{"chart":{"result":[{"meta":{"currency":"USD","symbol":"SNPS","exchangeName":"NMS","fullExchangeName":"NasdaqGS","instrumentType":"EQUITY","firstTradeDate":699114600,"regularMarketTime":1783713600,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":445.5,"fiftyTwoWeekHigh":651.73,"fiftyTwoWeekLow":376.18,"regularMarketDayHigh":447.885,"regularMarketDayLow":438.48,"regularMarketVolume":839399,"longName":"Synopsys, Inc.","shortName":"Synopsys, Inc.","chartPreviousClose":514.91,"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":[{"high":[509.5,496.6099853515625,494.3900146484375,496.1499938964844,500.3900146484375,503.8399963378906,509.0,509.739990234375,502.67999267578125,517.25,514.25,515.0,517.7000122070312,542.5,549.3200073242188,554.5700073242188,546.2000122070312,532.8599853515625,540.3499755859375,543.6400146484375,539.239990234375,542.219970703125,552.4099731445312,561.6799926757812,563.5900268554688,559.27001953125,573.5800170898438,582.8499755859375,577.9600219726562,554.6599731445312,562.8900146484375,568.5999755859375,563.8699951171875,555.0,544.8699951171875,629.3800048828125,585.010009765625,581.489990234375,578.0999755859375,572.7899780273438,579.4400024414062,592.9000244140625,604.3499755859375,591.22998046875,582.52001953125,588.1300048828125,586.260009765625,567.719970703125,577.1900024414062,570.3699951171875,567.1699829101562,562.0,565.9500122070312,585.739990234375,598.0,616.5399780273438,604.9099731445312,588.1300048828125,591.27001953125,588.1199951171875,577.0,582.6699829101562,571.9099731445312,580.8300170898438,592.7100219726562,578.9000244140625,577.8699951171875,583.239990234375,564.0,563.72998046875,560.52001953125,567.9099731445312,544.5599975585938,546.6699829101562,530.0,522.6199951171875,518.77001953125,531.72998046875,540.72998046875,534.1400146484375,548.77001953125,548.8300170898438,543.9600219726562,534.0499877929688,527.1400146484375,540.4000244140625,546.6099853515625,556.5599975585938,552.1799926757812,552.5399780273438,562.9299926757812,561.3699951171875,560.3499755859375,582.969970703125,581.8200073242188,572.5499877929688,574.77001953125,574.0,581.6300048828125,605.4500122070312,594.6099853515625,592.3499755859375,586.3499755859375,577.9099731445312,564.0,566.8699951171875,563.25,588.3200073242188,592.8300170898438,578.0399780273438,576.3900146484375,580.6400146484375,593.3599853515625,596.97998046875,590.6300048828125,614.9500122070312,620.5900268554688,622.989990234375,613.5999755859375,603.2000122070312,600.510009765625,601.7899780273438,606.4099731445312,608.1599731445312,604.4400024414062,610.6400146484375,612.9000244140625,622.7899780273438,622.0,616.5499877929688,621.010009765625,624.7999877929688,620.3300170898438,621.239990234375,620.4299926757812,604.8300170898438,576.2999877929688,568.4500122070312,589.0499877929688,593.97998046875,583.0999755859375,557.8800048828125,555.4199829101562,555.1300048828125,552.0800170898438,560.8200073242188,569.0,515.4000244140625,495.0,510.54998779296875,520.97998046875,518.1300048828125,526.3200073242188,528.4400024414062,534.3800048828125,534.0,549.2899780273438,554.0800170898438,558.780029296875,565.8699951171875,568.4400024414062,585.6699829101562,558.8800048828125,537.3400268554688,529.5399780273438,523.7999877929688,526.4299926757812,529.0,514.4000244140625,483.3999938964844,484.0799865722656,482.0,467.1600036621094,467.8699951171875,482.5400085449219,494.6300048828125,494.7699890136719,501.32000732421875,507.6000061035156,506.8500061035156,521.4299926757812,513.1300048828125,509.9200134277344,510.9599914550781,511.7900085449219,525.489990234375,519.1400146484375,511.4800109863281,508.3599853515625,506.2699890136719,499.1499938964844,510.29998779296875,497.1400146484375,518.1699829101562,530.4000244140625,536.4199829101562,541.22998046875,547.1300048828125,550.5900268554688,515.969970703125,514.719970703125,513.6799926757812,507.5,503.54998779296875,502.4200134277344,500.6499938964844,508.3599853515625,505.2099914550781,531.3800048828125,536.8699951171875,531.969970703125,521.5999755859375,527.25,532.3599853515625,554.8400268554688,574.6400146484375,573.8400268554688,561.5499877929688,555.8699951171875,567.010009765625,557.4099731445312,542.1400146484375,530.97998046875,535.0,542.1599731445312,560.5499877929688,568.4099731445312,570.280029296875,562.8099975585938,552.72998046875,565.27001953125,566.9400024414062,570.7899780273438,592.989990234375,558.8699951171875,529.7999877929688,517.7100219726562,507.6499938964844,515.8699951171875,514.97998046875,516.0,525.3300170898438,524.72998046875,519.4299926757812,509.9800109863281,501.55999755859375,507.95001220703125,500.510009765625,500.8299865722656,495.20001220703125,491.55999755859375,489.05999755859375,494.5299987792969,494.8800048828125,509.0899963378906,502.7900085449219,502.7900085449219,498.3299865722656,493.3999938964844,494.7799987792969,510.95001220703125,523.8800048828125,529.9500122070312,535.47998046875,547.4000244140625,556.3099975585938,553.27001953125,530.0,527.8400268554688,523.9600219726562,528.1500244140625,533.97998046875,526.1099853515625,524.3499755859375,529.6400146484375,536.0399780273438,545.6500244140625,536.2100219726562,530.030029296875,517.719970703125,529.3699951171875,527.6599731445312,528.0,521.27001953125,505.1700134277344,493.739990234375,481.1300048828125,469.2699890136719,476.7099914550781,488.0,463.4800109863281,467.7300109863281,451.9700012207031,451.2900085449219,450.3599853515625,452.5400085449219,441.5799865722656,440.5199890136719,449.739990234375,439.44000244140625,447.9800109863281,460.80999755859375,454.5899963378906,455.489990234375,453.92999267578125,454.6099853515625,464.2200012207031,458.6400146484375,460.44000244140625,450.5799865722656,448.04998779296875,431.69000244140625,436.7200012207031,443.6199951171875,421.1300048828125,408.94000244140625,402.0,403.19000244140625,432.5400085449219,417.7300109863281,425.7099914550781,430.54998779296875,430.32000732421875,423.55999755859375,421.7799987792969,407.2900085449219,417.1600036621094,441.3800048828125,440.19000244140625,447.30999755859375,447.4599914550781,462.42999267578125,460.7099914550781,467.7300109863281,476.44000244140625,482.8699951171875,478.5400085449219,483.8599853515625,491.32000732421875,487.8399963378906,506.6600036621094,516.5800170898438,518.0800170898438,521.0999755859375,516.6699829101562,518.469970703125,515.72998046875,514.02001953125,506.5899963378906,501.9700012207031,515.0800170898438,514.989990234375,487.989990234375,465.760009765625,466.4599914550781,471.9599914550781,474.2200012207031,490.6700134277344,490.760009765625,512.0,504.5299987792969,505.9800109863281,500.8900146484375,488.6499938964844,482.8299865722656,484.5299987792969,478.489990234375,482.5299987792969,474.20001220703125,481.0,487.67999267578125,496.7099914550781,521.6900024414062,517.4000244140625,522.8499755859375,526.0900268554688,555.0,545.0800170898438,552.3499755859375,554.4199829101562,569.4400024414062,572.9099731445312,579.0,570.3800048828125,574.97998046875,590.0,600.9000244140625,596.4299926757812,617.0,618.489990234375,615.0499877929688,611.6500244140625,607.7100219726562,647.2000122070312,651.72998046875,646.2899780273438,625.3099975585938,636.6099853515625,636.25,630.2899780273438,632.989990234375,625.22998046875,623.469