061035156,57.11000061035156,57.0099983215332,57.54999923706055,58.40999984741211,58.79999923706055,59.40999984741211,59.459999084472656,61.18000030517578,60.150001525878906,61.275001525878906,61.380001068115234,63.869998931884766,64.62000274658203,65.5999984741211,65.86000061035156,67.25,65.9000015258789,64.37999725341797,63.810001373291016,65.62000274658203,64.4800033569336,65.19999694824219,65.29000091552734,66.5999984741211,65.95999908447266,64.87999725341797,66.26000213623047,66.94499969482422,67.52999877929688,67.04000091552734,66.30000305175781,65.6500015258789,65.8499984741211,65.02999877929688,67.26000213623047,68.16999816894531,65.9000015258789,62.5099983215332,63.459999084472656,63.0,62.099998474121094,59.27000045776367,61.41999816894531,60.150001525878906,59.83000183105469,60.31999969482422,61.599998474121094,54.61000061035156,48.58599853515625,53.13999938964844,64.5,64.23999786376953,68.16000366210938,69.08999633789062,68.83999633789062,70.33999633789062,73.0199966430664,74.33000183105469,74.55000305175781,75.0,75.0,76.04000091552734,75.0,76.11000061035156,74.47000122070312,74.2300033569336,72.9000015258789,73.55000305175781,73.1500015258789,70.86000061035156,70.0,70.37999725341797,68.4800033569336,68.79000091552734,68.55000305175781,70.72000122070312,71.83000183105469,72.0999984741211,75.5,74.83000183105469,77.4000015258789,78.61000061035156,79.0,80.7699966430664,80.12999725341797,80.44000244140625,80.81999969482422,79.06999969482422,80.0,78.51000213623047,78.5,79.80999755859375,81.8499984741211,81.0,82.62999725341797,82.36000061035156,81.97000122070312,83.83999633789062,83.5999984741211,81.94999694824219,82.88999938964844,82.25,82.02999877929688,81.5,81.2300033569336,80.0,80.0999984741211,79.61499786376953,79.3949966430664,80.02999877929688,79.75,79.05000305175781,78.70999908447266,78.55000305175781,81.55000305175781,82.16000366210938,85.5999984741211,88.94999694824219,107.5199966430664,107.5,115.29000091552734,107.0999984741211,108.9000015258789,104.30999755859375,104.83000183105469,103.73999786376953,107.01000213623047,109.30000305175781,109.69999694824219,111.44000244140625,113.16000366210938,115.22000122070312,112.75,112.33000183105469,113.43000030517578,116.72000122070312,118.58999633789062,114.77999877929688,115.36000061035156,116.22000122070312,115.5199966430664,115.7249984741211,115.13999938964844,118.80500030517578,111.30000305175781,105.30000305175781,108.52999877929688,109.625,109.77999877929688,109.44000244140625,105.06999969482422,106.75,107.5,108.87000274658203,112.23999786376953,114.9000015258789,106.4800033569336,103.94000244140625,101.0,103.11000061035156,104.48999786376953,104.38999938964844,105.5,104.13999938964844,107.33999633789062,106.05999755859375,106.44999694824219,104.44999694824219,109.0,116.69999694824219,116.58999633789062,119.61000061035156,111.87000274658203,116.30000305175781,119.2699966430664,122.01000213623047,118.11000061035156,121.45999908447266,122.27999877929688,119.05000305175781,121.0,125.76000213623047,129.0800018310547,129.0500030517578,126.9000015258789,125.19999694824219,115.55999755859375,113.29000091552734,111.87999725341797,114.8499984741211,109.0,112.88999938964844,103.61000061035156,102.76000213623047,103.51000213623047,100.8499984741211,96.06999969482422,92.75,96.66999816894531,95.16999816894531,94.61000061035156,95.0199966430664,95.9000015258789,99.625,98.45999908447266,100.2699966430664,106.94999694824219,109.98999786376953,109.16999816894531,102.31999969482422,99.1500015258789,92.72000122070312,95.80000305175781,95.0250015258789,87.32499694824219,77.4800033569336,70.29499816894531,83.93000030517578,75.37999725341797,87.23999786376953,84.7249984741211,87.05999755859375,82.70999908447266,81.61000061035156,84.0,82.2699966430664,82.98999786376953,91.52999877929688,90.6449966430664,95.79000091552734,96.8499984741211,98.83000183105469,96.13500213623047,98.21499633789062,98.0999984741211,95.4000015258789,97.05000305175781,94.66500091552734,89.68499755859375,94.47000122070312,104.0,106.3499984741211,108.41000366210938,109.92500305175781,111.55999755859375,108.80999755859375,108.62999725341797,104.98999786376953,102.41999816894531,100.80999755859375,104.3550033569336,106.52999877929688,109.69499969482422,107.31500244140625,106.25499725341797,104.80000305175781,105.44000244140625,104.0,106.99099731445312,110.41999816894531,108.36000061035156,111.625,113.25,105.52999877929688,107.95999908447266,107.30000305175781,106.5199966430664,107.72000122070312,106.19499969482422,112.2300033569336,114.27999877929688,113.76000213623047,113.08999633789062,115.08999633789062,114.30999755859375,111.80000305175781,114.9800033569336,115.94999694824219,117.41400146484375,113.16999816894531,114.45999908447266,114.02999877929688,112.9000015258789,116.98999786376953,114.29000091552734,120.04000091552734,127.83000183105469,126.83499908447266,126.59500122070312,122.80999755859375,122.8499984741211,122.19000244140625,126.0999984741211,126.59500122070312,123.97000122070312,125.3499984741211,118.05000305175781,120.2300033569336,125.0,145.16000366210938,154.4600067138672,150.49000549316406,150.7550048828125,148.02499389648438,150.2100067138672,148.375,144.27000427246094,141.38499450683594,143.0,137.9199981689453,136.25999450683594,136.77999877929688,140.75,140.88999938964844,142.0800018310547,140.82000732421875,141.42999267578125,136.9499969482422,140.0,140.90499877929688,146.58999633789062,147.55999755859375,145.02499389648438,144.5500030517578,142.0500030517578,143.52000427246094,144.24000549316406,149.08999633789062,148.47000122070312,149.5,151.9600067138672,153.17999267578125,157.10000610351562,150.7899932861328,145.0,143.1199951171875,141.75,147.99000549316406,146.27999877929688,151.25,152.8800048828125,166.5500030517578,165.0,163.0,166.69500732421875,164.00999450683594,154.11500549316406,148.4199981689453,154.9499969482422,160.75999450683594,155.8800048828125,159.4250030517578,164.7899932861328,162.49000549316406,162.5,168.5,174.77999877929688,173.4250030517578,180.0,176.9250030517578,178.9499969482422,175.5,163.06500244140625,159.55999755859375,162.4250030517578,153.94500732421875,157.11500549316406,156.8300018310547,160.11000061035156,153.83999633789062,142.3300018310547,143.64999389648438,137.5,141.6999969482422,154.48500061035156,144.57000732421875,149.02000427246094,154.5800018310547,158.32000732421875,160.0,152.8000030517578,153.4600067138672,156.0,160.33999633789062,161.9499969482422,161.91000366210938,158.60000610351562,158.64999389648438,167.47999572753906,164.6699981689453,166.69000244140625,157.2100067138672,166.52999877929688,167.17999267578125,167.0399932861328,172.7100067138672,168.52000427246094,168.7899932861328,169.0500030517578,169.75,166.97999572753906,163.58999633789062,162.19000244140625,158.83999633789062,163.85000610351562,167.83999633789062,167.8000030517578,168.00999450683594,162.531005859375,168.0800018310547,165.16000366210938,159.64999389648438,159.89999389648438,150.08200073242188,145.5500030517578,141.7899932861328,137.1999969482422,136.72999572753906,137.25,138.71499633789062,142.39999389648438,140.47000122070312,132.0,131.2949981689453,116.01000213623047,112.75,112.05000305175781,112.66500091552734,122.69000244140625,138.89999389648438,120.69000244140625,110.20999908447266,112.5,113.01000213623047,120.12999725341797,122.26000213623047,123.93499755859375,117.0,117.95