{"chart":{"result":[{"meta":{"currency":"USD","symbol":"SPY","exchangeName":"PCX","fullExchangeName":"NYSEArca","instrumentType":"ETF","firstTradeDate":728317800,"regularMarketTime":1783713601,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":754.95,"fiftyTwoWeekHigh":760.4,"fiftyTwoWeekLow":618.05,"regularMarketDayHigh":755.42,"regularMarketDayLow":748.1,"regularMarketVolume":41262786,"longName":"State Street SPDR S&P 500 ETF Trust","shortName":"State Street SPDR S&P 500 ETF T","chartPreviousClose":475.31,"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":[{"volume":[123623700,103585900,84232200,86118900,74879100,65931400,67310600,77940700,58026400,85014900,68843900,91856200,110834500,75844900,49945300,81765000,72525000,76641600,61322800,58618400,126011100,91891600,99228200,75757100,55918600,70556500,52343600,63979400,56502300,113099200,68387800,61683000,75532900,71736700,59293400,76402500,61321800,50386700,48854500,56506600,83924800,76844800,49799300,72855600,68382400,58652100,86532500,62557200,73114400,55104100,110171800,107646300,88893300,60755300,69594600,60256100,79070800,48512100,65463700,82999800,96294900,62477500,74230300,59155800,96858100,74546500,48401800,68049200,82652800,70099000,92561100,92101400,73484000,75910300,74548100,102212600,67961000,64633600,55928100,69122400,64306100,46415400,77483600,80242800,62550200,72756700,47264700,52561300,42047200,43643700,52233200,36716400,57535900,59504900,50244800,59187600,37764200,33437000,48390000,57211200,41291100,36269600,45190300,46377600,90785800,46835700,34632700,47610400,30808500,43224500,35686100,36383400,63251300,44760900,40089900,55839500,41376400,70328200,64338600,45528700,37936200,38550600,35041500,76144500,40297800,40434800,32789900,41488400,36110500,27289700,38701200,53054200,53084400,40584300,36475300,57119000,56270400,65509100,43346700,34439600,74515300,61158300,53763800,39515800,46853600,65663400,76428700,82789100,146267400,84826300,70698300,63276600,45619600,42542100,52333100,42446900,60846800,44430700,39121800,33732300,41514600,56121500,50639400,35788600,32693900,41066000,38715200,62700100,60600100,47224900,44264300,68493800,40445800,36394600,75248600,51819600,39310500,36656100,49321000,59044900,75315500,77503100,44116900,46805700,38428600,48336000,42100900,63557400,72668800,38097800,40846500,42939100,49964700,37398700,37912200,44138100,42268000,36217200,54203600,30725400,34393700,37416800,36439000,34183800,49314600,34979900,47268200,30174700,42899700,41435800,60182500,45667500,38217000,39478300,68182000,47233200,46444900,37586800,43006100,47388600,38904100,75988800,37001700,49412000,50032600,46750300,38226400,42441400,45621300,34000200,30177400,31746000,26906600,42787600,28762200,31241500,34742700,37234500,28677700,31543800,35904700,43695200,55773500,108248700,85919500,125716700,57635800,33160100,41219100,64969300,56578800,57052700,50204000,37888500,47679400,60393100,47304700,73105000,47910100,48420600,56900200,43319700,58070600,42532900,48196000,41152100,34604700,70361100,44433300,37177400,39281300,66566900,65857200,33457800,30653100,35771500,50788500,26048700,30056700,45076100,40921300,26910400,26749000,31011100,36554000,76519800,50737200,58266500,43321600,74196700,88744100,74249200,109648200,71230500,80094900,81158800,99326600,88102100,69588200,74079400,62660300,49008700,66041400,66556000,62958200,83763000,58766800,38355700,51848300,42164200,71662700,95328200,54609600,76014500,125986000,217965100,256611400,165816600,241867300,162331200,97866300,68034000,56892900,83484800,79868100,69368100,75948100,90590700,64150400,61119600,47613800,47775100,93101500,63186100,60717300,38659200,48264700,55588000,65130800,37603400,78993600,67947200,66283500,71268100,76052100,68168500,60614500,95197700,70860400,76029000,72588500,68445500,69973300,90601200,61630500,63606200,57314200,92278700,66588700,53016400,66247000,73658200,64129000,89506000,79984100,82209400,76605000,94051400,87426000,67735300,62114800,78548400,86258400,92502500,70030100,66510400,51065800,74814500,59024600,66113300,57529000,63670200,51898500,74317300,88987500,68885700,65621600,63375000,60046300,70511000,71307100,56865400,54917100,60556300,80418900,103385200,140103600,73218000,68051400,64357500,74205800,64051600,58742300,64730800,60092800,59327500,68592500,43804900,69750700,88890300,54805800,84083200,51274300,51581600,48341100,61519500,74522200,81983500,70820900,65219200,85178900,63133100,66133900,78034500,69934400,72780100,63772400,61169000,101952200,90459200,97945600,69452200,81708900,68082200,89622100,69179200,73499000,86288000,72545400,56896000,70494400,54623300,72020100,60702200,66501900,159422600,79560500,88779600,81702600,110563300,96500900,60493400,56249000,80564000,65604500,74356500,63339800,61738100,85657100,76335800,87164100,57315000,78427000,74402400,85035300,100592400,75842900,58953400,62312500,103457800,96846700,90456100,114467500,94703000,165293500,123956200,80437900,81077100,71879600,49212000,61201200,62953800,57238500,61970300,79241000,55231500,58310100,85671300,86173700,113160300,90811000,122030600,110625200,108650100,103599500,69556700,64840000,39445600,41613300,62559500,47160700,74144800,89377200,71927200,69273800,75588300,64019200,80125500,63976000,78309700,94676700,77862000,79289200,111623300,127844500,77112200,63059600,60473800,55506100,61172200,97486200,101835100,79286500,107904600,105204600,113610800,89127600,73885200,65185700,76353900,118829000,96267500,81354700,73570300,58649400,100034000,90558100,73798700,56369500,71671000,83308900,87477200,105003100,79182200,106606500,100687000,102667700,81505300,68441700,108882200,97200200,82023100,87128000,82062600,111272500,163617500,134802700,96457500,90653800,96494400,103649400,99275900,152534100,97841500,68358700,39105800,69980400,93606100,57134400,42253500,54185800,63480500,58240400,49972400,70661900,43546800,58941400,42518500,56174000,45182000,33135900,43117400,41859200,67240900,43049800,51950600,36933200,53288900,51724600,47227100,44024000,54185300,44200200,45307600,60410800,47843900,54255900,45768000,43332200,41762000,41123600,42106300,41562600,55075700,43634900,31581900,51402500,49923000,93989400,49319100,87683500,60341300,86330500,57079500,60176400,67093100,85945200,80875700,46628100,66846800,57439500,53934400,71034000,58035200,55626000,47100900,57447800,50673300,43721500,43767400,41441700,42114300],"open":[472.1600036621094,470.42999267578125,468.29998779296875,467.489990234375,468.42999267578125,471.8699951171875,474.1600036621094,477.5899963378906,477.8399963378906,475.260009765625,471.82000732421875,474.010009765625,477.6499938964844,484.010009765625,484.010009765625,487.80999755859375,487.5799865722656,487.5899963378