970703125,627.1199951171875,628.8900146484375,619.7899780273438,620.0,626.239990234375,624.8200073242188,613.8300170898438,603.9400024414062,612.97998046875,605.3400268554688,600.1300048828125,603.8699951171875,614.6300048828125,612.0,596.8200073242188,593.7000122070312,602.8499755859375,615.75,615.7899780273438,614.8900146484375,429.6400146484375,439.67999267578125,444.19000244140625,433.989990234375,427.3699951171875,429.25,483.239990234375,498.04998779296875,515.6400146484375,513.0,491.32000732421875,487.5899963378906,493.0,491.9599914550781,495.2099914550781,495.7200012207031,489.2900085449219,475.79998779296875,481.2300109863281,484.1099853515625,492.3599853515625,488.0799865722656,487.5799865722656,453.79998779296875,452.79998779296875,448.8900146484375,445.5400085449219,456.8399963378906,457.82000732421875,459.69000244140625,465.75,460.4100036621094,473.489990234375,475.4200134277344,462.3999938964844,457.1499938964844,452.7699890136719,456.239990234375,452.510009765625,437.1099853515625,416.9200134277344,411.55999755859375,400.30999755859375,401.2799987792969,399.69000244140625,403.75,403.6400146484375,397.8500061035156,399.1099853515625,389.6000061035156,400.6000061035156,405.5400085449219,392.1499938964844,405.9100036621094,405.6199951171875,411.6400146484375,418.8900146484375,447.0,453.5400085449219,468.2900085449219,465.70001220703125,471.1199951171875,468.82000732421875,471.6300048828125,478.6499938964844,482.2300109863281,477.5,470.7200012207031,465.0,467.0,467.82000732421875,469.5799865722656,483.9100036621094,478.19000244140625,476.2900085449219,478.5899963378906,484.6000061035156,478.7799987792969,474.6600036621094,485.8900146484375,506.29998779296875,509.4700012207031,524.97998046875,518.0599975585938,528.9199829101562,535.2000122070312,527.510009765625,507.3699951171875,519.0999755859375,520.239990234375,512.8200073242188,525.489990234375,525.0399780273438,509.7099914550781,508.0,505.80999755859375,515.7999877929688,510.7099914550781,475.2099914550781,471.20001220703125,456.989990234375,425.5,425.82000732421875,431.1300048828125,442.95001220703125,452.0,443.260009765625,438.5199890136719,441.44000244140625,426.8399963378906,446.9100036621094,443.17999267578125,450.3900146484375,433.4100036621094,443.3900146484375,454.1600036621094,443.6000061035156,417.1499938964844,426.2200012207031,431.260009765625,439.489990234375,447.7099914550781,445.3500061035156,440.9100036621094,439.010009765625,436.3999938964844,436.3699951171875,425.489990234375,428.4200134277344,435.4800109863281,435.7099914550781,433.239990234375,429.9100036621094,441.760009765625,429.260009765625,425.92999267578125,413.5299987792969,401.5400085449219,390.7799987792969,397.4700012207031,403.4700012207031,401.07000732421875,398.6099853515625,398.1199951171875,415.1600036621094,411.0,403.9200134277344,418.4200134277344,430.1400146484375,439.8800048828125,449.6199951171875,459.0199890136719,463.1600036621094,480.25,478.7200012207031,467.30999755859375,502.2799987792969,500.989990234375,498.0,481.6199951171875,483.67999267578125,497.94000244140625,500.25,512.5399780273438,507.3399963378906,517.0,519.1099853515625,519.7100219726562,517.1699829101562,514.739990234375,513.6500244140625,509.0,501.8299865722656,501.0,499.2300109863281,504.7300109863281,534.1099853515625,539.47998046875,534.6199951171875,526.0900268554688,484.5,494.25,508.7200012207031,504.1199951171875,500.3500061035156,488.95001220703125,478.510009765625,487.54998779296875,472.44000244140625,464.3800048828125,461.0899963378906,463.5,455.5,478.5199890136719,466.05999755859375,469.3999938964844,479.79998779296875,473.1700134277344,465.54998779296875,458.0299987792969,460.32000732421875,449.57000732421875,464.4599914550781,453.4800109863281,443.3800048828125,451.5899963378906,436.5400085449219,443.489990234375,447.8900146484375],"close":[498.9700012207031,492.3999938964844,490.17999267578125,484.80999755859375,499.9800109863281,501.8699951171875,505.17999267578125,498.4599914550781,494.3999938964844,509.67999267578125,507.8699951171875,494.3399963378906,517.3099975585938,541.7100219726562,548.9000244140625,540.4600219726562,536.6799926757812,528.1300048828125,539.9000244140625,543.1799926757812,533.3499755859375,540.0,552.0499877929688,559.1400146484375,542.4299926757812,554.280029296875,570.6900024414062,575.2999877929688,568.9299926757812,548.530029296875,562.72998046875,557.8300170898438,552.9099731445312,547.97998046875,543.5700073242188,580.9000244140625,575.6500244140625,575.7000122070312,574.0,570.280029296875,573.72998046875,591.3499755859375,594.3200073242188,565.260009765625,575.969970703125,583.3499755859375,571.2899780273438,565.3200073242188,576.719970703125,561.2000122070312,559.3099975585938,550.030029296875,560.6300048828125,584.7100219726562,589.780029296875,602.010009765625,594.2000122070312,584.3200073242188,584.3200073242188,573.3499755859375,571.5,576.8900146484375,569.8200073242188,578.8699951171875,567.1099853515625,575.4500122070312,576.3599853515625,568.989990234375,561.22998046875,561.969970703125,557.1599731445312,543.9099731445312,541.0900268554688,527.5800170898438,519.7100219726562,510.7099914550781,515.489990234375,527.5,527.52001953125,530.1099853515625,543.6599731445312,544.760009765625,530.5900268554688,522.1799926757812,523.3800048828125,536.9400024414062,545.5399780273438,549.6099853515625,550.489990234375,549.8800048828125,556.7100219726562,557.3900146484375,559.6300048828125,580.2000122070312,569.27001953125,566.72998046875,574.3800048828125,571.530029296875,573.1300048828125,586.2999877929688,587.4000244140625,587.9400024414062,580.2100219726562,564.72998046875,560.7999877929688,561.1799926757812,561.72998046875,588.1400146484375,573.8499755859375,571.4500122070312,576.1799926757812,579.9099731445312,590.8900146484375,586.5399780273438,590.2100219726562,612.719970703125,620.3099975585938,610.1799926757812,605.530029296875,595.5999755859375,600.1400146484375,598.52001953125,595.0,595.0599975585938,601.75,609.6599731445312,606.989990234375,621.2999877929688,615.489990234375,607.9400024414062,619.5599975585938,608.739990234375,614.0499877929688,616.010009765625,613.010009765625,570.3800048828125,560.3800048828125,563.1199951171875,587.7100219726562,588.3300170898438,553.3300170898438,538.719970703125,546.3800048828125,547.52001953125,525.8900146484375,558.3200073242188,540.6699829101562,505.7799987792969,487.8399963378906,499.3900146484375,489.9700012207031,515.030029296875,524.72998046875,520.8400268554688,528.6400146484375,530.7999877929688,548.280029296875,549.0,558.219970703125,557.030029296875,564.6799926757812,548.0599975585938,539.3900146484375,525.9099731445312,521.780029296875,509.9800109863281,517.02001953125,519.5800170898438,481.2200012207031,477.5299987792969,476.0299987792969,463.9700012207031,464.1600036621094,465.5,481.5,488.95001220703125,490.07000732421875,498.57000732421875,502.25,495.95001220703125,514.1199951171875,506.6499938964844,505.7900085449219,506.8299865722656,510.3599853515625,515.4000244140625,513.3099975585938,506.3900146484375,495.55999755859375,496.82000732421875,495.4100036621094,499.1199951171875,494.8699951171875,517.760009765625,529.0,533.0800170898438,539.9199829101562,545.4600219726562,517.5599975585938,501.3500061035156,504.69000244140625,507.0299