500183105469,121.48999786376953,123.4749984741211,115.80000305175781,114.94499969482422,122.24500274658203,128.4250030517578,130.7100067138672,127.87000274658203,133.1750030517578,130.5500030517578,127.80000305175781,125.81999969482422,125.23999786376953,127.36000061035156,126.94000244140625,122.51000213623047,121.65499877929688,118.58999633789062,118.25,120.0199966430664,116.25,113.51000213623047,112.3499984741211,113.50499725341797,120.70999908447266,114.33999633789062,117.79000091552734,117.55500030517578,124.83000183105469,120.30999755859375,113.01000213623047,109.44999694824219,116.97000122070312,119.0999984741211,130.14999389648438,130.13999938964844,130.0500030517578,135.21499633789062,133.38999938964844,130.0,124.5,124.40499877929688,123.69000244140625,121.13999938964844,120.79000091552734,123.62000274658203,126.6500015258789,116.05000305175781,108.61000061035156,106.73999786376953,110.44000244140625,107.3499984741211,102.38999938964844,98.71499633789062,95.4000015258789,97.5,99.19999694824219,102.97000122070312,100.19000244140625,103.23999786376953,105.80999755859375,103.2300033569336,103.9800033569336,107.18499755859375,116.38200378417969,120.25,120.45500183105469,114.61000061035156,115.875,114.5,113.58000183105469,111.0,108.5999984741211,106.9000015258789,110.0999984741211,110.9000015258789,111.9800033569336,112.4000015258789,107.79000091552734,106.75,107.8550033569336,106.87000274658203,113.4000015258789,112.59500122070312,118.37999725341797,113.0,117.32499694824219,119.05000305175781,118.95999908447266,122.83999633789062,120.93000030517578,117.25,126.76499938964844],"volume":[13134800,9649900,11927400,9834400,8232000,10835000,9866700,10641200,9264900,11659700,15898400,11221200,10263800,9011700,5700500,7675800,6926800,6839200,6479000,5529000,6749700,14190000,17659200,8558300,5548000,13242600,20834800,11356900,17188800,40164900,18016700,15483200,13711900,10349300,10527100,11326800,10235600,8935200,7449300,5208500,6693400,7800900,7395000,8691200,5757300,7592500,10444300,5191200,5667100,10975300,7244200,5821600,5440700,5736500,6793700,11345900,4561300,4596000,4442200,4399700,4261000,6588400,6692400,9874100,8530700,6588200,7051900,4358900,8018300,11728000,11042600,8733200,9249200,8373200,7360500,11077700,5908200,9517500,6086500,6770500,4611800,9918000,8246200,7432900,5387100,7346400,11042600,11383800,58311600,19819700,30675600,12847600,20334800,11174300,9636000,12303900,7786100,13778700,18624500,11415500,8537200,10785200,7784000,9811800,12261100,8640300,11589700,11092500,7391300,7099200,10619900,11760200,13945200,9163400,17915800,12112100,11280600,7405100,7893400,10464500,5887100,6978900,7716300,6650600,8395400,6762900,3931000,6441500,4606000,6523000,7121000,7238500,7778500,7073300,21416800,14176000,7904800,6686100,9143800,5392700,8255600,6873300,5256400,5046000,6669800,8649400,9598300,18357900,16525200,18567200,49976600,19891500,10931200,11134000,10545500,9032300,10849700,5403600,6246700,8513000,5760500,4772900,5405600,4047000,4389800,5551700,3620100,3019300,5773600,4612800,3296200,7380400,4298600,4530300,7063300,6185300,5655600,4184700,8177400,7039400,9864300,5612900,7896200,5398200,5021900,5729700,3973600,4462800,5656200,3110500,4625400,7737900,5495800,5723800,4741400,3937200,3775000,3759800,6484700,4929300,3519800,3862200,5437900,4624800,4832300,3981400,3834500,3327700,5131300,3712300,4637000,6189900,3584500,4652300,5169800,6623700,7439000,20014100,63946200,20642000,13147900,10764200,6685600,9038100,7632600,10624700,7059900,10139300,8029000,4665600,6178300,9839600,8263400,7736700,5291000,10136400,6325700,5139800,6459000,6059300,4667200,5178900,8038100,8810400,10550200,6709500,4097200,1848500,2222300,3966400,4096800,3768700,4433700,2957900,7073800,6152200,5185500,8971700,8081400,5096700,6234900,4105900,5583600,5068900,3426800,4358500,5950500,5333100,13963900,9269300,6284700,7751000,8572400,7362300,6058900,7207100,5835800,13060700,34842700,13307400,10940300,8511300,7251900,7766900,8855900,10064100,8545000,9977700,4905900,5790100,6271700,7795200,13995300,8409400,12036200,13894500,16385300,12127100,8531900,11076400,7065100,5771600,5372000,17808900,8604000,8696400,10099200,5752900,7271700,7639500,13202800,15801900,10309400,7892000,28920200,29707500,22525900,18606200,26917500,16133700,18099200,10460400,6986400,8811900,11592900,8153000,8664000,14029000,7847300,7824800,5892900,6797200,13233200,8288000,11140800,7652400,13082100,14723900,36455400,15360700,30713700,14517900,16384000,13577300,96081400,9809700,8294500,9251300,6216400,5999500,7556600,6823400,6636000,12183300,5341400,7236200,7465100,11085300,8736300,7738800,6548500,14078100,8669300,7979400,7266600,4910900,5960400,10354900,8834000,8907500,9134700,11368200,6377900,7107500,5537900,6726100,3773600,5420500,7718000,6125800,6836200,5582800,10225400,5440500,12714100,13380600,8473600,6419800,9045400,8523600,4313100,6935300,5335800,5911800,6702700,8493500,9886700,6881700,9223300,38572100,15934800,9571000,10131000,7173100,6660700,9499700,7198800,4435700,6339500,7256000,4420400,7649800,4945000,4409000,5272200,6339600,4617000,5082300,3531500,6538700,5727700,5782100,5748600,7362100,6051900,4911600,6714600,5453800,4291200,6485800,8812900,7020700,7376000,5559500,8511200,7259500,14702700,9254600,6733300,7272300,15740200,11317600,6971900,7366600,7050500,12431500,7986400,8698200,6010000,8937700,7595100,6266200,6138500,6207000,6171500,8382300,9929500,7167800,10790100,9394500,10953300,14631500,16121600,9710600,10030000,11322800,10493300,5344200,6585700,11351200,8384300,12531800,12873800,9572000,13447300,10260300,9141900,8587900,5239100,4200900,11746800,8429300,5579800,5415000,5440100,4834500,4823800,7503400,5192000,6266400,6927300,6398000,8759000,7835000,13849000,5399700,3487500,1832100,2574400,3055200,4812400,4217100,6533000,5824500,5108100,4063800,4436200,5068700,5616700,4803100,10857600,4860100,8149300,13203600,15901700,9625600,9622900,6556200,7099300,9766700,12837700,13555600,12260500,25738400,20766200,17889700,14028400,14092800,26855400,53300400,36841700,18849900,14655600,18690000,12465200,14668900,12764100,11262500,10218200,12059600,10032800,8337000,12717600,11458200,13176800,15748300,9328900,6998900,6176400,5824800,7840400,4878700,4998400,6728800,7204400,11955500,8785200,13321800,8161600,7715300,7732500,7551800,9999800,6353500,7089700,4679000,5941700,7897700,10547600,8974900,10507200,9095000,9309000,6792800,8838100,5696100,6996700,5804500,7913000,8409000,4027800,4926900,5145800,6792700,7936300,11194400,39763000,24641100,22724800,14507600,18802600,14215700,20772100,16595400,15858600,9972900,11719200,8178800,6949100,10557300,7984000,8343800,14633300,12083600,10720400,9304100,7572600,7143400,8104600,7011600,7829400,7390800,8245600,8805300,6830200,5486500,8775800,10064100,8596200,10628400,20112100,7904200,9946400,9919000,6608900,8405100,6759600,7336500,10339700,5652400,6455800,5473400],"low":[72.91000366210938,71.18000030517578,70.61499786376953,73.0,74.72000122070312,76.91999816894531,79.37100219726562,79.12999725341797,81.0,79.62000274658203,77.52999877929688,77.20999908447266,76.30999755859375,79.69000244140625,79.52999877929688,80.66999816894531,79.13999938964844,80.4749984741211,81.47000122070312,81.68000030517578,79.95999908447266,75.81999969482422,79.33000183105469,80.02999877929688,79.7699966430664,81.80000305175781,84.9000015258789,88.91999816894531,88.9800033569336,77.01000213