906,487.7300109863281,490.55999755859375,488.6199951171875,484.6300048828125,489.6499938964844,493.70001220703125,493.5199890136719,496.2900085449219,498.1000061035156,498.8399963378906,501.1700134277344,494.5299987792969,496.7900085449219,499.2900085449219,501.70001220703125,497.7200012207031,495.4200134277344,504.010009765625,509.2699890136719,508.29998779296875,506.70001220703125,505.3299865722656,508.07000732421875,508.9800109863281,512.030029296875,510.239990234375,510.54998779296875,513.1400146484375,515.4600219726562,510.4800109863281,513.4500122070312,517.1099853515625,516.969970703125,510.2099914550781,514.0,512.1500244140625,515.77001953125,523.3900146484375,522.1099853515625,519.7999877929688,521.22998046875,521.7100219726562,523.2100219726562,523.8300170898438,518.239990234375,517.719970703125,523.52001953125,514.4600219726562,519.1500244140625,520.5,513.47998046875,515.6799926757812,514.3699951171875,515.1300048828125,504.94000244140625,506.04998779296875,501.9800109863281,499.44000244140625,497.8299865722656,501.7799987792969,506.55999755859375,499.17999267578125,506.3500061035156,510.0899963378906,508.55999755859375,501.3800048828125,504.1499938964844,511.1600036621094,513.75,517.5599975585938,515.260009765625,517.3800048828125,521.8099975585938,522.5599975585938,521.1099853515625,525.8300170898438,529.8800048828125,528.8099975585938,529.5700073242188,529.280029296875,530.6500244140625,532.9600219726562,527.8499755859375,530.27001953125,525.6799926757812,524.52001953125,523.5900268554688,529.02001953125,526.4600219726562,530.77001953125,534.97998046875,533.6599731445312,533.1799926757812,534.0700073242188,541.6300048828125,543.1500244140625,540.8800048828125,542.0800170898438,547.1599731445312,549.4400024414062,544.4000244140625,544.3300170898438,543.989990234375,543.6900024414062,545.3699951171875,547.1599731445312,545.6300048828125,543.7000122070312,548.6900024414062,551.77001953125,555.4400024414062,556.260009765625,557.0700073242188,561.4400024414062,557.6300048828125,562.030029296875,562.8699951171875,558.7999877929688,558.510009765625,552.4199829101562,553.0,554.5399780273438,548.8599853515625,541.3499755859375,542.280029296875,546.02001953125,546.260009765625,548.97998046875,552.5700073242188,535.75,511.6400146484375,519.219970703125,528.469970703125,523.9099731445312,529.8099975585938,534.2100219726562,536.530029296875,542.8499755859375,549.5,551.4199829101562,554.72998046875,559.1500244140625,559.77001953125,562.5599975585938,559.530029296875,563.1799926757812,559.489990234375,561.2100219726562,560.3099975585938,560.77001953125,560.469970703125,550.2000122070312,550.8900146484375,549.9400024414062,544.6500244140625,548.3599853515625,548.7000122070312,555.010009765625,559.7100219726562,561.739990234375,565.0999755859375,563.739990234375,571.010009765625,567.8400268554688,569.3400268554688,570.47998046875,571.1400146484375,574.3800048828125,573.3900146484375,570.4199829101562,573.4000244140625,567.7100219726562,567.3599853515625,572.3499755859375,571.2999877929688,570.4199829101562,573.1599731445312,575.77001953125,576.0499877929688,581.219970703125,584.5900268554688,579.780029296875,585.9099731445312,584.0700073242188,583.8499755859375,581.0499877929688,581.260009765625,579.97998046875,581.510009765625,582.5800170898438,579.8499755859375,581.2899780273438,575.5599975585938,571.3200073242188,571.1799926757812,570.739990234375,589.2000122070312,593.0800170898438,596.1699829101562,599.8099975585938,598.6799926757812,597.3699951171875,597.3200073242188,589.719970703125,586.219970703125,584.7100219726562,590.3800048828125,593.4000244140625,593.6599731445312,599.52001953125,598.7999877929688,600.4600219726562,599.6599731445312,602.969970703125,603.3900146484375,605.6300048828125,607.6599731445312,607.4400024414062,607.6900024414062,605.3699951171875,605.780029296875,606.5800170898438,606.4000244140625,606.0,604.1900024414062,603.97998046875,591.3599853515625,581.77001953125,590.8900146484375,596.0599975585938,599.5,597.5399780273438,587.8900146484375,589.9099731445312,589.3900146484375,587.530029296875,596.27001953125,597.4199829101562,588.7000122070312,585.8800048828125,575.77001953125,584.3599853515625,590.3300170898438,594.1699829101562,596.9600219726562,600.6699829101562,605.9199829101562,605.7999877929688,609.8099975585938,594.8099975585938,600.6199951171875,603.719970703125,603.9600219726562,607.5,592.6699829101562,597.8300170898438,600.6400146484375,605.989990234375,606.8900146484375,604.030029296875,602.5499877929688,599.2000122070312,604.47998046875,609.9400024414062,610.8800048828125,610.0800170898438,611.5399780273438,610.1599731445312,602.02001953125,597.1500244140625,595.9299926757812,596.8499755859375,585.5599975585938,596.1799926757812,579.7100219726562,576.6900024414062,575.47998046875,570.9000244140625,567.5900268554688,559.4000244140625,562.1699829101562,558.489990234375,556.1099853515625,562.7899780273438,564.7999877929688,562.8300170898438,563.3300170898438,559.280029296875,570.7999877929688,575.2999877929688,575.1900024414062,567.1799926757812,565.530029296875,549.8300170898438,557.4500122070312,555.0499877929688,545.1099853515625,523.6699829101562,489.19000244140625,521.8599853515625,493.44000244140625,532.1699829101562,523.010009765625,544.0499877929688,539.6699829101562,531.6799926757812,527.6400146484375,521.1599731445312,520.1400146484375,540.4299926757812,536.719970703125,546.6500244140625,551.3900146484375,548.9099731445312,547.5700073242188,560.3699951171875,564.72998046875,562.5700073242188,557.9299926757812,560.1500244140625,565.239990234375,566.47998046875,581.469970703125,583.4099731445312,587.8099975585938,585.5599975585938,591.25,588.0999755859375,593.0900268554688,588.4400024414062,582.6599731445312,575.97998046875,586.0700073242188,591.5599975585938,593.0599975585938,588.9299926757812,587.760009765625,592.3400268554688,596.9600219726562,597.6300048828125,598.6599731445312,599.719970703125,600.219970703125,604.1900024414062,600.010009765625,598.5,600.4000244140625,600.2100219726562,598.4400024414062,598.3800048828125,595.0399780273438,604.3300170898438,607.9099731445312,608.989990234375,612.8800048828125,617.3800048828125,616.3599853515625,617.239990234375,622.4500122070312,623.3599853515625,621.3499755859375,622.77001953125,624.2000122070312,622.739990234375,623.1599731445312,627.52001953125,623.739990234375,624.4000244140625,629.2999877929688,628.77001953125,629.0999755859375,631.5499877929688,634.5999755859375,635.0900268554688,637.47998046875,638.3499755859375,635.9199829101562,639.4600219726562,626.2999877929688,625.6699829101562,631.7899780273438,629.0499877929688,636