987792969,505.5899963378906,502.4100036621094,493.4100036621094,495.25,501.5799865722656,496.17999267578125,529.2100219726562,536.4199829101562,513.6099853515625,518.4000244140625,524.52001953125,521.97998046875,553.1500244140625,573.5900268554688,561.5499877929688,556.260009765625,553.469970703125,557.9600219726562,548.3099975585938,520.75,523.97998046875,534.02001953125,541.5599975585938,557.9400024414062,565.0700073242188,561.8699951171875,553.9500122070312,547.739990234375,558.489990234375,565.9299926757812,570.1900024414062,588.0,515.2899780273438,517.280029296875,508.489990234375,505.32000732421875,512.0599975585938,511.7300109863281,508.2799987792969,522.1099853515625,511.8699951171875,494.42999267578125,493.3500061035156,492.17999267578125,492.5799865722656,500.1600036621094,495.82000732421875,490.9100036621094,486.739990234375,485.3599853515625,482.75,493.7099914550781,501.05999755859375,487.6199951171875,502.0,492.5400085449219,487.42999267578125,490.3599853515625,507.19000244140625,515.8099975585938,526.7000122070312,529.75,544.7000122070312,551.5399780273438,546.1900024414062,510.7300109863281,526.1199951171875,512.7100219726562,526.3599853515625,525.47998046875,520.25,523.8800048828125,528.4199829101562,533.1799926757812,525.8200073242188,531.3300170898438,529.1400146484375,509.7099914550781,528.2899780273438,522.530029296875,525.0,500.9800109863281,493.9700012207031,474.8399963378906,470.0799865722656,457.95001220703125,470.4599914550781,454.7099914550781,457.2799987792969,443.260009765625,445.4700012207031,447.9599914550781,445.7300109863281,450.8800048828125,429.8500061035156,430.67999267578125,432.4599914550781,428.5799865722656,446.2300109863281,453.510009765625,447.989990234375,450.2799987792969,449.989990234375,448.6000061035156,457.7699890136719,457.2300109863281,449.8999938964844,446.2300109863281,437.95001220703125,428.8500061035156,435.94000244140625,438.54998779296875,417.760009765625,388.1300048828125,380.8999938964844,381.5899963378906,428.70001220703125,406.8900146484375,421.2099914550781,421.9800109863281,425.6499938964844,415.6499938964844,413.32000732421875,402.3599853515625,413.3999938964844,422.2300109863281,438.8999938964844,446.6199951171875,443.9700012207031,460.7699890136719,459.010009765625,459.3599853515625,472.2799987792969,477.4100036621094,473.54998779296875,480.5400085449219,484.5,482.8999938964844,505.5899963378906,515.7100219726562,517.6599731445312,514.47998046875,514.4299926757812,516.010009765625,515.6099853515625,501.4599914550781,503.4800109863281,498.8500061035156,511.7900085449219,462.42999267578125,454.989990234375,463.9800109863281,466.1499938964844,466.260009765625,473.19000244140625,482.20001220703125,486.0,495.7699890136719,504.3999938964844,500.7300109863281,494.989990234375,478.8599853515625,479.4100036621094,475.3999938964844,473.6199951171875,470.5299987792969,470.9800109863281,478.9800109863281,487.2699890136719,495.70001220703125,502.6300048828125,512.6799926757812,521.780029296875,523.1099853515625,548.739990234375,536.52001953125,551.510009765625,550.9500122070312,566.1900024414062,559.280029296875,549.530029296875,569.0999755859375,571.2000122070312,589.010009765625,584.760009765625,591.4600219726562,615.1300048828125,614.4199829101562,609.6799926757812,601.5499877929688,592.6300048828125,635.8099975585938,645.3499755859375,633.469970703125,618.6500244140625,636.02001953125,628.5,625.8800048828125,620.3300170898438,619.4199829101562,616.1199951171875,625.7999877929688,618.5700073242188,616.3599853515625,617.9099731445312,625.3300170898438,612.7899780273438,601.1300048828125,598.1699829101562,606.52001953125,597.0,596.0,603.1699829101562,612.1699829101562,603.52001953125,592.010009765625,592.1199951171875,601.9600219726562,598.1400146484375,609.0800170898438,604.3699951171875,387.7799987792969,438.1000061035156,425.45001220703125,419.20001220703125,425.9700012207031,425.3999938964844,480.1099853515625,495.5,514.7899780273438,490.32000732421875,468.0899963378906,487.20001220703125,487.760009765625,481.6099853515625,493.3900146484375,488.7799987792969,471.1499938964844,469.1700134277344,478.2200012207031,477.8299865722656,489.3599853515625,484.4100036621094,438.9200134277344,448.0,443.760009765625,435.8999938964844,440.20001220703125,447.6400146484375,453.3500061035156,459.0400085449219,454.29998779296875,456.0899963378906,464.17999267578125,465.4100036621094,456.8299865722656,455.3399963378906,442.92999267578125,453.82000732421875,445.7200012207031,416.3500061035156,409.1099853515625,396.1400146484375,393.42999267578125,400.7699890136719,395.6000061035156,398.80999755859375,393.92999267578125,389.8299865722656,390.239990234375,383.82000732421875,386.29998779296875,385.6000061035156,388.3599853515625,404.6300048828125,401.6099853515625,409.67999267578125,418.010009765625,438.2900085449219,449.3500061035156,466.44000244140625,463.739990234375,466.760009765625,465.75,465.8500061035156,475.8299865722656,477.260009765625,452.95001220703125,454.6700134277344,463.3399963378906,453.07000732421875,458.1300048828125,463.7300109863281,481.239990234375,475.4700012207031,475.75,477.1400146484375,478.9700012207031,474.489990234375,469.7200012207031,480.4200134277344,494.19000244140625,508.7699890136719,519.7000122070312,514.489990234375,525.1799926757812,533.4199829101562,511.79998779296875,505.3399963378906,508.19000244140625,516.3099975585938,510.9700012207031,521.9500122070312,509.4700012207031,501.3900146484375,503.010009765625,502.70001220703125,511.3500061035156,480.0,465.1199951171875,457.8900146484375,419.1400146484375,418.9800109863281,410.44000244140625,426.8800048828125,438.8999938964844,437.45001220703125,438.2099914550781,423.3500061035156,437.0899963378906,421.95001220703125,442.30999755859375,442.44000244140625,439.94000244140625,420.82000732421875,440.7200012207031,449.1700134277344,426.0,414.0,424.6600036621094,424.32000732421875,430.9800109863281,442.29998779296875,437.4100036621094,437.2200012207031,432.6499938964844,432.9800109863281,418.7200012207031,412.6300048828125,425.8800048828125,429.2900085449219,428.6700134277344,428.25,420.32000732421875,432.4800109863281,415.6199951171875,410.1300048828125,401.95001220703125,380.4700012207031,383.1400146484375,396.4800109863281,396.739990234375,395.95001220703125,397.07000732421875,397.8999938964844,410.1600036621094,404.9200134277344,392.239990234375,417.7699890136719,418.79998779296875,438.45001220703125,441.1499938964844,449.5799865722656,460.95001220703125,467.5799865722656,477.260009765625,456.8500061035156,500.82000732421875,498.5400085449219,483.8900146484375,481.2200012207031,482.6000061035156,489.0199890136719,497.5,502.510009765625,504.4200134277344,505.19000244140625,516.47998046875,516.1900024414062,513.2100219726562,509.2799987792969,510.0199890136719,502.4200134277344,498.42999267578125,493.8699951171875,498.92999267578125,503.9800109863281,524.739990234375,534.5599975585938,525.9199829101562,480.6400146484375,475.6199951171875,492.2900085449219,508.3500061035156,498.0199890136719,494.4800109863281,464.8500061035156,473.4800109863281,465.2699890136719,460.5400085449219,456.2900085449219,453.8900146484375,454.3800048828125,448.3800048828125,461.739990234375,455.510009765625,464.5799865722656,461.5,463.92999267578125,455.0199890136719,