623047,77.4800033569336,79.5999984741211,80.3499984741211,77.72000122070312,74.66999816894531,74.87000274658203,73.8499984741211,76.20999908447266,75.9000015258789,74.72699737548828,75.02999877929688,76.30999755859375,73.98999786376953,72.63999938964844,72.91500091552734,73.19999694824219,76.08000183105469,74.44000244140625,74.58100128173828,76.0999984741211,77.36000061035156,76.76000213623047,76.26000213623047,75.30000305175781,77.28500366210938,79.55999755859375,78.37999725341797,77.73500061035156,77.75,77.45999908447266,77.0,76.27999877929688,75.94999694824219,75.12999725341797,74.55999755859375,73.69000244140625,73.31999969482422,73.5,71.58999633789062,70.48999786376953,69.19000244140625,68.38999938964844,68.01499938964844,68.97000122070312,68.1500015258789,68.79000091552734,69.31999969482422,71.22000122070312,71.6500015258789,69.56900024414062,70.73500061035156,71.37999725341797,70.18000030517578,68.87999725341797,70.2300033569336,73.05999755859375,74.41999816894531,75.29499816894531,60.63999938964844,61.61000061035156,58.650001525878906,58.2599983215332,56.91999816894531,58.349998474121094,57.779998779296875,57.040000915527344,58.29999923706055,57.0099983215332,58.209999084472656,57.47999954223633,56.90999984741211,56.310001373291016,57.2599983215332,57.90999984741211,57.75,58.380001068115234,59.209999084472656,60.279998779296875,60.150001525878906,60.65999984741211,61.27000045776367,63.22999954223633,64.22000122070312,64.12999725341797,65.43000030517578,64.75,63.970001220703125,63.150001525878906,63.40999984741211,63.40999984741211,64.05999755859375,64.44000244140625,65.16000366210938,65.45999908447266,63.04999923706055,64.33999633789062,66.26000213623047,66.36000061035156,66.94000244140625,65.72200012207031,64.61000061035156,64.79000091552734,64.62999725341797,63.93000030517578,66.83000183105469,63.70000076293945,62.720001220703125,62.45000076293945,61.439998626708984,62.650001525878906,59.15999984741211,58.040000915527344,59.810001373291016,59.52000045776367,58.93000030517578,60.130001068115234,57.25,52.54499816894531,48.560001373291016,52.34000015258789,63.54999923706055,63.90999984741211,67.41500091552734,68.05000305175781,68.68000030517578,69.94000244140625,73.01000213623047,74.1050033569336,73.91999816894531,74.16000366210938,74.87000274658203,74.2300033569336,74.69000244140625,74.91999816894531,72.86000061035156,71.76000213623047,72.87000274658203,73.12000274658203,70.81999969482422,69.62000274658203,69.30500030517578,65.86000061035156,67.13999938964844,66.94999694824219,68.0999984741211,69.62999725341797,71.76000213623047,71.47000122070312,73.66000366210938,74.58999633789062,76.63999938964844,77.30999755859375,78.8499984741211,78.77999877929688,79.01000213623047,78.7699966430664,79.19000244140625,78.5,77.7699966430664,77.93000030517578,77.69000244140625,79.5,80.30000305175781,80.5999984741211,82.62999725341797,82.2959976196289,81.88999938964844,82.66000366210938,80.45999908447266,80.33999633789062,81.13999938964844,82.02999877929688,81.29000091552734,81.16000366210938,79.12000274658203,78.83999633789062,78.77999877929688,79.31500244140625,79.20999908447266,79.27999877929688,77.12000274658203,77.94000244140625,77.69999694824219,78.2300033569336,80.12999725341797,82.0999984741211,85.25,88.70999908447266,106.0,106.18000030517578,109.0,105.25,105.76000213623047,103.2699966430664,102.58000183105469,103.26000213623047,105.33000183105469,108.62999725341797,109.08000183105469,110.94400024414062,112.52999877929688,111.12000274658203,111.04000091552734,112.30000305175781,112.94000244140625,116.4000015258789,114.08000183105469,112.68499755859375,114.16000366210938,115.1500015258789,113.44000244140625,114.69000244140625,114.94999694824219,109.51000213623047,105.70999908447266,104.5,107.47000122070312,108.51000213623047,108.88800048828125,106.5199966430664,104.54000091552734,105.45999908447266,104.91000366210938,107.54000091552734,111.5,106.08000183105469,105.0199966430664,99.79100036621094,99.05000305175781,100.75,102.83100128173828,103.13500213623047,103.04000091552734,103.80000305175781,105.75,105.04000091552734,106.16000366210938,102.5199966430664,109.0,114.7699966430664,115.80000305175781,116.54000091552734,110.55000305175781,116.12999725341797,118.55000305175781,116.87000274658203,116.5199966430664,119.13999938964844,114.69999694824219,116.69999694824219,120.0999984741211,123.87999725341797,124.19000244140625,124.4000015258789,120.80000305175781,115.30000305175781,109.80999755859375,107.0,110.83999633789062,110.1500015258789,107.58000183105469,104.80999755859375,97.8499984741211,101.58999633789062,101.36000061035156,95.36000061035156,91.69000244140625,91.1500015258789,95.29000091552734,89.0999984741211,93.05999755859375,94.58100128173828,92.91000366210938,97.6500015258789,98.45999908447266,99.19999694824219,106.79499816894531,108.75,103.05000305175781,99.7300033569336,95.86100006103516,89.23500061035156,93.95999908447266,94.6500015258789,81.25,69.83999633789062,69.98999786376953,75.2300033569336,74.66999816894531,81.38700103759766,78.0,81.91500091552734,81.93000030517578,81.31999969482422,81.83999633789062,80.3499984741211,81.63999938964844,89.91999816894531,89.41000366210938,95.36000061035156,96.5,97.83999633789062,92.4000015258789,95.55000305175781,97.62999725341797,95.24199676513672,93.58000183105469,94.2300033569336,88.13999938964844,88.9000015258789,99.01000213623047,106.05999755859375,108.25,108.38999938964844,109.7969970703125,106.81999969482422,104.61299896240234,101.55000305175781,101.77999877929688,100.30999755859375,103.9000015258789,105.56999969482422,107.1500015258789,103.91000366210938,103.7300033569336,104.29000091552734,102.80999755859375,103.0999984741211,106.66000366210938,107.76000213623047,107.3499984741211,111.29000091552734,108.87000274658203,104.66000366210938,107.01000213623047,106.33999633789062,105.30000305175781,105.7300033569336,103.91200256347656,111.8499984741211,112.86000061035156,108.33000183105469,111.91000366210938,113.95999908447266,112.06999969482422,111.77999877929688,114.97000122070312,114.88999938964844,111.33000183105469,112.58999633789062,112.36000061035156,111.38999938964844,111.7249984741211,114.6500015258789,112.58999633789062,119.66999816894531,125.88999938964844,126.5999984741211,122.54000091552734,118.87000274658203,120.70999908447266,121.5999984741211,125.80999755859375,123.27999877929688,122.16000366210938,122.05000305175781,115.94999694824219,120.2300033569336,123.0,145.11000061035156,147.5,148.02999877929688,147.22000122070312,147.0800018310547,148.38999938964844,142.92999267578125,140.6999969482422,140.07000732421875,138.97000122070312,134.75,134.8800048828125,135.38499450683594,139.5,139.1199951171875,137.27999877929688,140.58999633789062,139.91000366210938,133.39999389648438,138.11300659179688,140.072998046875,144.9199981689453,144.0780029296875,142.85000610351562,141.3000030517578,142.0500030517578,141.52000427246094,142.88999938964844,145.1999969482422,145.3699951171875,148.19000244140625,151.75,151.80999755859375,149.10000610351562,148.27999877929688,142.08999633789062,139.5,140.91000366210938,145.47000122070312,146.10000610351562,147.85499572753906,152.5,162.80999755859375,160.74000549316406,163.0,162.47000122070312,150.6020050048828,151.10000610351562,145.16000366210938,154.24400329589844,155.88999938964844,154.52999877929688,159.4250030517578,161.11000061035156,159