.239990234375,634.0599975585938,637.4600219726562,638.2899780273438,644.9099731445312,642.7899780273438,645.989990234375,642.8599853515625,643.1199951171875,639.4000244140625,636.280029296875,637.760009765625,644.0399780273438,642.2000122070312,644.5700073242188,647.239990234375,647.469970703125,637.5,642.6699829101562,644.4199829101562,651.47998046875,648.6199951171875,648.969970703125,653.6199951171875,654.1799926757812,657.5999755859375,659.6400146484375,661.469970703125,660.010009765625,661.8900146484375,662.3300170898438,662.2000122070312,666.719970703125,664.510009765625,657.9400024414062,659.510009765625,664.3599853515625,662.9299926757812,663.1699829101562,670.4500122070312,669.989990234375,671.6199951171875,672.5399780273438,670.25,673.530029296875,672.1300048828125,660.6500244140625,657.1699829101562,666.8200073242188,666.8200073242188,659.5,667.3200073242188,671.4400024414062,672.0,668.1199951171875,676.4600219726562,682.72998046875,687.0499877929688,688.719970703125,683.9000244140625,685.0399780273438,685.6699829101562,676.1099853515625,674.97998046875,676.469970703125,667.9099731445312,677.239990234375,679.9500122070312,684.7899780273438,680.5,665.3800048828125,669.7000122070312,662.0999755859375,660.780029296875,672.9099731445312,655.0499877929688,662.6900024414062,668.6300048828125,677.6300048828125,680.8599853515625,678.8099975585938,681.9199829101562,680.5700073242188,685.2999877929688,685.469970703125,686.5900268554688,683.1500244140625,682.5599975585938,685.1400146484375,688.1699829101562,685.739990234375,679.22998046875,679.8900146484375,677.5999755859375,676.5900268554688,683.9400024414062,683.9199829101562,687.9500122070312,690.6400146484375,687.5399780273438,687.4500122070312,687.1400146484375,685.7100219726562,686.5399780273438,687.9299926757812,692.1900024414062,688.8200073242188,690.6300048828125,690.6799926757812,695.489990234375,691.0,694.5700073242188,693.6599731445312,681.489990234375,679.6500244140625,689.8499755859375,688.1500244140625,690.489990234375,694.1799926757812,697.0499877929688,696.3900146484375,691.7899780273438,689.5800170898438,696.2100219726562,690.3499755859375,680.9400024414062,681.4600219726562,689.4199829101562,694.9500122070312,696.3900146484375,694.239990234375,681.6900024414062,680.1400146484375,684.02001953125,683.8400268554688,682.3200073242188,687.8300170898438,681.9000244140625,690.1799926757812,693.280029296875,683.0900268554688,678.7000122070312,675.0599975585938,681.6300048828125,682.0800170898438,673.4099731445312,666.3900146484375,677.719970703125,677.5800170898438,671.1599731445312,669.27001953125,668.3800048828125,672.3900146484375,668.3599853515625,656.969970703125,656.510009765625,658.0700073242188,651.3200073242188,658.6699829101562,652.0599975585938,642.5,640.1099853515625,638.9400024414062,653.9000244140625,646.4199829101562,655.8599853515625,656.6500244140625,676.3900146484375,674.8400268554688,681.3200073242188,677.4099731445312,687.6900024414062,695.260009765625,701.0599975585938,706.1400146484375,708.780029296875,710.280029296875,709.1500244140625,709.5,710.75,713.1699829101562,711.8200073242188,711.0,714.6300048828125,721.25,720.0700073242188,721.77001953125,728.1599731445312,735.0499877929688,734.9299926757812,736.4500122070312,736.8900146484375,738.469970703125,743.6500244140625,741.7899780273438,739.8300170898438,734.780029296875,735.7100219726562,738.6400146484375,746.239990234375,750.010009765625,750.8800048828125,750.25,755.9000244140625,755.3599853515625,757.030029296875,758.1500244140625,752.0999755859375,752.3099975585938,743.3599853515625,743.6300048828125,733.3900146484375,728.760009765625,740.7100219726562,751.8499755859375,754.5499877929688,751.2899780273438,747.760009765625,747.7000122070312,733.8099975585938,735.1699829101562,738.9099731445312,728.9500122070312,736.530029296875,741.2899780273438,745.0,747.4000244140625,748.739990234375,750.219970703125,743.1599731445312,747.3499755859375,752.0499877929688],"high":[473.6700134277344,471.19000244140625,470.9599914550781,470.44000244140625,474.75,474.92999267578125,477.45001220703125,478.1199951171875,478.6000061035156,476.6099853515625,472.7900085449219,477.05999755859375,482.7200012207031,485.2200012207031,485.1099853515625,488.7699890136719,488.30999755859375,489.1199951171875,491.4200134277344,491.6199951171875,489.0799865722656,489.2300109863281,496.04998779296875,494.3800048828125,494.32000732421875,498.5299987792969,498.7099914550781,501.6499938964844,503.5,497.0899963378906,499.07000732421875,502.20001220703125,502.8699951171875,498.4100036621094,497.3699951171875,508.489990234375,510.1300048828125,508.75,507.1600036621094,506.8599853515625,509.739990234375,513.2899780273438,514.2000122070312,510.70001220703125,512.0700073242188,515.8900146484375,518.219970703125,511.8800048828125,517.3800048828125,517.2899780273438,517.1300048828125,511.70001220703125,515.47998046875,516.0,520.6199951171875,524.1099853515625,522.6099853515625,520.9500122070312,521.5800170898438,523.2100219726562,524.6099853515625,524.3800048828125,518.97998046875,520.9500122070312,523.8699951171875,520.4400024414062,520.1799926757812,520.75,516.1599731445312,519.47998046875,515.8200073242188,515.2999877929688,506.5,506.2200012207031,504.1300048828125,500.4599914550781,502.3800048828125,506.0899963378906,507.3699951171875,504.2699890136719,509.8800048828125,510.75,509.55999755859375,508.19000244140625,505.8900146484375,512.5499877929688,516.6099853515625,518.5700073242188,517.739990234375,520.2100219726562,522.6400146484375,522.6699829101562,523.8300170898438,530.0800170898438,531.52001953125,529.52001953125,531.5599975585938,531.52001953125,531.3800048828125,533.0700073242188,530.27001953125,530.510009765625,527.3099975585938,525.2000122070312,527.5,529.3099975585938,529.1500244140625,534.6900024414062,535.4199829101562,536.8900146484375,535.989990234375,537.010009765625,544.1199951171875,543.3300170898438,542.8099975585938,548.530029296875,548.6199951171875,550.1199951171875,545.6500244140625,546.9500122070312,545.2000122070312,546.239990234375,546.9600219726562,550.280029296875,545.8800048828125,549.010009765625,551.8300170898438,555.0499877929688,556.25,557.1799926757812,561.6699829101562,562.3300170898438,563.6699829101562,564.8400268554688,565.1599731445312,560.510009765625,559.52001953125,554.0800170898438,555.27001953125,556.739990234375,549.1699829101562,547.4600219726562,547.1900024414062,547.0499877929688,547.3400268554688,553.5,554.8699951171875,536.989990234375,523.5800170898438,529.75,531.5900268554688,531.2899780273438,534.510009765625,535.72998046875,542.280029296875,544.9600219726562,553.3599853515625