454.3399963378906,447.260009765625,446.07000732421875,454.5299987792969,437.1600036621094,442.2699890136719,436.6300048828125,434.5,443.3699951171875,445.5],"open":[507.95001220703125,496.4599914550781,489.75,492.0299987792969,490.3900146484375,495.0,503.82000732421875,507.5,501.29998779296875,501.5199890136719,511.9800109863281,511.2699890136719,498.0,524.1500244140625,545.6400146484375,552.47998046875,545.0,530.7999877929688,529.4099731445312,539.9000244140625,538.0,534.0,541.1799926757812,555.010009765625,561.27001953125,546.0,563.25,574.3400268554688,576.0,549.0700073242188,554.5900268554688,567.1400146484375,559.9500122070312,551.5,539.0,589.989990234375,583.9500122070312,579.6799926757812,577.2999877929688,570.9500122070312,575.5499877929688,572.5599975585938,597.760009765625,589.1099853515625,574.9099731445312,583.1900024414062,585.260009765625,562.989990234375,568.489990234375,569.5800170898438,563.1799926757812,557.3699951171875,558.5900268554688,572.1799926757812,592.489990234375,600.0,601.0,586.9000244140625,584.8800048828125,587.6400146484375,576.1199951171875,578.0700073242188,567.0,565.97998046875,590.0,571.02001953125,575.4000244140625,582.489990234375,559.6900024414062,560.4600219726562,553.27001953125,567.9099731445312,542.4500122070312,542.1599731445312,529.3900146484375,518.9000244140625,513.0800170898438,510.7699890136719,533.1900024414062,523.260009765625,529.47998046875,545.1500244140625,542.5499877929688,528.1699829101562,524.3599853515625,528.780029296875,539.3300170898438,548.1099853515625,546.0,551.4199829101562,551.6599731445312,561.3699951171875,552.8800048828125,565.7999877929688,581.0,571.1400146484375,566.72998046875,573.6599731445312,574.989990234375,582.0999755859375,582.9000244140625,581.3800048828125,580.5800170898438,573.8200073242188,562.0800170898438,564.97998046875,559.5499877929688,565.3099975585938,590.72998046875,577.75,566.969970703125,573.6799926757812,584.75,585.8800048828125,586.9099731445312,591.0,611.4099731445312,622.9299926757812,613.5999755859375,599.260009765625,597.6900024414062,597.4400024414062,600.3099975585938,596.8200073242188,594.7899780273438,601.4199829101562,609.0,611.9000244140625,621.6500244140625,616.4000244140625,609.1500244140625,620.0,606.8499755859375,612.5599975585938,619.3900146484375,604.3499755859375,576.2999877929688,565.7100219726562,573.0,581.3699951171875,576.02001953125,556.4500122070312,548.3599853515625,550.25,551.5599975585938,552.989990234375,556.0399780273438,504.0,475.0,500.0,513.2000122070312,504.3999938964844,512.280029296875,523.0399780273438,530.0,530.4099731445312,541.6799926757812,548.0,549.0,558.739990234375,559.5700073242188,577.260009765625,558.8800048828125,533.52001953125,521.9299926757812,522.9099731445312,514.9199829101562,525.530029296875,514.1500244140625,476.9100036621094,475.05999755859375,477.9200134277344,466.5299987792969,463.3599853515625,466.489990234375,480.1400146484375,488.95001220703125,491.9599914550781,505.8599853515625,506.489990234375,517.1799926757812,510.70001220703125,507.4100036621094,507.69000244140625,506.0199890136719,523.97998046875,519.1400146484375,511.4800109863281,507.5400085449219,493.9100036621094,490.5799865722656,509.6199951171875,493.0,498.70001220703125,517.3699951171875,526.0800170898438,531.97998046875,544.3099975585938,548.2999877929688,515.969970703125,511.239990234375,500.6499938964844,501.92999267578125,500.8999938964844,498.1400146484375,497.07000732421875,500.2200012207031,505.1600036621094,511.0,526.2000122070312,531.969970703125,508.8299865722656,521.5999755859375,527.3499755859375,536.4000244140625,560.0,573.8400268554688,559.5,551.2999877929688,550.260009765625,555.1799926757812,542.1400146484375,523.6799926757812,516.8499755859375,535.8499755859375,549.0599975585938,557.8800048828125,569.4099731445312,562.6500244140625,552.72998046875,548.1400146484375,555.9299926757812,560.3599853515625,580.0,544.52001953125,518.8499755859375,515.2899780273438,505.0,511.3500061035156,512.0499877929688,507.75,507.3900146484375,520.3499755859375,512.72998046875,502.3900146484375,486.82000732421875,493.9200134277344,494.239990234375,495.1499938964844,490.8500061035156,485.989990234375,487.70001220703125,494.0400085449219,488.2200012207031,499.6600036621094,501.5899963378906,491.4200134277344,496.8900146484375,489.0799865722656,492.6600036621094,501.4599914550781,512.25,529.22998046875,532.0,531.2100219726562,540.760009765625,552.8900146484375,523.280029296875,510.20001220703125,523.6099853515625,515.9000244140625,528.260009765625,511.69000244140625,516.9099731445312,524.5700073242188,530.989990234375,536.0,527.8499755859375,526.8099975585938,513.5800170898438,509.7099914550781,527.3599853515625,527.9600219726562,521.27001953125,502.4100036621094,493.739990234375,479.2799987792969,467.6400146484375,465.0,481.5,462.2900085449219,463.57000732421875,440.3699951171875,437.32000732421875,439.0,443.260009765625,437.3999938964844,431.0299987792969,442.2300109863281,431.6300048828125,433.04998779296875,445.0,448.80999755859375,447.17999267578125,446.8900146484375,441.20001220703125,456.82000732421875,457.42999267578125,454.3500061035156,445.4800109863281,446.9200134277344,429.0199890136719,430.1099853515625,426.1600036621094,417.67999267578125,403.0,375.9599914550781,391.3900146484375,380.8800048828125,415.32000732421875,407.07000732421875,428.8999938964844,423.0899963378906,416.19000244140625,421.3800048828125,406.260009765625,407.69000244140625,432.3399963378906,426.1600036621094,435.6400146484375,444.3900146484375,445.8299865722656,449.6700134277344,462.4700012207031,469.8500061035156,469.1700134277344,468.760009765625,474.1499938964844,485.0,487.1099853515625,503.6600036621094,506.5799865722656,512.3599853515625,516.6300048828125,514.47998046875,507.5,512.5,507.2200012207031,500.739990234375,495.32000732421875,507.1400146484375,511.0199890136719,473.0,450.3599853515625,459.9200134277344,464.55999755859375,467.32000732421875,475.6000061035156,486.32000732421875,503.8800048828125,495.7699890136719,503.25,497.260009765625,486.44000244140625,480.5,477.80999755859375,473.3299865722656,480.0,468.8900146484375,474.29998779296875,478.9800109863281,489.010009765625,500.010009765625,505.8900146484375,509.2200012207031,517.1799926757812,544.7000122070312,544.1099853515625,540.6699829101562,552.3800048828125,552.489990234375,563.969970703125,575.0,553.8900146484375,569.25,567.510009765625,588.2100219726562,587.5900268554688,583.9199829101562,612.7999877929688,611.5499877929688,611.6500244140625,605.280029296875,614.0599975585938,635.1400146484375,644.780029296875,617.5499877929688,622.4199829101562,634.77001953125,627.5,632.8300170898438,625.0,620.4000244140625,615.4199829101562,628.75,616.5,616.3599853515625,617.9099731445312,620.6099853515625,611.0900268554688,597.1900024414062,600.3599853515625,604.969970703125,595.9299926757812,596.9400024414062,605.030029296875,608.97998046875,589.0499877929688,590.760009765625,591.989990234375,609.77001953125,600.9199829101562,610.9400024414062,427.79998779296875,415.9700012207031,443.82000732421875,431.5,420.54998779296875,425.0,460.0,479.0,490.0,511.4599914550781,491.0,462.5,477.1400146484375,488.0,482.04998779296875,488.75,484.70001220703125,473.5,471.989990234375,484.1099853515625,476.80999755859375,487.5,484.4