.23399353027344,162.14100646972656,168.5,172.63499450683594,172.8000030517578,176.3000030517578,172.69000244140625,171.69000244140625,169.72000122070312,160.4600067138672,156.2310028076172,155.33999633789062,146.8800048828125,155.75,155.52000427246094,156.22999572753906,143.8000030517578,141.0,138.7100067138672,136.17999267578125,140.61300659179688,143.80999755859375,142.42999267578125,147.0800018310547,151.3800048828125,157.4199981689453,157.85000610351562,149.08999633789062,152.1300048828125,155.1999969482422,157.8699951171875,158.94000244140625,156.30999755859375,158.08999633789062,158.11000061035156,162.3800048828125,159.10000610351562,159.52000427246094,155.66000366210938,161.56900024414062,165.3000030517578,167.00999450683594,169.5500030517578,166.91000366210938,168.1199951171875,168.09500122070312,167.27000427246094,163.66000366210938,160.75,155.14999389648438,158.60000610351562,160.3350067138672,164.57000732421875,163.63299560546875,163.02999877929688,160.72000122070312,164.6999969482422,153.77999877929688,157.36000061035156,155.56500244140625,143.8699951171875,137.69000244140625,137.24000549316406,134.64999389648438,135.83999633789062,135.2949981689453,137.67999267578125,137.42999267578125,130.42999267578125,130.47999572753906,117.5,109.88999938964844,108.78700256347656,109.77999877929688,110.87999725341797,122.69000244140625,109.5999984741211,104.91999816894531,107.43000030517578,110.91000366210938,112.48999786376953,119.62000274658203,120.73600006103516,115.87999725341797,115.69999694824219,117.63999938964844,120.75,118.55999755859375,114.37000274658203,112.447998046875,121.50199890136719,128.4250030517578,128.00999450683594,127.66000366210938,128.27000427246094,126.58000183105469,125.6709976196289,121.2300033569336,124.54000091552734,126.93800354003906,123.5999984741211,120.51000213623047,115.51000213623047,118.33999633789062,114.45999908447266,115.58999633789062,115.0,110.17500305175781,110.61000061035156,111.19999694824219,116.18000030517578,112.0250015258789,117.0999984741211,113.58999633789062,119.56999969482422,112.0,108.947998046875,109.31999969482422,115.55999755859375,118.2300033569336,125.83999633789062,129.8249969482422,129.55999755859375,130.86000061035156,131.25,121.7300033569336,121.66000366210938,123.08999633789062,121.9800033569336,119.41999816894531,118.3499984741211,123.39099884033203,125.0999984741211,105.5999984741211,104.2699966430664,106.69999694824219,107.3499984741211,102.37999725341797,98.56500244140625,94.55999755859375,94.0,96.0,98.69999694824219,100.72000122070312,99.23100280761719,101.65499877929688,102.9800033569336,102.31999969482422,103.82499694824219,106.95999908447266,113.44999694824219,119.05500030517578,115.53500366210938,112.5,114.33499908447266,108.29000091552734,110.5199966430664,107.19000244140625,106.4000015258789,104.11000061035156,106.9800033569336,110.19999694824219,111.59500122070312,107.76000213623047,106.13999938964844,106.0,106.98999786376953,106.72000122070312,111.32499694824219,112.0999984741211,113.98999786376953,112.0,117.32499694824219,118.41999816894531,115.70999908447266,121.47000122070312,115.16999816894531,116.70999908447266,122.30000305175781],"high":[76.62999725341797,72.98999786376953,74.0199966430664,75.9469985961914,77.9000015258789,80.23999786376953,81.30000305175781,82.6500015258789,83.19000244140625,82.13999938964844,80.44000244140625,81.01000213623047,80.1780014038086,82.83000183105469,81.62000274658203,83.36000061035156,81.69999694824219,82.83999633789062,83.57499694824219,83.25,82.22000122070312,79.58000183105469,83.02999877929688,82.80000305175781,82.03800201416016,85.45999908447266,91.44000244140625,91.20999908447266,91.56999969482422,83.48999786376953,80.69999694824219,84.05000305175781,83.66999816894531,80.58000183105469,78.05999755859375,78.83000183105469,76.80000305175781,78.25,77.62999725341797,76.19000244140625,77.13999938964844,78.66000366210938,76.52999877929688,74.93000030517578,74.8499984741211,75.95999908447266,79.58000183105469,76.29000091552734,76.69000244140625,79.4000015258789,79.80000305175781,79.06999969482422,78.0,78.52999877929688,81.62000274658203,83.38999938964844,80.37000274658203,79.55999755859375,79.75,79.37999725341797,79.19499969482422,78.62999725341797,78.5999984741211,79.29000091552734,77.06999969482422,75.99199676513672,75.45999908447266,75.08000183105469,73.12000274658203,72.2699966430664,71.19000244140625,70.41000366210938,69.33999633789062,71.0,70.94999694824219,71.62999725341797,71.2699966430664,74.58999633789062,74.71600341796875,71.36000061035156,71.83000183105469,74.04000091552734,74.4800033569336,72.08000183105469,72.72000122070312,74.87999725341797,77.80000305175781,77.82499694824219,64.19999694824219,63.79999923706055,62.7400016784668,59.47999954223633,58.77000045776367,59.66999816894531,58.9900016784668,58.59000015258789,59.209999084472656,58.619998931884766,60.11000061035156,59.08000183105469,58.060001373291016,58.220001220703125,58.56999969482422,58.779998779296875,59.22999954223633,59.939998626708984,60.685001373291016,61.70000076293945,61.47999954223633,61.939998626708984,63.7400016784668,64.69000244140625,66.51000213623047,65.79000091552734,68.20999908447266,67.33000183105469,66.11000061035156,64.87000274658203,65.19000244140625,65.81999969482422,65.48999786376953,65.52999877929688,66.83999633789062,67.18000030517578,65.97000122070312,66.12999725341797,67.22000122070312,68.04299926757812,67.79299926757812,67.5199966430664,66.33000183105469,66.16999816894531,65.98500061035156,65.2300033569336,70.04000091552734,68.4000015258789,66.08999633789062,64.18000030517578,63.779998779296875,63.63999938964844,62.52000045776367,60.974998474121094,61.52000045776367,60.56999969482422,61.02000045776367,61.880001068115234,62.0,55.18000030517578,53.36000061035156,54.88999938964844,67.77999877929688,68.77999877929688,69.32499694824219,70.73300170898438,70.06999969482422,71.76000213623047,74.91000366210938,75.3550033569336,75.16999816894531,75.68000030517578,76.19999694824219,76.30000305175781,76.44000244140625,76.83000183105469,74.87000274658203,74.37000274658203,74.33999633789062,74.33000183105469,73.22000122070312,71.75,70.93000030517578,70.55899810791016,69.48999786376953,68.9000015258789,71.76000213623047,71.9800033569336,73.44000244140625,73.69999694824219,75.76000213623047,76.97000122070312,79.30999755859375,79.5199966430664,80.80000305175781,81.06999969482422,80.91000366210938,81.08999633789062,81.1500015258789,80.36000061035156,80.23999786376953,79.30500030517578,79.31999969482422,82.63999938964844,82.0999984741211,83.13999938964844,84.11900329589844,83.65499877929688,84.19999694824219,84.37000274658203,83.7699966430664,82.2699966430664,83.18000030517578,82.9489974975586,83.25499725341797,82.54499816894531,81.91000366210938,80.38999938964844,80.97000122070312,80.18000030517578,80.80000305175781,80.51499938964844,80.38999938964844,79.88999938964844,79.05999755859375,80.04000091552734,82.12000274658203,85.83999633789062,87.26000213623047,92.16000366210938,114.51000213623047,115.62000274658203,115.29000091552734,108.78900146484375,109.11000061035156,105.37999725341797,105.06999969482422,108.20999908447266,107.5,112.44999694824219,113.9000015258789,112.58999633789062,116.3499984741211,115.99299621582031,113.79000091552734,115.79000091552734,115.45999908447266,120.72000122070312,118.94000244140625,116.6500015258789,117.86