,555.02001953125,559.6099853515625,560.8400268554688,562.1099853515625,563.1799926757812,563.0900268554688,563.9099731445312,562.0599975585938,561.6500244140625,563.6799926757812,564.2000122070312,560.8099975585938,554.4299926757812,553.7999877929688,551.5999755859375,547.7100219726562,549.1500244140625,555.3599853515625,559.4000244140625,563.030029296875,563.1099853515625,566.5800170898438,568.6900024414062,572.8800048828125,569.3099975585938,570.3300170898438,571.3599853515625,571.8900146484375,574.7100219726562,574.219970703125,574.3800048828125,574.0599975585938,569.9000244140625,569.7999877929688,573.3599853515625,571.9600219726562,573.780029296875,577.7100219726562,577.5800170898438,580.3300170898438,585.27001953125,584.9000244140625,582.8300170898438,586.1199951171875,585.3900146484375,584.8499755859375,584.5,581.7100219726562,580.0599975585938,584.4600219726562,582.7100219726562,582.9099731445312,583.3200073242188,575.6300048828125,575.5499877929688,572.5,576.739990234375,591.9299926757812,596.6500244140625,599.6400146484375,600.1699829101562,599.2899780273438,599.22998046875,597.8099975585938,590.2000122070312,589.489990234375,591.0399780273438,590.7899780273438,595.1199951171875,596.1500244140625,600.8599853515625,601.3300170898438,600.8499755859375,603.3499755859375,604.3200073242188,604.1599731445312,607.9099731445312,608.47998046875,609.0700073242188,607.8599853515625,605.7999877929688,608.4299926757812,607.1599731445312,607.1300048828125,607.780029296875,605.1699829101562,606.4099731445312,593.0,595.75,595.2999877929688,601.3400268554688,602.47998046875,597.780029296875,591.739990234375,590.6400146484375,591.1300048828125,592.5999755859375,599.7000122070312,597.75,590.5800170898438,585.9500122070312,581.75,585.0,593.9400024414062,594.3499755859375,599.3599853515625,603.0599975585938,607.8200073242188,609.75,610.780029296875,599.6900024414062,605.3699951171875,604.1300048828125,606.5999755859375,609.9600219726562,600.2899780273438,602.2999877929688,604.3699951171875,606.4500122070312,608.1300048828125,605.5,605.8599853515625,604.5499877929688,609.9400024414062,610.989990234375,611.489990234375,613.22998046875,611.6799926757812,610.2999877929688,603.030029296875,597.8900146484375,599.5800170898438,598.02001953125,594.719970703125,597.3400268554688,585.3900146484375,584.8800048828125,580.1699829101562,577.3900146484375,569.5399780273438,564.02001953125,563.1099853515625,559.1099853515625,563.8300170898438,569.7100219726562,565.02001953125,570.9500122070312,570.5700073242188,564.8900146484375,575.1500244140625,576.4099731445312,576.3300170898438,570.9000244140625,566.27001953125,560.7100219726562,562.9400024414062,567.4199829101562,547.969970703125,525.8699951171875,523.1699829101562,524.97998046875,548.6199951171875,533.5,536.4299926757812,544.280029296875,543.22998046875,537.8900146484375,531.1699829101562,521.7000122070312,529.2999877929688,545.4299926757812,547.4299926757812,551.0499877929688,553.5499877929688,555.4500122070312,556.52001953125,564.0700073242188,568.3800048828125,566.6500244140625,563.3499755859375,563.8200073242188,570.3099975585938,567.5,583.0,589.0800170898438,588.97998046875,590.969970703125,594.5,595.5399780273438,594.0499877929688,592.5800170898438,586.6199951171875,581.8099975585938,591.3099975585938,592.77001953125,593.2000122070312,591.1300048828125,592.7899780273438,597.0800170898438,597.9500122070312,599.0,600.8300170898438,601.25,603.469970703125,605.0599975585938,603.75,601.8499755859375,604.4500122070312,601.75,601.219970703125,599.4600219726562,600.5399780273438,607.8499755859375,608.6099853515625,612.3099975585938,616.3900146484375,619.219970703125,618.8300170898438,620.489990234375,626.280029296875,624.030029296875,622.1099853515625,624.719970703125,626.8699951171875,624.8599853515625,625.1599731445312,627.8599853515625,624.72998046875,628.4000244140625,629.469970703125,631.5399780273438,629.72998046875,634.2100219726562,636.1500244140625,637.5800170898438,638.0399780273438,638.6699829101562,637.6799926757812,639.8499755859375,626.3400268554688,631.219970703125,632.6099853515625,633.4400024414062,636.97998046875,637.6500244140625,638.9500122070312,642.8499755859375,646.1900024414062,645.6199951171875,646.0900268554688,644.0,644.1099853515625,639.6599731445312,637.969970703125,646.5,645.2899780273438,645.510009765625,647.3699951171875,649.47998046875,647.8400268554688,640.489990234375,644.2100219726562,649.1500244140625,652.2100219726562,649.8400268554688,650.8599853515625,654.5499877929688,658.3300170898438,659.1099853515625,661.0399780273438,661.780029296875,661.719970703125,664.8900146484375,664.5499877929688,667.2899780273438,667.3400268554688,664.6099853515625,659.4099731445312,662.3699951171875,665.280029296875,666.6500244140625,669.3699951171875,670.5700073242188,672.6799926757812,672.510009765625,672.989990234375,673.2100219726562,673.9400024414062,673.9500122070312,665.1300048828125,665.8300170898438,670.22998046875,668.7100219726562,665.760009765625,672.2100219726562,672.989990234375,672.0,672.7100219726562,678.469970703125,685.5399780273438,688.9099731445312,689.7000122070312,685.9400024414062,685.0800170898438,685.7999877929688,679.9600219726562,680.8599853515625,677.3800048828125,671.0800170898438,682.1799926757812,683.5700073242188,684.9600219726562,680.8599853515625,675.6599731445312,673.7100219726562,665.1199951171875,667.3400268554688,675.5599975585938,664.5499877929688,670.0599975585938,676.2100219726562,681.7000122070312,683.6699829101562,682.989990234375,683.8200073242188,684.9099731445312,685.3699951171875,688.3900146484375,686.6400146484375,685.3900146484375,688.969970703125,689.25,688.8800048828125,685.760009765625,681.0800170898438,680.4400024414062,680.739990234375,681.0900268554688,685.3599853515625,688.2000122070312,690.8300170898438,691.6599731445312,689.2000122070312,688.5599975585938,687.3599853515625,686.8699951171875,689.4299926757812,692.3200073242188,693.9600219726562,690.6199951171875,695.3099975585938,696.0900268554688,696.0900268554688,691.719970703125,695.4500122070312,694.25,684.77001953125,688.739990234375,691.1300048828125,690.9600219726562,694.1300048828125,696.530029296875,697.8400268554688,697.0599975585938,694.2100219726562,696.9299926757812,696.9600219726562,691.4500122070312,683.6900024414062,692.3099975585938,695.8699951171875,696.5399780273438,697.1400146484375,695.3499755859375,686.280029296875,684.9400024414062,689.1500244140625,686.1799926757812,690.0599975585938,690.0,688.3499755859375,693.6799926757812,693.2999877929688,686.8599853515625,688.6199951171875,682.6099853515625,687.0900268554688,685.530029296875,676.1099853515625,679