100036621094,449.4800109863281,436.4100036621094,446.260009765625,439.5299987792969,435.6400146484375,450.6600036621094,448.25,456.4800109863281,452.0,461.6499938964844,471.2799987792969,461.67999267578125,454.75,450.0,445.29998779296875,451.8399963378906,435.0,416.5,411.0,394.32000732421875,398.8699951171875,398.1199951171875,400.6199951171875,396.25,388.05999755859375,389.5,388.0,385.5,401.7900085449219,383.2699890136719,395.0,401.54998779296875,403.1199951171875,411.1000061035156,446.0,441.55999755859375,445.2799987792969,462.70001220703125,464.9800109863281,467.7699890136719,468.44000244140625,463.6499938964844,476.6199951171875,476.239990234375,458.0,453.8599853515625,465.9100036621094,460.32000732421875,460.7699890136719,468.25,477.5199890136719,473.67999267578125,474.9599914550781,473.8800048828125,474.739990234375,473.1300048828125,478.94000244140625,485.0299987792969,495.6000061035156,508.0,511.1300048828125,515.489990234375,524.2100219726562,521.1799926757812,505.2200012207031,510.0,508.989990234375,499.1400146484375,509.7699890136719,522.739990234375,507.4700012207031,499.94000244140625,503.5,504.8399963378906,505.3399963378906,474.5799865722656,460.69000244140625,455.69000244140625,413.9200134277344,419.1000061035156,424.989990234375,427.8800048828125,439.9100036621094,442.0899963378906,438.29998779296875,423.3500061035156,425.6000061035156,438.3599853515625,438.42999267578125,438.69000244140625,429.3900146484375,419.3900146484375,443.739990234375,429.8800048828125,410.4100036621094,413.3699951171875,412.4800109863281,425.1099853515625,425.760009765625,432.55999755859375,432.57000732421875,437.0799865722656,432.07000732421875,431.8699951171875,419.010009765625,420.17999267578125,428.25,424.9700012207031,424.7099914550781,425.8999938964844,430.2099914550781,426.6700134277344,422.5,405.2799987792969,400.0,382.8800048828125,390.20001220703125,403.29998779296875,389.6499938964844,396.0400085449219,393.69000244140625,411.75,409.94000244140625,401.6099853515625,392.5,424.8299865722656,424.260009765625,446.3699951171875,452.54998779296875,448.0799865722656,464.2699890136719,470.8999938964844,466.1099853515625,469.3800048828125,496.94000244140625,497.0,480.0,481.0,491.1600036621094,493.8399963378906,501.7099914550781,504.6000061035156,506.29998779296875,504.3699951171875,513.8900146484375,511.29998779296875,514.5900268554688,508.5899963378906,502.239990234375,499.17999267578125,494.32000732421875,479.3399963378906,491.260009765625,510.0,529.969970703125,534.5599975585938,510.0,480.6700134277344,484.07000732421875,485.6300048828125,502.7799987792969,500.3500061035156,487.9800109863281,467.2799987792969,475.80999755859375,454.8800048828125,457.760009765625,457.0899963378906,462.29998779296875,452.0,448.3500061035156,461.989990234375,455.5299987792969,465.0,460.1600036621094,463.1400146484375,449.1499938964844,457.92999267578125,441.989990234375,454.0,451.1400146484375,435.239990234375,447.8599853515625,436.1400146484375,429.8399963378906,443.489990234375],"low":[496.80999755859375,489.4100036621094,488.42999267578125,477.6499938964844,488.05999755859375,495.0,501.45001220703125,493.17999267578125,493.19000244140625,499.7799987792969,496.0299987792969,491.5799865722656,496.1300048828125,523.0,537.75,538.8900146484375,533.6300048828125,525.4199829101562,528.9099731445312,536.6199951171875,531.1300048828125,531.010009765625,541.1799926757812,550.2999877929688,534.2100219726562,546.0,562.0,571.3200073242188,565.3699951171875,538.0,554.4500122070312,556.9000244140625,550.97998046875,538.719970703125,527.030029296875,579.1099853515625,570.75,571.010009765625,567.3800048828125,566.2000122070312,571.0,572.5599975585938,591.2999877929688,560.5,567.010009765625,577.9099731445312,569.5599975585938,555.489990234375,564.010009765625,556.6699829101562,554.510009765625,546.9099731445312,555.1199951171875,562.0,581.0599975585938,593.0,588.280029296875,580.6500244140625,584.0,570.510009765625,570.0,571.719970703125,563.6300048828125,565.97998046875,567.02001953125,570.0800170898438,566.4600219726562,567.1500244140625,557.4000244140625,554.3800048828125,550.1900024414062,541.3900146484375,539.1799926757812,525.77001953125,517.0599975585938,508.19000244140625,510.75,510.7699890136719,527.280029296875,518.7999877929688,529.47998046875,540.530029296875,530.5900268554688,519.6199951171875,512.1199951171875,528.5,537.02001953125,542.72998046875,545.3499755859375,546.4199829101562,551.010009765625,553.6199951171875,552.760009765625,564.8800048828125,568.5800170898438,563.5499877929688,565.1799926757812,566.8200073242188,569.9299926757812,568.4600219726562,580.0,581.239990234375,576.5999755859375,563.9000244140625,545.010009765625,549.969970703125,553.1799926757812,562.8300170898438,569.2899780273438,569.780029296875,566.239990234375,569.6900024414062,582.9000244140625,585.3599853515625,584.8900146484375,587.5700073242188,607.3099975585938,607.27001953125,599.6699829101562,595.5,593.6699829101562,594.260009765625,593.8900146484375,593.9000244140625,588.8300170898438,600.5700073242188,606.0399780273438,609.0499877929688,611.4099731445312,603.3400268554688,603.1199951171875,606.97998046875,604.6199951171875,612.3800048828125,609.1799926757812,569.2999877929688,546.8599853515625,558.0599975585938,571.4400024414062,581.3699951171875,551.1199951171875,537.0900268554688,543.3699951171875,544.1400146484375,522.1900024414062,548.1500244140625,534.02001953125,483.70001220703125,474.57000732421875,487.8699951171875,488.45001220703125,493.7099914550781,512.280029296875,517.9500122070312,526.1400146484375,524.2100219726562,538.5,543.3800048828125,544.8200073242188,553.5,556.6799926757812,546.9199829101562,538.1199951171875,523.4500122070312,518.0700073242188,506.3299865722656,513.4299926757812,514.4400024414062,479.0899963378906,472.6000061035156,469.5799865722656,462.4200134277344,457.5199890136719,458.7900085449219,460.1300048828125,476.92999267578125,485.0,491.1600036621094,496.2699890136719,493.0899963378906,510.69000244140625,502.5,505.2900085449219,497.1600036621094,503.82000732421875,509.20001220703125,509.0799865722656,502.1000061035156,490.55999755859375,493.2799987792969,490.5799865722656,496.1000061035156,489.45001220703125,498.239990234375,516.3900146484375,525.3400268554688,530.0,541.6400146484375,515.6900024414062,495.5,501.5,499.04998779296875,501.1199951171875,495.3900146484375,489.7699890136719,491.1199951171875,498.6300048828125,495.9100036621094,509.3500061035156,523.280029296875,512.8300170898438,508.8299865722656,516.97998046875,521.1500244140625,534.2899780273438,557.8200073242188,559.9000244140625,553.2899780273438,548.739990234375,550.0800170898438,541.6599731445312,519.6599731445312,518.9199829101562,515.0,528.5999755859375,543.5399780273438,555.8099975585938,557.6199951171875,549.5800170898438,542.8900146484375,547.1699829101562,554.8400268554688,559.2100219726562,577.77001953125,513.0900268554688,515.6799926757812,504.79998779296875,495.3999938964844,509.3599853515625,508.0799865722656,499.25,505.5,510.9800109863281,492.25,493.010009765625,483.5,488.6600036621094,492.20001220703125,494.760009765625,485.07000732421875,478.8399963378906,483.55999755859375,479.0,485.3500061035156,498.2200012207031,485.7900085449219,490.4100036621094,485.1099853515625,485.2099914550781,484