000061035156,118.31999969482422,116.5,117.0,119.8499984741211,120.0989990234375,111.44000244140625,109.95999908447266,110.08399963378906,110.36000061035156,110.62000274658203,109.80000305175781,107.19000244140625,107.30999755859375,108.31999969482422,109.69000244140625,114.29000091552734,115.37000274658203,108.02999877929688,104.49500274658203,102.13999938964844,103.36000061035156,104.83000183105469,105.62000274658203,105.80000305175781,106.83000183105469,107.79000091552734,106.47899627685547,109.38999938964844,108.38999938964844,117.94000244140625,118.4000015258789,119.83000183105469,122.0,115.79000091552734,120.4800033569336,121.91000366210938,122.80999755859375,119.66000366210938,123.41000366210938,125.94999694824219,122.48999786376953,128.0,128.57000732421875,129.3800048828125,129.0500030517578,126.94999694824219,125.5,117.02999877929688,115.0,114.80000305175781,115.58999633789062,112.08999633789062,115.20899963378906,104.19300079345703,106.6500015258789,109.44999694824219,103.5,96.18699645996094,95.10900115966797,99.13500213623047,95.52999877929688,95.83000183105469,98.43000030517578,96.12000274658203,103.16999816894531,104.19000244140625,104.43000030517578,110.68000030517578,111.0,109.41999816894531,103.70999908447266,100.26000213623047,96.11000061035156,99.54000091552734,101.44999694824219,87.69999694824219,78.2699966430664,83.47000122070312,86.36000061035156,94.13999938964844,87.39700317382812,85.20999908447266,88.2699966430664,84.68000030517578,85.3499984741211,85.08000183105469,83.13999938964844,86.61000061035156,95.44999694824219,95.26499938964844,98.63999938964844,99.06999969482422,99.81700134277344,96.13500213623047,98.88999938964844,100.48999786376953,99.45999908447266,97.4000015258789,96.5999984741211,95.81999969482422,94.91000366210938,106.3499984741211,109.0,111.87999725341797,111.7300033569336,112.37999725341797,109.91999816894531,109.08999633789062,105.58000183105469,104.76000213623047,102.95999908447266,107.4800033569336,108.13999938964844,110.68000030517578,107.69000244140625,107.3499984741211,106.55999755859375,105.75,106.55999755859375,112.08000183105469,111.0,110.61000061035156,117.36000061035156,113.56999969482422,107.01000213623047,109.4800033569336,108.54000091552734,107.69999694824219,109.12000274658203,110.05999755859375,115.16000366210938,114.5,113.76000213623047,115.05999755859375,116.5999984741211,116.12000274658203,117.17500305175781,117.45999908447266,117.06999969482422,118.3499984741211,114.93000030517578,116.54000091552734,116.30999755859375,118.45999908447266,118.6500015258789,120.18000030517578,127.33999633789062,129.0800018310547,129.2899932861328,127.23799896240234,123.11000061035156,122.8499984741211,125.56999969482422,128.14999389648438,127.62000274658203,125.94000244140625,126.58000183105469,120.19000244140625,125.48999786376953,127.2300033569336,156.38999938964844,156.85000610351562,150.72999572753906,153.32000732421875,150.6999969482422,151.64999389648438,148.5,145.22000122070312,143.3699951171875,144.41000366210938,138.52999877929688,137.9600067138672,143.1699981689453,142.8560028076172,141.17999267578125,142.5,144.1999969482422,143.08999633789062,139.32000732421875,140.98699951171875,145.61000061035156,147.97000122070312,148.57000732421875,146.61000061035156,145.4600067138672,146.99000549316406,144.6199951171875,148.1999969482422,150.1699981689453,149.10000610351562,152.92999267578125,155.1300048828125,159.00999450683594,157.19000244140625,152.30999755859375,145.13999938964844,144.0,149.5800018310547,151.77999877929688,151.74400329589844,151.47000122070312,162.60000610351562,169.69000244140625,168.3979949951172,167.5399932861328,167.5989990234375,165.25399780273438,154.9720001220703,154.9199981689453,158.6649932861328,164.9499969482422,158.90699768066406,165.0800018310547,165.1999969482422,163.35000610351562,167.6699981689453,174.74000549316406,176.8800048828125,179.60000610351562,182.19000244140625,178.22999572753906,179.75999450683594,178.375,174.13400268554688,166.68499755859375,163.08999633789062,154.0,159.6300048828125,160.0399932861328,160.49400329589844,155.0,149.72000122070312,145.3000030517578,142.4199981689453,147.0500030517578,154.8699951171875,149.8800048828125,156.35000610351562,158.30999755859375,160.5800018310547,161.0,155.55999755859375,158.74000549316406,161.22500610351562,163.25999450683594,163.14999389648438,163.77000427246094,162.44700622558594,168.92999267578125,167.57000732421875,164.6699981689453,169.38999938964844,163.66000366210938,170.3300018310547,172.9600067138672,171.77000427246094,172.97999572753906,169.6300048828125,170.39999389648438,171.07000732421875,170.8800048828125,167.14999389648438,163.8300018310547,164.3000030517578,166.9199981689453,168.9199981689453,169.5500030517578,168.4149932861328,168.91000366210938,168.51499938964844,170.89999389648438,165.16000366210938,161.2899932861328,159.9199981689453,151.72000122070312,146.10000610351562,144.19000244140625,139.88999938964844,138.17999267578125,138.1300048828125,141.66000366210938,144.13999938964844,141.5,136.6179962158203,131.6649932861328,116.4000015258789,115.72000122070312,115.04000091552734,120.08000183105469,128.82400512695312,139.10000610351562,121.0,113.38999938964844,116.62999725341797,124.7300033569336,124.6500015258789,131.00999450683594,124.4000015258789,120.27999877929688,123.7699966430664,126.0,123.92500305175781,120.23999786376953,122.02999877929688,130.25,135.9600067138672,135.02000427246094,134.7899932861328,134.35000610351562,134.4600067138672,131.67999267578125,128.92999267578125,127.61499786376953,132.94000244140625,128.66000366210938,124.58999633789062,121.86000061035156,122.80000305175781,119.05000305175781,121.2750015258789,120.68000030517578,115.0,114.56999969482422,119.22000122070312,120.87000274658203,119.69999694824219,121.13999938964844,117.8499984741211,126.5,120.61000061035156,113.9000015258789,115.68000030517578,119.11499786376953,127.69999694824219,130.69000244140625,133.32000732421875,135.3300018310547,137.3000030517578,133.77000427246094,130.3000030517578,126.45999908447266,126.22799682617188,127.30999755859375,122.03299713134766,122.58000183105469,127.91999816894531,129.38999938964844,118.9800033569336,109.62999725341797,111.91000366210938,110.83999633789062,108.41999816894531,103.19000244140625,98.83000183105469,97.95999908447266,101.44999694824219,103.33000183105469,104.9000015258789,105.12000274658203,106.41999816894531,107.8499984741211,105.0999984741211,109.0999984741211,115.25,119.83999633789062,124.625,121.52999877929688,115.26000213623047,117.7699966430664,115.9000015258789,114.87999725341797,116.95999908447266,110.25,110.56999969482422,111.02999877929688,115.31500244140625,114.58000183105469,114.06999969482422,109.66000366210938,111.58000183105469,110.0199966430664,114.48999786376953,115.69000244140625,117.87000274658203,120.62000274658203,116.0,123.69999694824219,121.30000305175781,121.54000091552734,125.94000244140625,120.94000244140625,123.22000122070312,130.75],"close":[73.83000183105469,71.81999969482422,73.41999816894531,74.51000213623047,77.69000244140625,80.11000061035156,81.0999984741211,81.30000305175781,81.4000015258789,81.31999969482422,80.31999969482422,77.5199966430664,80.01000213623047,80.26000213623047,81.13999938964844,80.7300033569336,80.48999786376953,81.55000305175781,83.54000091552734,82.33000183105469,80.06999969482422,76.72000122070312