.9199829101562,683.3599853515625,680.0800170898438,671.6500244140625,672.3400268554688,672.0700073242188,674.4400024414062,669.719970703125,662.97998046875,656.6900024414062,662.6199951171875,657.030029296875,660.8900146484375,654.8499755859375,642.6599731445312,640.3699951171875,651.5399780273438,658.52001953125,658.2000122070312,659.719970703125,659.6099853515625,677.0800170898438,681.1599731445312,682.030029296875,686.2999877929688,694.5800170898438,700.280029296875,702.780029296875,712.3900146484375,709.9099731445312,711.280029296875,711.4500122070312,712.3599853515625,714.469970703125,715.6300048828125,712.8800048828125,712.2000122070312,719.7899780273438,724.8699951171875,722.1199951171875,725.0399780273438,734.5900268554688,736.1300048828125,738.0800170898438,740.7899780273438,738.8400268554688,743.9099731445312,749.530029296875,743.4600219726562,741.4199829101562,737.6500244140625,741.8699951171875,744.8699951171875,748.9400024414062,752.1300048828125,751.3800048828125,755.1500244140625,758.0800170898438,760.280029296875,760.4000244140625,758.7999877929688,758.3099975585938,752.8200073242188,745.3400268554688,746.9000244140625,738.3800048828125,740.0,744.4400024414062,756.6799926757812,755.4400024414062,752.1500244140625,748.22998046875,750.1799926757812,739.6300048828125,739.9500122070312,739.3699951171875,736.530029296875,741.5599975585938,748.02001953125,749.4400024414062,751.3099975585938,752.4099731445312,750.9600219726562,746.1500244140625,751.969970703125,755.4199829101562],"low":[470.489990234375,468.1700134277344,467.04998779296875,466.42999267578125,468.29998779296875,471.3500061035156,473.8699951171875,472.260009765625,475.2300109863281,473.05999755859375,469.8699951171875,472.4200134277344,476.5400085449219,482.7799987792969,482.8900146484375,484.8800048828125,485.3900146484375,486.5400085449219,487.1700134277344,490.1099853515625,482.8599853515625,483.79998779296875,489.29998779296875,490.2300109863281,492.04998779296875,495.3599853515625,497.260009765625,498.489990234375,500.239990234375,490.7200012207031,494.3999938964844,498.79998779296875,498.75,494.45001220703125,493.55999755859375,503.0199890136719,507.1000061035156,505.8599853515625,504.75,504.9599914550781,505.3500061035156,508.55999755859375,512.0,504.9100036621094,508.4200134277344,509.80999755859375,511.1300048828125,508.5,510.8599853515625,514.489990234375,511.82000732421875,508.1199951171875,512.4400024414062,511.1199951171875,515.0800170898438,521.9099731445312,520.969970703125,519.6099853515625,518.4000244140625,519.489990234375,522.780029296875,520.969970703125,516.47998046875,517.6699829101562,512.760009765625,514.010009765625,517.8900146484375,514.3499755859375,512.0900268554688,512.0800170898438,509.0799865722656,503.5799865722656,502.2099914550781,499.1199951171875,498.55999755859375,493.8599853515625,495.42999267578125,499.5299987792969,503.1300048828125,497.489990234375,505.70001220703125,507.25,501.9800109863281,499.8699951171875,499.54998779296875,508.55999755859375,513.2999877929688,516.4500122070312,515.1400146484375,516.7100219726562,519.5900268554688,519.739990234375,520.5599975585938,525.1799926757812,528.5399780273438,527.3200073242188,529.1699829101562,529.0700073242188,527.5999755859375,524.719970703125,526.8800048828125,527.1099853515625,525.3699951171875,521.3300170898438,518.3599853515625,522.5999755859375,524.9600219726562,528.72998046875,532.6799926757812,532.5399780273438,532.5700073242188,532.0499877929688,540.2999877929688,539.5900268554688,539.8499755859375,541.6099853515625,546.72998046875,545.1799926757812,543.02001953125,542.6199951171875,542.4400024414062,543.030029296875,544.6099853515625,542.9500122070312,542.52001953125,543.6500244140625,548.6500244140625,551.1199951171875,554.1900024414062,555.52001953125,556.77001953125,555.8300170898438,557.1500244140625,559.6300048828125,562.0999755859375,556.6099853515625,550.4299926757812,547.9099731445312,551.02001953125,553.280029296875,540.2899780273438,537.4500122070312,541.489990234375,542.719970703125,538.52001953125,547.5800170898438,539.4299926757812,528.5999755859375,510.2699890136719,517.8699951171875,518.0499877929688,521.8400268554688,528.5599975585938,530.9500122070312,536.280029296875,540.1199951171875,548.8800048828125,551.260009765625,553.8599853515625,557.3300170898438,554.72998046875,554.97998046875,557.2899780273438,559.0499877929688,558.3200073242188,555.0399780273438,557.1799926757812,557.1400146484375,549.510009765625,549.4600219726562,547.0999755859375,539.4400024414062,542.6799926757812,543.3800048828125,539.9600219726562,552.739990234375,559.4500122070312,559.9000244140625,560.7899780273438,560.8300170898438,568.0800170898438,565.1699829101562,568.0999755859375,567.5999755859375,568.9099731445312,569.9000244140625,570.4199829101562,568.0800170898438,566.0,565.27001953125,565.489990234375,568.0999755859375,566.6300048828125,569.530029296875,572.5499877929688,574.489990234375,575.9099731445312,580.72998046875,578.5399780273438,578.9600219726562,582.1599731445312,582.5800170898438,580.5999755859375,580.3800048828125,574.4199829101562,576.5700073242188,578.0800170898438,580.52001953125,578.4299926757812,579.2899780273438,568.4400024414062,570.6199951171875,567.8900146484375,570.52001953125,585.3900146484375,593.0,596.1699829101562,597.0,594.3699951171875,594.9600219726562,592.6500244140625,583.8599853515625,585.3400268554688,584.030029296875,584.6300048828125,587.4500122070312,593.1500244140625,595.2000122070312,598.0700073242188,597.280029296875,599.3800048828125,602.469970703125,602.3400268554688,604.9500122070312,606.2999877929688,607.02001953125,604.0800170898438,602.1300048828125,605.5,604.3300170898438,602.8099975585938,605.2100219726562,602.8900146484375,585.8900146484375,585.8499755859375,580.9099731445312,587.6599731445312,595.469970703125,598.0800170898438,590.760009765625,584.4099731445312,584.4199829101562,580.5,586.4299926757812,593.5999755859375,586.780029296875,585.2000122070312,578.5499877929688,575.3499755859375,578.3499755859375,589.2000122070312,590.9299926757812,595.6099853515625,598.6699829101562,605.3599853515625,605.52001953125,606.7999877929688,594.6400146484375,597.25,599.219970703125,600.719970703125,601.0499877929688,590.489990234375,597.280029296875,598.5800170898438,602.6300048828125,600.0499877929688,602.739990234375,602.4299926757812,598.510009765625,603.2000122070312,609.0700073242188,608.3800048828125,609.5599975585938,607.02001953125,599.469970703125,596.489990234375,589.5599975585938,591.8599853515625,584.6500244140625,582.4400024414062,579.9000244140625,572.25,573.0800170898438,570.1199951171875,565.6300048828125