.6600036621094,501.2799987792969,508.3800048828125,523.8800048828125,527.0700073242188,531.2100219726562,537.8699951171875,542.1500244140625,502.19000244140625,504.0,511.2200012207031,515.739990234375,523.469970703125,510.0,514.8200073242188,515.7899780273438,528.8800048828125,522.0,526.27001953125,524.5800170898438,507.95001220703125,508.30999755859375,519.4099731445312,516.0700073242188,486.57000732421875,493.4800109863281,472.739990234375,465.0,457.0,462.25,454.04998779296875,448.1099853515625,442.2900085449219,429.7699890136719,433.9100036621094,435.8399963378906,433.5,427.29998779296875,427.7300109863281,431.8500061035156,425.7300109863281,433.04998779296875,440.0,445.0199890136719,440.82000732421875,443.19000244140625,438.1199951171875,455.5400085449219,453.7099914550781,447.1099853515625,440.42999267578125,437.05999755859375,423.0799865722656,423.1700134277344,425.0,404.0799865722656,387.4100036621094,365.739990234375,376.2300109863281,375.9700012207031,391.6099853515625,402.8299865722656,416.0,422.2300109863281,408.6199951171875,412.1000061035156,396.0299987792969,402.8599853515625,420.1700134277344,423.0,433.30999755859375,436.8800048828125,444.239990234375,448.6499938964844,457.70001220703125,467.5899963378906,465.5899963378906,467.8599853515625,473.1099853515625,482.7200012207031,479.0400085449219,497.04998779296875,505.5799865722656,512.3599853515625,512.1900024414062,509.739990234375,504.1400146484375,508.0,501.2799987792969,497.1199951171875,493.7300109863281,504.3599853515625,445.0,437.69000244140625,447.4800109863281,452.489990234375,461.1199951171875,463.6000061035156,472.8800048828125,482.4800109863281,495.010009765625,493.2799987792969,498.239990234375,494.7200012207031,477.5299987792969,473.75,473.82000732421875,468.760009765625,468.5400085449219,460.8900146484375,472.55999755859375,474.0,486.05999755859375,500.010009765625,503.9200134277344,506.0799865722656,514.0,536.3499755859375,534.3400268554688,538.97998046875,544.0599975585938,545.8300170898438,559.1400146484375,542.489990234375,549.0,550.6199951171875,563.0,578.8699951171875,582.6500244140625,578.8699951171875,605.030029296875,606.3099975585938,600.8599853515625,588.3699951171875,613.5800170898438,632.6699829101562,632.739990234375,608.0999755859375,615.7899780273438,624.0800170898438,615.9500122070312,608.1900024414062,618.3599853515625,613.6500244140625,609.1599731445312,612.6900024414062,612.1699829101562,606.3099975585938,615.1199951171875,611.0,595.0999755859375,593.0499877929688,597.47998046875,596.0999755859375,593.0,593.3200073242188,604.989990234375,601.9400024414062,584.010009765625,586.77001953125,584.0,594.6099853515625,599.219970703125,602.5,380.8399963378906,405.5,421.94000244140625,416.7900085449219,417.0,417.510009765625,448.0,475.2799987792969,481.4599914550781,488.5799865722656,464.239990234375,462.0,477.1400146484375,478.2799987792969,480.7900085449219,484.5,470.3500061035156,466.5899963378906,469.54998779296875,468.42999267578125,476.7200012207031,480.69000244140625,437.2699890136719,440.0,433.3599853515625,432.0,435.5799865722656,435.260009765625,449.0,445.010009765625,444.3599853515625,450.5,458.1300048828125,461.489990234375,445.0,444.4599914550781,438.54998779296875,442.69000244140625,437.57000732421875,415.2099914550781,402.70001220703125,391.5400085449219,386.9100036621094,388.44000244140625,390.0199890136719,394.44000244140625,392.4100036621094,386.2200012207031,388.010009765625,376.17999267578125,381.489990234375,383.2200012207031,376.69000244140625,391.6199951171875,394.4100036621094,401.2699890136719,409.3699951171875,429.20001220703125,440.1000061035156,443.3599853515625,460.20001220703125,464.3699951171875,460.1400146484375,460.6099853515625,461.8800048828125,455.6099853515625,452.510009765625,453.489990234375,452.5,452.9599914550781,454.69000244140625,459.6099853515625,467.82000732421875,469.8800048828125,472.239990234375,472.3299865722656,472.0,472.0400085449219,469.07000732421875,471.4599914550781,478.95001220703125,494.04998779296875,503.8800048828125,509.44000244140625,511.1000061035156,523.780029296875,511.4800109863281,498.5799865722656,502.0,508.0,492.6000061035156,503.54998779296875,500.0,496.760009765625,493.2699890136719,496.0299987792969,504.8399963378906,474.8900146484375,463.2099914550781,457.6000061035156,413.04998779296875,405.7099914550781,406.20001220703125,416.1600036621094,424.0,436.0,424.989990234375,413.70001220703125,420.5,412.3399963378906,433.2099914550781,433.4200134277344,437.20001220703125,417.2699890136719,415.0199890136719,439.8299865722656,423.3800048828125,404.5299987792969,405.510009765625,410.6300048828125,420.3299865722656,425.760009765625,431.79998779296875,429.6499938964844,428.0,425.32000732421875,418.3599853515625,410.0899963378906,417.6099853515625,427.55999755859375,424.0,422.54998779296875,419.0,429.6499938964844,409.8299865722656,403.3299865722656,400.3699951171875,379.5,379.95001220703125,387.20001220703125,394.5,386.5899963378906,390.1199951171875,388.8800048828125,405.5,394.25,389.1499938964844,388.07000732421875,418.20001220703125,421.4200134277344,436.4800109863281,447.17999267578125,447.42999267578125,462.0,470.8999938964844,450.1300048828125,469.19000244140625,488.0,479.0,471.70001220703125,471.6199951171875,485.44000244140625,488.3399963378906,500.010009765625,497.510009765625,503.489990234375,500.5899963378906,512.0,508.1600036621094,502.2699890136719,504.6400146484375,491.04998779296875,489.0899963378906,490.5799865722656,473.7699890136719,488.69000244140625,508.510009765625,524.1799926757812,523.1500244140625,471.69000244140625,469.3699951171875,470.739990234375,485.6300048828125,491.20001220703125,485.0,458.5299987792969,463.3800048828125,451.0,453.2799987792969,445.0,445.010009765625,453.0199890136719,444.82000732421875,446.17999267578125,452.3299865722656,452.79998779296875,461.4800109863281,458.1300048828125,449.3299865722656,438.54998779296875,438.5299987792969,441.29998779296875,453.4100036621094,434.25,432.6300048828125,430.3599853515625,425.79998779296875,426.739990234375,438.4800109863281],"volume":[1277700,1205300,884200,3014100,1829000,1171500,1277600,1483800,1107600,3495800,1821400,2753100,2696500,3231500,1860700,1375800,1258700,1028100,1074200,1013500,1439900,974200,1274100,1237100,1341800,1044600,1513600,999900,813300,1477900,929400,858000,896100,1115700,1827800,3322400,1210800,1034000,731100,589300,993700,962800,1063600,977100,787800,756000,724700,656400,622700,894200,732600,1348300,1085400,1557500,1135000,1814000,1242500,1328000,1024000,871300,999100,609100,739500,758800,983000,774100,605600,1038400,780000,914400,810700,941800,897500,1120900,1177600,1192600,974800,1487500,1431000,924800,997600,647500,741300,747100,1087200,855800,674800,759200,536800,410000,587800,547900,500800,968200,665900,560900,495100,579500,1018700,1735100,725600,890600,991900,1152700,1903200,934200,885400,1147700,1080100,423600,586200,667900,691600,568400,600600,1203400,1040900,1156800,1670900,899000,763800,559100,594400,1019100,613100,531400,491500,946200,559600,466500,691400,553500,505000,494200,473400,1405200,1204100,981700,1079900,708900,1033200,1283600,677500,490600,1253200,1133600,1370800,2843500,2050300,1488800,1901700,1110500,852900,623200,780500,613300,622200,580200,741100,703900,867800,1312000,1053700