,82.93000030517578,81.4000015258789,81.55999755859375,85.16999816894531,87.87000274658203,90.72000122070312,89.12000274658203,77.18000030517578,80.66999816894531,84.0,81.29000091552734,78.62000274658203,75.58999633789062,75.02999877929688,76.23999786376953,77.55999755859375,76.62999725341797,75.55999755859375,76.37000274658203,76.58999633789062,75.7699966430664,73.47000122070312,74.01000213623047,75.33000183105469,76.16000366210938,74.97000122070312,76.36000061035156,78.68000030517578,78.41999816894531,77.1500015258789,77.5199966430664,77.52999877929688,81.33000183105469,79.58999633789062,78.72000122070312,78.41999816894531,78.52999877929688,78.62000274658203,77.16999816894531,78.19000244140625,78.12000274658203,75.63999938964844,74.80999755859375,75.27999877929688,74.37999725341797,74.91999816894531,71.9800033569336,71.56999969482422,70.0,68.56999969482422,68.69999694824219,69.41000366210938,69.51000213623047,69.66999816894531,70.55000305175781,74.01000213623047,72.26000213623047,70.55000305175781,71.33000183105469,72.4800033569336,70.19999694824219,70.4000015258789,72.0,74.45999908447266,77.37000274658203,77.05000305175781,62.72999954223633,62.45000076293945,58.939998626708984,58.779998779296875,58.029998779296875,58.77000045776367,57.810001373291016,58.529998779296875,58.90999984741211,57.02000045776367,58.70000076293945,57.63999938964844,56.970001220703125,58.189998626708984,58.369998931884766,58.540000915527344,59.150001525878906,59.70000076293945,60.68000030517578,61.25,61.459999084472656,61.59000015258789,63.0099983215332,63.81999969482422,65.47000122070312,64.69000244140625,67.66000366210938,66.5199966430664,64.25,63.880001068115234,65.02999877929688,64.30999755859375,64.77999877929688,65.44999694824219,66.37000274658203,66.05000305175781,64.62999725341797,66.05999755859375,66.7300033569336,67.62999725341797,67.33999633789062,66.12999725341797,65.61000061035156,65.30999755859375,64.88999938964844,64.20999908447266,69.72000122070312,64.80999755859375,63.11000061035156,63.15999984741211,62.689998626708984,62.65999984741211,59.27000045776367,59.439998626708984,59.939998626708984,59.869998931884766,59.20000076293945,61.20000076293945,58.16999816894531,54.43000030517578,52.2599983215332,54.220001220703125,63.88999938964844,68.55000305175781,69.30000305175781,68.30999755859375,69.9000015258789,71.58999633789062,74.8499984741211,74.55000305175781,75.16000366210938,74.87000274658203,76.13999938964844,74.30000305175781,76.13999938964844,74.94999694824219,74.52999877929688,72.52999877929688,73.2699966430664,74.06999969482422,71.26000213623047,70.22000122070312,70.11000061035156,67.01000213623047,68.12999725341797,68.16999816894531,71.5199966430664,71.30999755859375,72.44999694824219,73.58000183105469,74.44999694824219,75.22000122070312,78.68000030517578,78.72000122070312,80.11000061035156,80.33000183105469,79.26000213623047,80.75,79.20999908447266,80.13999938964844,78.44999694824219,79.0999984741211,78.13999938964844,82.43000030517578,80.86000061035156,82.58000183105469,83.41000366210938,82.70999908447266,83.23999786376953,83.68000030517578,81.93000030517578,81.8499984741211,81.62999725341797,82.68000030517578,82.66000366210938,81.61000061035156,79.66000366210938,79.81999969482422,79.05000305175781,79.87000274658203,80.38999938964844,80.01000213623047,78.20999908447266,78.98999786376953,78.44000244140625,79.56999969482422,81.91999816894531,85.55000305175781,87.12000274658203,89.98999786376953,108.91999816894531,115.08999633789062,109.08000183105469,108.48999786376953,105.87999725341797,104.58999633789062,103.94000244140625,106.4800033569336,106.95999908447266,111.0,112.08000183105469,112.54000091552734,115.5999984741211,112.9800033569336,111.86000061035156,113.43000030517578,114.08999633789062,118.37000274658203,115.29000091552734,113.44999694824219,117.37000274658203,115.30999755859375,114.62999725341797,115.94000244140625,119.48999786376953,109.69999694824219,107.06999969482422,108.94999694824219,109.25,110.18000030517578,109.95999908447266,108.18000030517578,106.69000244140625,106.33000183105469,107.52999877929688,109.25,114.23999786376953,106.77999877929688,107.63999938964844,103.70999908447266,101.76000213623047,101.61000061035156,104.23999786376953,103.5,103.3499984741211,106.27999877929688,106.37000274658203,106.0999984741211,107.68000030517578,107.37999725341797,117.44999694824219,116.58999633789062,119.18000030517578,116.80000305175781,114.38999938964844,119.19999694824219,121.7300033569336,118.58000183105469,117.41000366210938,119.9000015258789,123.58999633789062,120.48999786376953,127.6500015258789,128.35000610351562,129.30999755859375,127.66000366210938,123.47000122070312,115.55999755859375,115.4800033569336,110.94999694824219,113.2300033569336,110.83000183105469,112.0,106.58000183105469,101.7300033569336,106.1500015258789,102.48999786376953,100.12999725341797,92.75,92.94999694824219,96.52999877929688,90.58999633789062,94.8499984741211,96.58999633789062,94.01000213623047,101.54000091552734,101.8499984741211,104.20999908447266,109.27999877929688,109.81999969482422,104.27999877929688,102.5199966430664,96.68000030517578,95.4800033569336,97.63999938964844,100.6500015258789,82.29000091552734,76.88999938964844,78.81999969482422,77.08999633789062,91.4000015258789,84.62999725341797,83.70999908447266,82.7699966430664,83.91000366210938,83.95999908447266,83.6500015258789,81.63999938964844,85.70999908447266,90.95999908447266,95.12000274658203,97.12000274658203,98.56999969482422,98.91999816894531,95.0,97.01000213623047,99.25,98.37999725341797,93.83000183105469,94.5,94.0,91.7699966430664,104.33999633789062,107.68000030517578,111.44999694824219,110.20999908447266,110.75,109.0999984741211,106.43000030517578,102.31999969482422,103.29000091552734,101.51000213623047,106.73999786376953,107.11000061035156,107.69999694824219,107.22000122070312,106.54000091552734,105.11000061035156,103.58000183105469,105.02999877929688,111.41000366210938,107.80000305175781,110.26000213623047,114.12999725341797,109.20999908447266,105.33999633789062,108.37000274658203,106.52999877929688,105.97000122070312,106.4000015258789,109.9800033569336,114.41999816894531,113.88999938964844,113.06999969482422,113.6500015258789,115.3499984741211,112.66999816894531,114.7699966430664,116.5199966430664,116.66000366210938,112.4800033569336,114.31999969482422,115.16000366210938,112.11000061035156,116.73999786376953,115.05000305175781,120.0,126.75,127.06999969482422,128.42999267578125,123.70999908447266,122.20999908447266,122.08000183105469,124.43000030517578,126.83999633789062,124.8499984741211,123.01000213623047,122.20999908447266,118.5999984741211,125.20999908447266,127.0,154.89999389648438,151.07000732421875,149.61000061035156,147.5,149.3000030517578,150.08999633789062,144.27000427246094,141.47000122070312,143.11000061035156,139.25,137.2899932861328,136.67999267578125,142.11000061035156,140.52999877929688,140.85000610351562,139.88999938964844,141.5399932861328,141.27999877929688,139.0399932861328,140.22000122070312,145.14999389648438,146.82000732421875,146.22000122070312,143.44000244140625,142.1999969482422,145.02999877929688,143.3800048828125,147.88999938964844,147.2100067138672,147.8699951171875,152.11000061035156,153.3000030517578,157.1199951171875,149.94000244140625,148.8300018310547,143.4499969482422,140.25,149.0,148.61000061035156,149.57000732421875,151.3000030517578,161.