,555.5900268554688,552.02001953125,553.6900024414062,549.6799926757812,551.489990234375,562.3499755859375,559.0599975585938,561.6300048828125,562.5999755859375,558.030029296875,570.2000122070312,573.6900024414062,567.1900024414062,564.9400024414062,555.0700073242188,546.8699951171875,553.6799926757812,554.8099975585938,536.7000122070312,505.05999755859375,481.79998779296875,489.1600036621094,493.04998779296875,509.32000732421875,520.0700073242188,533.8599853515625,536.8099975585938,520.2899780273438,523.9099731445312,508.4599914550781,519.1900024414062,533.8800048828125,535.4500122070312,543.6900024414062,545.02001953125,548.5499877929688,541.52001953125,557.8599853515625,562.3800048828125,561.7000122070312,556.9600219726562,556.0399780273438,561.7000122070312,562.760009765625,577.0399780273438,582.8400268554688,585.5399780273438,585.0999755859375,589.280029296875,588.0999755859375,589.5999755859375,581.8200073242188,581.4099731445312,575.5999755859375,578.4299926757812,586.989990234375,586.0700073242188,583.239990234375,585.0599975585938,591.8499755859375,595.489990234375,591.0499877929688,596.8599853515625,598.489990234375,599.0900268554688,599.27001953125,599.52001953125,595.47998046875,600.219970703125,596.760009765625,596.469970703125,592.8599853515625,591.8900146484375,603.4099731445312,605.5399780273438,608.3699951171875,610.8300170898438,615.0399780273438,615.52001953125,616.6099853515625,622.4299926757812,617.8699951171875,619.52001953125,620.9099731445312,623.010009765625,621.530029296875,621.7999877929688,622.0599975585938,618.0499877929688,624.1799926757812,626.4600219726562,628.3400268554688,626.1900024414062,629.72998046875,633.989990234375,634.8400268554688,635.5399780273438,634.3400268554688,631.5399780273438,630.77001953125,619.2899780273438,625.5800170898438,627.0399780273438,628.1300048828125,629.1099853515625,633.739990234375,634.6599731445312,636.7899780273438,642.6799926757812,642.3400268554688,642.52001953125,642.1799926757812,638.47998046875,632.9500122070312,633.8099975585938,637.25,642.3499755859375,641.5700073242188,644.4199829101562,645.3400268554688,643.1400146484375,634.9199829101562,640.4600219726562,643.510009765625,643.3300170898438,647.22998046875,647.219970703125,650.6300048828125,653.5900268554688,656.9000244140625,659.3400268554688,659.2100219726562,654.2999877929688,660.27001953125,660.3699951171875,662.1699829101562,661.97998046875,659.6699829101562,654.4099731445312,657.8800048828125,661.8599853515625,661.6099853515625,663.0599975585938,666.780029296875,668.1599731445312,669.4600219726562,667.6699829101562,669.4199829101562,669.2100219726562,652.8400268554688,659.77001953125,653.1699829101562,658.9299926757812,657.1099853515625,658.1400146484375,667.27001953125,669.97998046875,663.2999877929688,667.7999877929688,675.6500244140625,682.1199951171875,684.8300170898438,682.8699951171875,679.8300170898438,679.239990234375,679.9400024414062,674.5800170898438,674.1699829101562,668.719970703125,661.2100219726562,675.030029296875,678.72998046875,680.9500122070312,670.52001953125,663.27001953125,662.1699829101562,655.8599853515625,658.75,651.8900146484375,650.8499755859375,661.5900268554688,664.47998046875,676.719970703125,680.5,678.739990234375,679.3300170898438,679.6900024414062,681.3400268554688,684.5800170898438,681.5700073242188,682.5900268554688,681.3099975585938,682.1699829101562,679.1699829101562,679.25,674.97998046875,671.2000122070312,674.9000244140625,676.469970703125,680.5900268554688,683.8699951171875,687.7999877929688,689.27001953125,686.0700073242188,686.5800170898438,681.7100219726562,679.8200073242188,686.3800048828125,687.780029296875,689.3200073242188,687.489990234375,689.1799926757812,690.6300048828125,691.3499755859375,686.0399780273438,691.25,690.0999755859375,676.5700073242188,678.1300048828125,686.9199829101562,687.1599731445312,689.9199829101562,693.5700073242188,693.9400024414062,684.8300170898438,687.1199951171875,689.4199829101562,684.030029296875,681.760009765625,675.7899780273438,680.8499755859375,688.3400268554688,691.6599731445312,689.1799926757812,680.3699951171875,677.52001953125,675.780029296875,682.8300170898438,681.5499877929688,681.72998046875,680.3699951171875,680.0,690.0999755859375,684.3499755859375,681.6400146484375,678.02001953125,669.6599731445312,679.6199951171875,675.6099853515625,669.760009765625,662.3900146484375,674.760009765625,673.3400268554688,665.8699951171875,661.3599853515625,667.1199951171875,669.7000122070312,661.1900024414062,655.1699829101562,644.719970703125,653.9400024414062,649.8800048828125,654.239990234375,644.8200073242188,633.1099853515625,629.280029296875,637.97998046875,653.0,645.1099853515625,655.52001953125,651.0599975585938,671.4600219726562,673.77001953125,678.4500122070312,676.5800170898438,687.6599731445312,694.2000122070312,698.530029296875,705.760009765625,706.1400146484375,702.6400146484375,708.219970703125,702.280029296875,709.010009765625,712.2999877929688,709.25,708.3699951171875,710.4500122070312,720.469970703125,714.989990234375,721.489990234375,727.8200073242188,729.75,734.5700073242188,736.4500122070312,731.8300170898438,735.469970703125,743.5599975585938,737.9600219726562,733.3900146484375,731.530029296875,733.8900146484375,737.030029296875,744.47998046875,748.3699951171875,748.219970703125,749.22998046875,754.6900024414062,754.6900024414062,756.75,753.5700073242188,751.469970703125,735.530029296875,738.1900024414062,722.5900268554688,725.3300170898438,724.4099731445312,735.030029296875,751.760009765625,749.8800048828125,739.219970703125,743.8599853515625,743.1300048828125,732.2999877929688,730.8400268554688,729.5999755859375,716.5800170898438,732.0900268554688,740.8900146484375,742.3800048828125,740.030029296875,747.4099731445312,745.2100219726562,739.510009765625,745.5900268554688,748.0999755859375],"close":[472.6499938964844,468.7900085449219,467.2799987792969,467.9200134277344,474.6000061035156,473.8800048828125,476.55999755859375,476.3500061035156,476.67999267578125,474.92999267578125,472.2900085449219,476.489990234375,482.42999267578125,483.45001220703125,484.8599853515625,485.3900146484375,488.0299987792969,487.4100036621094,491.2699890136719,490.8900146484375,482.8800048828125,489.20001220703125,494.3500061035156,492.54998779296875,493.9800109863281,498.1000061035156,498.32000732421875,501.20001220703125,500.9800109863281,494.0799865722656,498.57000732421875,502.010009765625,499.510009765625,496.760009765625,497.2099914550781,507.5,507.8500061035156,505.989990234375,506.92999267578125,506.260009765625,508.0799865722656,512.8499755859375,512.2999877929688,507.17999267578125,509.75,514.8099975585938,511.7200