,971300,1462200,1082800,932400,1233500,2562000,1897800,1234300,1137700,1954900,985100,1617000,1239400,955200,1189200,1424600,1075100,1269300,1582600,731900,1017000,838200,891200,528300,834700,1117100,645000,865200,637000,826400,1151300,936200,931900,825900,931600,1493500,1661800,1124600,862600,820300,771100,653300,662000,639700,638100,1266900,1240200,1211100,901500,583000,627500,1318600,1114700,967100,617400,607200,635800,795900,1025700,895100,571600,734400,864500,900000,918800,767700,771600,598600,742500,765400,1845800,5081500,2336500,1896000,1785000,1005100,729600,1215100,1319200,1444700,1098900,1132700,2198700,1126900,426500,542100,654800,658000,628200,807900,786500,881400,1212900,1266800,1281600,891300,833500,1129200,1160000,1240500,1193600,1091600,1524400,880500,1840200,1606500,891600,741000,1095000,765400,859400,547500,683800,703100,769000,431600,979700,1049100,943700,1118700,2417700,1270900,1371000,1374000,1867300,1540300,2037000,1581700,2101900,1641100,1273900,1524700,1119200,1713700,1588400,1900100,1541400,1118100,1489100,1020100,1108300,810200,3362100,974200,759000,749100,699000,941500,1371100,985800,1111200,2133600,2513200,3060100,2191500,2146100,1537600,1745600,1119500,1016100,1064000,1002400,901400,946500,1008100,1093000,1032100,1117100,1415400,1338900,1137700,1293700,1074600,834200,899300,1011800,571500,1099700,823400,881600,826600,948100,848600,740800,866100,774900,670000,1251900,4806200,4314300,3356200,1299300,1295200,972400,1676800,943200,1612100,1085000,1104800,867800,1162500,1386400,765500,1040500,1510900,897500,866200,867900,1019300,2153600,1343700,1512800,979100,2020000,1391000,1314800,839900,1775200,1358500,5084300,3178400,7936000,3621100,3682300,2445000,2890600,2002300,1414300,1819800,1770500,3293600,1919000,1165900,1300400,1121700,1032200,1016300,1428600,700600,956000,1168400,1012400,954200,881800,749600,1170700,1659500,1145600,863200,783800,1224400,916200,902200,992800,1399600,973700,1012900,1388900,1729500,2236200,21155800,15275600,6689000,4432300,3006200,3082100,8240300,6099800,4831800,3517900,4028400,3647300,2532900,2905500,2649400,2017600,2693400,2263600,1651000,1222200,1789600,1727500,3588200,2260600,2937600,3109700,1931300,2510400,1539900,1356300,2755300,1384100,1294600,1720500,2173800,2315100,1717000,1699200,1944000,4353400,4292500,4046800,2641900,1886600,1718400,1705100,2022600,1337400,1694700,2248300,2076100,1898900,1795800,2855900,1218000,1603000,1062500,5307000,2740900,2564200,1511500,1494100,2172400,1961600,3278400,4607700,2740800,2634200,2098700,2526100,1694300,3951800,2065800,1318700,439100,724100,1327300,834200,1177500,1490300,2710800,1848100,2269500,1360500,2095100,2202400,1770600,1500100,1240900,1851200,1692000,2122000,1902200,1446600,1445700,1238300,1380100,2512400,2483000,1894100,5098200,5120300,3834100,2504300,2044700,1948900,2246700,2931300,1738900,2516900,2147600,1605700,1697100,1974900,2185400,2915300,3916800,4647600,4066800,2644900,2482300,2515900,2165300,2603500,1747800,1611300,1492900,1487700,1262000,1068500,1498700,1475100,4137000,2511900,1932200,2702300,1380100,2400900,2006700,1684000,1163600,1077100,1142400,920600,1617600,1728800,1602300,2525900,1255700,2038100,1382000,1718200,2122500,1833000,1460700,1864100,2891300,2227500,1548300,1159500,1341700,845900,1642500,1883300,1866900,1597100,1733200,1309800,1217400,1335500,1150000,1488500,1883500,1312200,2259300,1423300,1873100,1792100,2433700,4745100,3357500,2586600,2347200,1660900,2013500,1839400,1579400,2165900,1671700,1960600,1289500,2359700,1734700,1924900,3227800,2839900,2160700,1738800,1564200,5292800,2442100,2078700,1543200,1419800,1486500,1484700,1327900,1245000,839500]}],"adjclose":[{"adjclose":[498.9700012207031,492.3999938964844,490.17999267578125,484.80999755859375,499.9800109863281,501.8699951171875,505.17999267578125,498.4599914550781,494.3999938964844,509.67999267578125,507.8699951171875,494.3399963378906,517.3099975585938,541.7100219726562,548.9000244140625,540.4600219726562,536.6799926757812,528.1300048828125,539.9000244140625,543.1799926757812,533.3499755859375,540.0,552.0499877929688,559.1400146484375,542.4299926757812,554.280029296875,570.6900024414062,575.2999877929688,568.9299926757812,548.530029296875,562.72998046875,557.8300170898438,552.9099731445312,547.97998046875,543.5700073242188,580.9000244140625,575.6500244140625,575.7000122070312,574.0,570.280029296875,573.72998046875,591.3499755859375,594.3200073242188,565.260009765625,575.969970703125,583.3499755859375,571.2899780273438,565.3200073242188,576.719970703125,561.2000122070312,559.3099975585938,550.030029296875,560.6300048828125,584.7100219726562,589.780029296875,602.010009765625,594.2000122070312,584.3200073242188,584.3200073242188,573.3499755859375,571.5,576.8900146484375,569.8200073242188,578.8699951171875,567.1099853515625,575.4500122070312,576.3599853515625,568.989990234375,561.22998046875,561.969970703125,557.1599731445312,543.9099731445312,541.0900268554688,527.5800170898438,519.7100219726562,510.7099914550781,515.489990234375,527.5,527.52001953125,530.1099853515625,543.6599731445312,544.760009765625,530.5900268554688,522.1799926757812,523.3800048828125,536.9400024414062,545.5399780273438,549.6099853515625,550.489990234375,549.8800048828125,556.7100219726562,557.3900146484375,559.6300048828125,580.2000122070312,569.27001953125,566.72998046875,574.3800048828125,571.530029296875,573.1300048828125,586.2999877929688,587.4000244140625,587.9400024414062,580.2100219726562,564.72998046875,560.7999877929688,561.1799926757812,561.72998046875,588.1400146484375,573.8499755859375,571.4500122070312,576.1799926757812,579.9099731445312,590.8900146484375,586.5399780273438,590.2100219726562,612.719970703125,620.3099975585938,610.1799926757812,605.530029296875,595.5999755859375,600.1400146484375,598.52001953125,595.0,595.0599975585938,601.75,609.6599731445312,606.989990234375,621.2999877929688,615.489990234375,607.9400024414062,619.5599975585938,608.739990234375,614.0499877929688,616.010009765625,613.010009765625,570.3800048828125,560.3800048828125,563.1199951171875,587.7100219726562,588.3300170898438,553.3300170898438,538.719970703125,546.3800048828125,547.52001953125,525.8900146484375,558.3200073242188,540.6699829101562,505.7799987792969,487.8399963378906,499.3900146484375,489.9700012207031,515.030029296875,524.72998046875,520.8400268554688,528.6400146484375,530.7999877929688,548.280029296875,549.0,558.219970703125,557.030029296875,564.6799926757812,548.0599975585938,539.3900146484375,525.9099731445312,521.780029296875,509.9800109863281,517.02001953125,519.5800170898438,481.2200012207031,477.5299987792969,476.0299987792969,463.9700012207031,464.1600036621094,465.5,481.5,488.95001220703125,490.07000732421875,498.57000732421875,502.25,495.95001220703125,514.1199951171875,506.6499938964844,505.7900085449219,506.8299865722656,510.3599853515625,515.4000244140625,513.3099975585938,506.3900146484375,495.55999755859375,496.82000732421875,495.4100036621094,499.1199951171875,494.8699951171875,517.760009765625,529.0,533.0800170898438,539.9199829101562,545.4600219726562,517.5599975585938,501.3500061035156,504.69000244140625,507.0299987792969,505.5899963378906,502.4100036621094,493.4100036621094,495.25,501.5799865722656,496.17999267578125,529.2100219726562,536.4199829101562,513.6099853515625,518.4000244140