13999938964844,164.5,161.27999877929688,166.42999267578125,163.8699951171875,151.02000427246094,153.66000366210938,152.8800048828125,156.2100067138672,156.57000732421875,157.75999450683594,164.7100067138672,162.63999938964844,162.00999450683594,167.02999877929688,172.9499969482422,175.05999755859375,178.9600067138672,179.00999450683594,173.61000061035156,173.86000061035156,172.94000244140625,160.94000244140625,162.9199981689453,156.0500030517578,152.41000366210938,158.8800048828125,158.94000244140625,156.58999633789062,146.33999633789062,146.0399932861328,139.92999267578125,140.4499969482422,146.0,144.55999755859375,147.8000030517578,155.30999755859375,157.3699951171875,159.33999633789062,158.63999938964844,149.27999877929688,156.8300018310547,160.0,162.30999755859375,161.0800018310547,158.41000366210938,159.88999938964844,168.4199981689453,164.75,164.19000244140625,159.85000610351562,163.13999938964844,161.72999572753906,166.8000030517578,169.57000732421875,169.6699981689453,169.52999877929688,169.4499969482422,170.8300018310547,167.8800048828125,163.74000549316406,160.97000122070312,157.1999969482422,166.2100067138672,168.4499969482422,166.74000549316406,168.27999877929688,164.47999572753906,167.92999267578125,167.44000244140625,157.50999450683594,157.99000549316406,155.80999755859375,144.5,138.5399932861328,137.63999938964844,137.88999938964844,136.30999755859375,137.5,138.9199981689453,143.63999938964844,131.22999572753906,132.1999969482422,119.29000091552734,114.0199966430664,111.23999786376953,112.05000305175781,118.4000015258789,127.23999786376953,118.70999908447266,110.66000366210938,112.69999694824219,113.54000091552734,121.63999938964844,123.80000305175781,126.19999694824219,117.27999877929688,116.93000030517578,120.30999755859375,125.94000244140625,120.7300033569336,119.37999725341797,121.87000274658203,129.64999389648438,134.7899932861328,130.1999969482422,133.5,129.36000061035156,129.52000427246094,126.16999816894531,122.95999908447266,126.58000183105469,127.80000305175781,123.75,122.37000274658203,116.77999877929688,121.0999984741211,116.1500015258789,118.41999816894531,115.43000030517578,111.8499984741211,111.7699966430664,118.62000274658203,118.5199966430664,118.25,118.80000305175781,117.05999755859375,120.0999984741211,112.37999725341797,110.79000091552734,114.97000122070312,117.63999938964844,127.41000366210938,126.94000244140625,131.14999389648438,135.13999938964844,131.1300048828125,131.9600067138672,124.2300033569336,125.83000183105469,124.2300033569336,122.05000305175781,121.26000213623047,121.12999725341797,127.66999816894531,127.55000305175781,107.62999725341797,105.44000244140625,111.73999786376953,110.41000366210938,102.54000091552734,99.83999633789062,95.4000015258789,97.41999816894531,100.27999877929688,102.38999938964844,101.01000213623047,105.01000213623047,104.86000061035156,103.0,104.9000015258789,106.5999984741211,115.02999877929688,118.70999908447266,124.12000274658203,117.01000213623047,112.94000244140625,116.04000091552734,109.54000091552734,110.77999877929688,110.41999816894531,108.19999694824219,110.47000122070312,108.23999786376953,112.48999786376953,113.2300033569336,108.08999633789062,108.8499984741211,107.9800033569336,107.68000030517578,114.16999816894531,111.62000274658203,116.86000061035156,114.20999908447266,114.18000030517578,121.62999725341797,119.45999908447266,120.13999938964844,121.87999725341797,119.22000122070312,123.16999816894531,122.54000091552734]}],"adjclose":[{"adjclose":[73.83000183105469,71.81999969482422,73.41999816894531,74.51000213623047,77.69000244140625,80.11000061035156,81.0999984741211,81.30000305175781,81.4000015258789,81.31999969482422,80.31999969482422,77.5199966430664,80.01000213623047,80.26000213623047,81.13999938964844,80.7300033569336,80.48999786376953,81.55000305175781,83.54000091552734,82.33000183105469,80.06999969482422,76.72000122070312,82.93000030517578,81.4000015258789,81.55999755859375,85.16999816894531,87.87000274658203,90.72000122070312,89.12000274658203,77.18000030517578,80.66999816894531,84.0,81.29000091552734,78.62000274658203,75.58999633789062,75.02999877929688,76.23999786376953,77.55999755859375,76.62999725341797,75.55999755859375,76.37000274658203,76.58999633789062,75.7699966430664,73.47000122070312,74.01000213623047,75.33000183105469,76.16000366210938,74.97000122070312,76.36000061035156,78.68000030517578,78.41999816894531,77.1500015258789,77.5199966430664,77.52999877929688,81.33000183105469,79.58999633789062,78.72000122070312,78.41999816894531,78.52999877929688,78.62000274658203,77.16999816894531,78.19000244140625,78.12000274658203,75.63999938964844,74.80999755859375,75.27999877929688,74.37999725341797,74.91999816894531,71.9800033569336,71.56999969482422,70.0,68.56999969482422,68.69999694824219,69.41000366210938,69.51000213623047,69.66999816894531,70.55000305175781,74.01000213623047,72.26000213623047,70.55000305175781,71.33000183105469,72.4800033569336,70.19999694824219,70.4000015258789,72.0,74.45999908447266,77.37000274658203,77.05000305175781,62.72999954223633,62.45000076293945,58.939998626708984,58.779998779296875,58.029998779296875,58.77000045776367,57.810001373291016,58.529998779296875,58.90999984741211,57.02000045776367,58.70000076293945,57.63999938964844,56.970001220703125,58.189998626708984,58.369998931884766,58.540000915527344,59.150001525878906,59.70000076293945,60.68000030517578,61.25,61.459999084472656,61.59000015258789,63.0099983215332,63.81999969482422,65.47000122070312,64.69000244140625,67.66000366210938,66.5199966430664,64.25,63.880001068115234,65.02999877929688,64.30999755859375,64.77999877929688,65.44999694824219,66.37000274658203,66.05000305175781,64.62999725341797,66.05999755859375,66.7300033569336,67.62999725341797,67.33999633789062,66.12999725341797,65.61000061035156,65.30999755859375,64.88999938964844,64.20999908447266,69.72000122070312,64.80999755859375,63.11000061035156,63.15999984741211,62.689998626708984,62.65999984741211,59.27000045776367,59.439998626708984,59.939998626708984,59.869998931884766,59.20000076293945,61.20000076293945,58.16999816894531,54.43000030517578,52.2599983215332,54.220001220703125,63.88999938964844,68.55000305175781,69.30000305175781,68.30999755859375,69.9000015258789,71.58999633789062,74.8499984741211,74.55000305175781,75.16000366210938,74.87000274658203,76.13999938964844,74.30000305175781,76.13999938964844,74.94999694824219,74.52999877929688,72.52999877929688,73.2699966430664,74.06999969482422,71.26000213623047,70.22000122070312,70.11000061035156,67.01000213623047,68.12999725341797,68.16999816894531,71.5199966430664,71.30999755859375,72.44999694824219,73.58000183105469,74.44999694824219,75.22000122070312,78.68000030517578,78.72000122070312,80.11000061035156,80.33000183105469,79.26000213623047,80.75,79.20999908447266,80.13999938964844,78.44999694824219,79.0999984741211,78.13999938964844,82.43000030517578,80.86000061035156,82.58000183105469,83.41000366210938,82.70999908447266,83.23999786376953,83.68000030517578,81.93000030517578,81.8499984741211,81.62999725341797,82.68000030517578,82.66000366210938,81.61000061035156,79.66000366210938,79.81999969482422,79.05000305175781,79.87000274658203,80.38999938964844,80.01000213623047,78.20999908447266,78.98999786376953,78.44000244140625,79.56999969482422,81.91999816894531,85.55000305175781,87.12000274658203,89.98999786376953,108.91999816894531,115.08999633789