012207031,511.2799987792969,516.780029296875,515.969970703125,514.9500122070312,509.8299865722656,512.8599853515625,515.7100219726562,520.47998046875,522.2000122070312,521.2100219726562,519.77001953125,518.8099975585938,523.1699829101562,523.0700073242188,522.1599731445312,518.8400268554688,519.4099731445312,513.0700073242188,518.4299926757812,518.719970703125,519.3200073242188,514.1199951171875,518.0,510.8500061035156,504.45001220703125,503.5299987792969,500.54998779296875,499.5199890136719,495.1600036621094,499.7200012207031,505.6499938964844,505.4100036621094,503.489990234375,508.260009765625,510.05999755859375,501.9800109863281,500.3500061035156,505.0299987792969,511.2900085449219,516.5700073242188,517.1400146484375,517.1900024414062,520.1699829101562,520.8400268554688,520.9099731445312,523.2999877929688,529.780029296875,528.6900024414062,529.4500122070312,530.0599975585938,531.3599853515625,529.8300170898438,525.9600219726562,529.4400024414062,529.8099975585938,526.0999755859375,522.6099853515625,527.3699951171875,527.7999877929688,528.3900146484375,534.6699829101562,534.6599731445312,534.010009765625,535.6599731445312,536.9500122070312,541.3599853515625,542.4500122070312,542.780029296875,547.0999755859375,548.489990234375,547.0,544.510009765625,542.739990234375,544.8300170898438,545.510009765625,546.3699951171875,544.219970703125,545.3400268554688,549.010009765625,551.4600219726562,554.6400146484375,555.280029296875,555.8200073242188,561.3200073242188,556.47998046875,559.989990234375,561.530029296875,564.8599853515625,556.9400024414062,552.6599731445312,548.989990234375,554.6500244140625,553.780029296875,541.22998046875,538.4099731445312,544.4400024414062,544.760009765625,542.0,550.8099975585938,543.010009765625,532.9000244140625,517.3800048828125,522.1500244140625,518.6599731445312,530.6500244140625,532.989990234375,533.27001953125,542.0399780273438,543.75,553.0700073242188,554.3099975585938,559.6099853515625,558.7000122070312,560.6199951171875,556.219970703125,562.1300048828125,560.7899780273438,561.5599975585938,558.2999877929688,558.3499755859375,563.6799926757812,552.0800170898438,550.9500122070312,549.6099853515625,540.3599853515625,546.4099731445312,548.7899780273438,554.4199829101562,559.0900268554688,562.010009765625,562.8400268554688,563.0700073242188,561.4000244140625,570.97998046875,568.25,569.6699829101562,571.2999877929688,570.0399780273438,572.2999877929688,571.469970703125,573.760009765625,568.6199951171875,568.8599853515625,567.8200073242188,572.97998046875,567.7999877929688,573.1699829101562,577.1400146484375,576.1300048828125,579.5800170898438,584.3200073242188,579.780029296875,582.2999877929688,582.3499755859375,584.5900268554688,583.6300048828125,583.3200073242188,577.989990234375,579.239990234375,579.0399780273438,580.8300170898438,581.77001953125,580.010009765625,568.6400146484375,571.0399780273438,569.8099975585938,576.7000122070312,591.0399780273438,595.6099853515625,598.1900024414062,598.760009765625,596.9000244140625,597.1900024414062,593.3499755859375,585.75,588.1500244140625,590.2999877929688,590.5,593.6699829101562,595.510009765625,597.530029296875,600.6500244140625,598.8300170898438,602.5499877929688,603.6300048828125,603.9099731445312,607.6599731445312,606.6599731445312,607.8099975585938,604.6799926757812,602.7999877929688,607.4600219726562,604.3300170898438,604.2100219726562,606.7899780273438,604.2899780273438,586.280029296875,586.0999755859375,591.1500244140625,594.6900024414062,601.2999877929688,601.3400268554688,595.010009765625,588.219970703125,586.0800170898438,584.6400146484375,591.9500122070312,595.3599853515625,588.6300048828125,589.489990234375,580.489990234375,581.3900146484375,582.1900024414062,592.780029296875,591.6400146484375,597.5800170898438,603.0499877929688,606.4400024414062,609.75,607.969970703125,599.3699951171875,604.52001953125,601.8099975585938,605.0399780273438,601.8200073242188,597.77001953125,601.780029296875,604.219970703125,606.3200073242188,600.77001953125,604.8499755859375,605.3099975585938,603.3599853515625,609.72998046875,609.7000122070312,611.489990234375,612.9299926757812,610.3800048828125,599.9400024414062,597.2100219726562,594.239990234375,594.5399780273438,585.0499877929688,594.1799926757812,583.77001953125,576.8599853515625,583.0599975585938,572.7100219726562,575.9199829101562,560.5800170898438,555.9199829101562,558.8699951171875,551.4199829101562,562.8099975585938,567.1500244140625,561.02001953125,567.1300048828125,565.489990234375,563.97998046875,574.0800170898438,575.4600219726562,568.5900268554688,567.0800170898438,555.6599731445312,559.3900146484375,560.969970703125,564.52001953125,536.7000122070312,505.2799987792969,504.3800048828125,496.4800109863281,548.6199951171875,524.5800170898438,533.9400024414062,539.1199951171875,537.6099853515625,525.6599731445312,526.4099731445312,513.8800048828125,527.25,535.4199829101562,546.6900024414062,550.6400146484375,550.8499755859375,554.3200073242188,554.5399780273438,558.469970703125,566.760009765625,563.510009765625,558.7999877929688,561.1500244140625,565.0599975585938,564.3400268554688,582.989990234375,586.8400268554688,587.5900268554688,590.4600219726562,594.2000122070312,594.8499755859375,592.8499755859375,582.8599853515625,583.0900268554688,579.1099853515625,591.1500244140625,587.72998046875,590.0499877929688,589.3900146484375,592.7100219726562,596.0900268554688,595.9299926757812,593.0499877929688,599.1400146484375,599.6799926757812,603.0800170898438,601.3599853515625,603.75,597.0,602.6799926757812,597.530029296875,597.4400024414062,594.280029296875,600.1500244140625,606.780029296875,607.1199951171875,611.8699951171875,614.9099731445312,617.8499755859375,617.6500244140625,620.4500122070312,625.3400268554688,620.6799926757812,620.3400268554688,624.0599975585938,625.8200073242188,623.6199951171875,624.8099975585938,622.1400146484375,624.219970703125,628.0399780273438,627.5800170898438,628.77001953125,628.8599853515625,634.2100219726562,634.4199829101562,637.0999755859375,636.9400024414062,635.260009765625,634.4600219726562,632.0800170898438,621.719970703125,631.1699829101562,627.969970703125,632.780029296875,632.25,637.1799926757812,635.9199829101562,642.6900024414062,644.8900146484375,644.9500122070312,643.4400024414062,643.2999877929688,639.8099975585938,638.1099853515625,635.5499877929688,645.3099975585938,642.469970703125,645.1599731445312,646.6300048828125,648.9199829101562,645.0499877929688,640.27001953125,643.739990234375,649.1199951171875,647.239990234375,648.8300170898438,650.3300170898438,652.2100219726562,657.6300048828125,657.4099731445312,660.9099731445312,660.0,659.1799926757812,662.260009765