625,524.52001953125,521.97998046875,553.1500244140625,573.5900268554688,561.5499877929688,556.260009765625,553.469970703125,557.9600219726562,548.3099975585938,520.75,523.97998046875,534.02001953125,541.5599975585938,557.9400024414062,565.0700073242188,561.8699951171875,553.9500122070312,547.739990234375,558.489990234375,565.9299926757812,570.1900024414062,588.0,515.2899780273438,517.280029296875,508.489990234375,505.32000732421875,512.0599975585938,511.7300109863281,508.2799987792969,522.1099853515625,511.8699951171875,494.42999267578125,493.3500061035156,492.17999267578125,492.5799865722656,500.1600036621094,495.82000732421875,490.9100036621094,486.739990234375,485.3599853515625,482.75,493.7099914550781,501.05999755859375,487.6199951171875,502.0,492.5400085449219,487.42999267578125,490.3599853515625,507.19000244140625,515.8099975585938,526.7000122070312,529.75,544.7000122070312,551.5399780273438,546.1900024414062,510.7300109863281,526.1199951171875,512.7100219726562,526.3599853515625,525.47998046875,520.25,523.8800048828125,528.4199829101562,533.1799926757812,525.8200073242188,531.3300170898438,529.1400146484375,509.7099914550781,528.2899780273438,522.530029296875,525.0,500.9800109863281,493.9700012207031,474.8399963378906,470.0799865722656,457.95001220703125,470.4599914550781,454.7099914550781,457.2799987792969,443.260009765625,445.4700012207031,447.9599914550781,445.7300109863281,450.8800048828125,429.8500061035156,430.67999267578125,432.4599914550781,428.5799865722656,446.2300109863281,453.510009765625,447.989990234375,450.2799987792969,449.989990234375,448.6000061035156,457.7699890136719,457.2300109863281,449.8999938964844,446.2300109863281,437.95001220703125,428.8500061035156,435.94000244140625,438.54998779296875,417.760009765625,388.1300048828125,380.8999938964844,381.5899963378906,428.70001220703125,406.8900146484375,421.2099914550781,421.9800109863281,425.6499938964844,415.6499938964844,413.32000732421875,402.3599853515625,413.3999938964844,422.2300109863281,438.8999938964844,446.6199951171875,443.9700012207031,460.7699890136719,459.010009765625,459.3599853515625,472.2799987792969,477.4100036621094,473.54998779296875,480.5400085449219,484.5,482.8999938964844,505.5899963378906,515.7100219726562,517.6599731445312,514.47998046875,514.4299926757812,516.010009765625,515.6099853515625,501.4599914550781,503.4800109863281,498.8500061035156,511.7900085449219,462.42999267578125,454.989990234375,463.9800109863281,466.1499938964844,466.260009765625,473.19000244140625,482.20001220703125,486.0,495.7699890136719,504.3999938964844,500.7300109863281,494.989990234375,478.8599853515625,479.4100036621094,475.3999938964844,473.6199951171875,470.5299987792969,470.9800109863281,478.9800109863281,487.2699890136719,495.70001220703125,502.6300048828125,512.6799926757812,521.780029296875,523.1099853515625,548.739990234375,536.52001953125,551.510009765625,550.9500122070312,566.1900024414062,559.280029296875,549.530029296875,569.0999755859375,571.2000122070312,589.010009765625,584.760009765625,591.4600219726562,615.1300048828125,614.4199829101562,609.6799926757812,601.5499877929688,592.6300048828125,635.8099975585938,645.3499755859375,633.469970703125,618.6500244140625,636.02001953125,628.5,625.8800048828125,620.3300170898438,619.4199829101562,616.1199951171875,625.7999877929688,618.5700073242188,616.3599853515625,617.9099731445312,625.3300170898438,612.7899780273438,601.1300048828125,598.1699829101562,606.52001953125,597.0,596.0,603.1699829101562,612.1699829101562,603.52001953125,592.010009765625,592.1199951171875,601.9600219726562,598.1400146484375,609.0800170898438,604.3699951171875,387.7799987792969,438.1000061035156,425.45001220703125,419.20001220703125,425.9700012207031,425.3999938964844,480.1099853515625,495.5,514.7899780273438,490.32000732421875,468.0899963378906,487.20001220703125,487.760009765625,481.6099853515625,493.3900146484375,488.7799987792969,471.1499938964844,469.1700134277344,478.2200012207031,477.8299865722656,489.3599853515625,484.4100036621094,438.9200134277344,448.0,443.760009765625,435.8999938964844,440.20001220703125,447.6400146484375,453.3500061035156,459.0400085449219,454.29998779296875,456.0899963378906,464.17999267578125,465.4100036621094,456.8299865722656,455.3399963378906,442.92999267578125,453.82000732421875,445.7200012207031,416.3500061035156,409.1099853515625,396.1400146484375,393.42999267578125,400.7699890136719,395.6000061035156,398.80999755859375,393.92999267578125,389.8299865722656,390.239990234375,383.82000732421875,386.29998779296875,385.6000061035156,388.3599853515625,404.6300048828125,401.6099853515625,409.67999267578125,418.010009765625,438.2900085449219,449.3500061035156,466.44000244140625,463.739990234375,466.760009765625,465.75,465.8500061035156,475.8299865722656,477.260009765625,452.95001220703125,454.6700134277344,463.3399963378906,453.07000732421875,458.1300048828125,463.7300109863281,481.239990234375,475.4700012207031,475.75,477.1400146484375,478.9700012207031,474.489990234375,469.7200012207031,480.4200134277344,494.19000244140625,508.7699890136719,519.7000122070312,514.489990234375,525.1799926757812,533.4199829101562,511.79998779296875,505.3399963378906,508.19000244140625,516.3099975585938,510.9700012207031,521.9500122070312,509.4700012207031,501.3900146484375,503.010009765625,502.70001220703125,511.3500061035156,480.0,465.1199951171875,457.8900146484375,419.1400146484375,418.9800109863281,410.44000244140625,426.8800048828125,438.8999938964844,437.45001220703125,438.2099914550781,423.3500061035156,437.0899963378906,421.95001220703125,442.30999755859375,442.44000244140625,439.94000244140625,420.82000732421875,440.7200012207031,449.1700134277344,426.0,414.0,424.6600036621094,424.32000732421875,430.9800109863281,442.29998779296875,437.4100036621094,437.2200012207031,432.6499938964844,432.9800109863281,418.7200012207031,412.6300048828125,425.8800048828125,429.2900085449219,428.6700134277344,428.25,420.32000732421875,432.4800109863281,415.6199951171875,410.1300048828125,401.95001220703125,380.4700012207031,383.1400146484375,396.4800109863281,396.739990234375,395.95001220703125,397.07000732421875,397.8999938964844,410.1600036621094,404.9200134277344,392.239990234375,417.7699890136719,418.79998779296875,438.45001220703125,441.1499938964844,449.5799865722656,460.95001220703125,467.5799865722656,477.260009765625,456.8500061035156,500.82000732421875,498.5400085449219,483.8900146484375,481.2200012207031,482.6000061035156,489.0199890136719,497.5,502.510009765625,504.4200134277344,505.19000244140625,516.47998046875,516.1900024414062,513.2100219726562,509.2799987792969,510.0199890136719,502.4200134277344,498.42999267578125,493.8699951171875,498.92999267578125,503.9800109863281,524.739990234375,534.5599975585938,525.9199829101562,480.6400146484375,475.6199951171875,492.2900085449219,508.3500061035156,498.0199890136719,494.4800109863281,464.8500061035156,473.4800109863281,465.2699890136719,460.5400085449219,456.2900085449219,453.8900146484375,454.3800048828125,448.3800048828125,461.739990234375,455.510009765625,464.5799865722656,461.5,463.92999267578125,455.0199890136719,454.3399963378906,447.260009765625,446.07000732421875,454.5299987792969,437.1600036621094,442.2699890136719,436.6300048828125,434.5,443.3699951171875,445.5]}]}}],"error":null}}