062,109.08000183105469,108.48999786376953,105.87999725341797,104.58999633789062,103.94000244140625,106.4800033569336,106.95999908447266,111.0,112.08000183105469,112.54000091552734,115.5999984741211,112.9800033569336,111.86000061035156,113.43000030517578,114.08999633789062,118.37000274658203,115.29000091552734,113.44999694824219,117.37000274658203,115.30999755859375,114.62999725341797,115.94000244140625,119.48999786376953,109.69999694824219,107.06999969482422,108.94999694824219,109.25,110.18000030517578,109.95999908447266,108.18000030517578,106.69000244140625,106.33000183105469,107.52999877929688,109.25,114.23999786376953,106.77999877929688,107.63999938964844,103.70999908447266,101.76000213623047,101.61000061035156,104.23999786376953,103.5,103.3499984741211,106.27999877929688,106.37000274658203,106.0999984741211,107.68000030517578,107.37999725341797,117.44999694824219,116.58999633789062,119.18000030517578,116.80000305175781,114.38999938964844,119.19999694824219,121.7300033569336,118.58000183105469,117.41000366210938,119.9000015258789,123.58999633789062,120.48999786376953,127.6500015258789,128.35000610351562,129.30999755859375,127.66000366210938,123.47000122070312,115.55999755859375,115.4800033569336,110.94999694824219,113.2300033569336,110.83000183105469,112.0,106.58000183105469,101.7300033569336,106.1500015258789,102.48999786376953,100.12999725341797,92.75,92.94999694824219,96.52999877929688,90.58999633789062,94.8499984741211,96.58999633789062,94.01000213623047,101.54000091552734,101.8499984741211,104.20999908447266,109.27999877929688,109.81999969482422,104.27999877929688,102.5199966430664,96.68000030517578,95.4800033569336,97.63999938964844,100.6500015258789,82.29000091552734,76.88999938964844,78.81999969482422,77.08999633789062,91.4000015258789,84.62999725341797,83.70999908447266,82.7699966430664,83.91000366210938,83.95999908447266,83.6500015258789,81.63999938964844,85.70999908447266,90.95999908447266,95.12000274658203,97.12000274658203,98.56999969482422,98.91999816894531,95.0,97.01000213623047,99.25,98.37999725341797,93.83000183105469,94.5,94.0,91.7699966430664,104.33999633789062,107.68000030517578,111.44999694824219,110.20999908447266,110.75,109.0999984741211,106.43000030517578,102.31999969482422,103.29000091552734,101.51000213623047,106.73999786376953,107.11000061035156,107.69999694824219,107.22000122070312,106.54000091552734,105.11000061035156,103.58000183105469,105.02999877929688,111.41000366210938,107.80000305175781,110.26000213623047,114.12999725341797,109.20999908447266,105.33999633789062,108.37000274658203,106.52999877929688,105.97000122070312,106.4000015258789,109.9800033569336,114.41999816894531,113.88999938964844,113.06999969482422,113.6500015258789,115.3499984741211,112.66999816894531,114.7699966430664,116.5199966430664,116.66000366210938,112.4800033569336,114.31999969482422,115.16000366210938,112.11000061035156,116.73999786376953,115.05000305175781,120.0,126.75,127.06999969482422,128.42999267578125,123.70999908447266,122.20999908447266,122.08000183105469,124.43000030517578,126.83999633789062,124.8499984741211,123.01000213623047,122.20999908447266,118.5999984741211,125.20999908447266,127.0,154.89999389648438,151.07000732421875,149.61000061035156,147.5,149.3000030517578,150.08999633789062,144.27000427246094,141.47000122070312,143.11000061035156,139.25,137.2899932861328,136.67999267578125,142.11000061035156,140.52999877929688,140.85000610351562,139.88999938964844,141.5399932861328,141.27999877929688,139.0399932861328,140.22000122070312,145.14999389648438,146.82000732421875,146.22000122070312,143.44000244140625,142.1999969482422,145.02999877929688,143.3800048828125,147.88999938964844,147.2100067138672,147.8699951171875,152.11000061035156,153.3000030517578,157.1199951171875,149.94000244140625,148.8300018310547,143.4499969482422,140.25,149.0,148.61000061035156,149.57000732421875,151.3000030517578,161.13999938964844,164.5,161.27999877929688,166.42999267578125,163.8699951171875,151.02000427246094,153.66000366210938,152.8800048828125,156.2100067138672,156.57000732421875,157.75999450683594,164.7100067138672,162.63999938964844,162.00999450683594,167.02999877929688,172.9499969482422,175.05999755859375,178.9600067138672,179.00999450683594,173.61000061035156,173.86000061035156,172.94000244140625,160.94000244140625,162.9199981689453,156.0500030517578,152.41000366210938,158.8800048828125,158.94000244140625,156.58999633789062,146.33999633789062,146.0399932861328,139.92999267578125,140.4499969482422,146.0,144.55999755859375,147.8000030517578,155.30999755859375,157.3699951171875,159.33999633789062,158.63999938964844,149.27999877929688,156.8300018310547,160.0,162.30999755859375,161.0800018310547,158.41000366210938,159.88999938964844,168.4199981689453,164.75,164.19000244140625,159.85000610351562,163.13999938964844,161.72999572753906,166.8000030517578,169.57000732421875,169.6699981689453,169.52999877929688,169.4499969482422,170.8300018310547,167.8800048828125,163.74000549316406,160.97000122070312,157.1999969482422,166.2100067138672,168.4499969482422,166.74000549316406,168.27999877929688,164.47999572753906,167.92999267578125,167.44000244140625,157.50999450683594,157.99000549316406,155.80999755859375,144.5,138.5399932861328,137.63999938964844,137.88999938964844,136.30999755859375,137.5,138.9199981689453,143.63999938964844,131.22999572753906,132.1999969482422,119.29000091552734,114.0199966430664,111.23999786376953,112.05000305175781,118.4000015258789,127.23999786376953,118.70999908447266,110.66000366210938,112.69999694824219,113.54000091552734,121.63999938964844,123.80000305175781,126.19999694824219,117.27999877929688,116.93000030517578,120.30999755859375,125.94000244140625,120.7300033569336,119.37999725341797,121.87000274658203,129.64999389648438,134.7899932861328,130.1999969482422,133.5,129.36000061035156,129.52000427246094,126.16999816894531,122.95999908447266,126.58000183105469,127.80000305175781,123.75,122.37000274658203,116.77999877929688,121.0999984741211,116.1500015258789,118.41999816894531,115.43000030517578,111.8499984741211,111.7699966430664,118.62000274658203,118.5199966430664,118.25,118.80000305175781,117.05999755859375,120.0999984741211,112.37999725341797,110.79000091552734,114.97000122070312,117.63999938964844,127.41000366210938,126.94000244140625,131.14999389648438,135.13999938964844,131.1300048828125,131.9600067138672,124.2300033569336,125.83000183105469,124.2300033569336,122.05000305175781,121.26000213623047,121.12999725341797,127.66999816894531,127.55000305175781,107.62999725341797,105.44000244140625,111.73999786376953,110.41000366210938,102.54000091552734,99.83999633789062,95.4000015258789,97.41999816894531,100.27999877929688,102.38999938964844,101.01000213623047,105.01000213623047,104.86000061035156,103.0,104.9000015258789,106.5999984741211,115.02999877929688,118.70999908447266,124.12000274658203,117.01000213623047,112.94000244140625,116.04000091552734,109.54000091552734,110.77999877929688,110.41999816894531,108.19999694824219,110.47000122070312,108.23999786376953,112.48999786376953,113.2300033569336,108.08999633789062,108.8499984741211,107.9800033569336,107.68000030517578,114.16999816894531,111.62000274658203,116.86000061035156,114.20999908447266,114.18000030517578,121.62999725341797,119.45999908447266,120.13999938964844,121.87999725341797,119.22000122070312,123.16999816894531,122.54000091552734]}]}}],"error":null}}