625,663.7000122070312,666.8400268554688,663.2100219726562,661.0999755859375,658.0499877929688,661.8200073242188,663.6799926757812,666.1799926757812,668.4500122070312,669.219970703125,669.2100219726562,671.6099853515625,669.1199951171875,673.1099853515625,671.1599731445312,653.02001953125,663.0399780273438,662.22998046875,665.1699829101562,660.6400146484375,664.3900146484375,671.2999877929688,671.2899780273438,667.7999877929688,671.760009765625,677.25,685.239990234375,687.0599975585938,687.3900146484375,679.8300170898438,682.0599975585938,683.3400268554688,675.239990234375,677.5800170898438,670.3099975585938,670.969970703125,681.4400024414062,683.0,683.3800048828125,672.0399780273438,671.9299926757812,665.6699829101562,660.0800170898438,662.6300048828125,652.530029296875,659.030029296875,668.72998046875,675.02001953125,679.6799926757812,683.3900146484375,680.27001953125,681.530029296875,683.8900146484375,684.3900146484375,685.6900024414062,683.6300048828125,683.0399780273438,687.5700073242188,689.1699829101562,681.760009765625,680.72998046875,678.8699951171875,671.4000244140625,676.469970703125,680.5900268554688,684.8300170898438,687.9600219726562,690.3800048828125,690.3099975585938,687.8499755859375,687.010009765625,681.9199829101562,683.1699829101562,687.719970703125,691.8099975585938,689.5800170898438,689.510009765625,694.0700073242188,695.1599731445312,693.77001953125,690.3599853515625,692.239990234375,691.6599731445312,677.5800170898438,685.4000244140625,688.97998046875,689.22998046875,692.72998046875,695.489990234375,695.4199829101562,694.0399780273438,691.969970703125,695.4099731445312,689.530029296875,686.1900024414062,677.6199951171875,690.6199951171875,693.9500122070312,692.1199951171875,691.9600219726562,681.27001953125,681.75,682.8499755859375,686.2899780273438,684.47998046875,689.4299926757812,682.3900146484375,687.3499755859375,693.1500244140625,689.2999877929688,685.989990234375,686.3800048828125,680.3300170898438,685.1300048828125,681.3099975585938,672.3800048828125,678.27001953125,677.1799926757812,676.3300170898438,666.0599975585938,662.2899780273438,669.030029296875,670.7899780273438,661.4299926757812,659.7999877929688,648.5700073242188,655.3800048828125,653.1799926757812,656.8200073242188,645.0900268554688,634.0900268554688,631.969970703125,650.3400268554688,655.239990234375,655.8300170898438,658.9299926757812,659.219970703125,676.010009765625,679.9099731445312,679.4600219726562,686.0999755859375,694.4600219726562,699.9400024414062,701.6599731445312,710.1400146484375,708.719970703125,704.0800170898438,711.2100219726562,708.4500122070312,713.9400024414062,715.1699829101562,711.6900024414062,711.5800170898438,718.6599731445312,720.6500244140625,718.010009765625,723.77001953125,733.8300170898438,731.5800170898438,737.6199951171875,739.2999877929688,738.1799926757812,742.3099975585938,748.1699829101562,739.1699829101562,738.6500244140625,733.72998046875,741.25,742.719970703125,745.6400146484375,750.5900268554688,750.4600219726562,754.5999755859375,756.47998046875,758.5399780273438,759.5700073242188,754.239990234375,757.0900268554688,737.5499877929688,739.219970703125,737.0499877929688,725.4299926757812,737.760009765625,741.75,754.8300170898438,750.3300170898438,740.9600219726562,746.739990234375,744.3900146484375,733.5800170898438,733.239990234375,734.2999877929688,728.989990234375,741.0,746.77001953125,745.760009765625,744.780029296875,751.280029296875,747.7100219726562,745.4000244140625,751.7100219726562,754.9500122070312]}],"adjclose":[{"adjclose":[458.8092346191406,455.062255859375,453.5964660644531,454.21771240234375,460.7021484375,460.003173828125,462.6047668457031,462.40087890625,462.7211608886719,461.0224609375,458.4598083496094,462.5367431640625,468.30279541015625,469.2929992675781,470.66168212890625,471.1761779785156,473.73883056640625,473.1369934082031,476.88397216796875,476.5151062011719,468.7396545410156,474.87457275390625,479.8737487792969,478.1264343261719,479.5146789550781,483.5138854980469,483.72747802734375,486.5232238769531,486.30963134765625,479.6116638183594,483.97021484375,487.3094177246094,484.8826599121094,482.2131652832031,482.6500549316406,492.6386413574219,492.9784851074219,491.1728515625,492.08538818359375,491.4350280761719,493.20172119140625,497.8320007324219,497.2981262207031,492.3280944824219,494.82281494140625,499.7346496582031,496.735107421875,496.3079833984375,501.64697265625,500.86065673828125,499.87054443359375,496.4381408691406,499.38848876953125,502.16375732421875,506.808349609375,508.4833068847656,507.5191650390625,506.11700439453125,505.1822509765625,509.427734375,509.3304138183594,508.44427490234375,505.2115173339844,505.76641845703125,499.593017578125,504.81219482421875,505.0945739746094,505.67889404296875,500.6154479980469,504.39349365234375,497.4313659667969,491.199462890625,490.3035583496094,487.4018859863281,486.39892578125,482.15350341796875,486.5937194824219,492.3679504394531,492.1342468261719,490.2646484375,494.9094543457031,496.662109375,488.7943420410156,487.2071838378906,491.76422119140625,497.8597717285156,503.0010070800781,503.55609130859375,503.60479736328125,506.5065612792969,507.15899658203125,507.22705078125,509.5543518066406,515.8641357421875,514.8027954101562,515.5428466796875,516.1367797851562,517.402587890625,515.912841796875,512.1444702148438,515.5330200195312,515.8932495117188,512.2806396484375,508.8824462890625,513.5174560546875,513.9360961914062,514.5107421875,520.625732421875,520.6159057617188,519.9829711914062,521.5896606445312,522.8458251953125,527.1397705078125,528.2012329101562,528.522705078125,532.7291259765625,534.0825805664062,532.6317138671875,531.917724609375,530.1885986328125,532.2304077148438,532.89453125,533.7347412109375,531.6343383789062,532.7285766601562,536.3135986328125,538.7069702148438,541.8134765625,542.438720703125,542.9662475585938,548.3388671875,543.61083984375,547.0397338867188,548.5441284179688,551.7970581054688,544.060302734375,539.8792114257812,536.2940063476562,541.8232421875,540.9733276367188,528.7135009765625,525.958740234375,531.849365234375,532.161865234375,529.4657592773438,538.072021484375,530.452392578125,520.5762329101562,505.4151306152344,510.0747985839844,506.6654968261719,518.3782348632812,520.6641235351562,520.9375610351562,529.5048828125,531.17529296875,540.27978515625,541.4910278320312,546.66845703125,545.7796020507812,547.6552124023438,543.35693359375,549.1301879882812,547.8212280273438,548.5733642578125,545.3887329101562,545.4376220703125,550.6444091796875,539.312744140625,538.208740234375,536.8997802734375,527.8637084960938,533.7737426757812,536.0986938476562,541.5985107421875,546.1605224609375,549.0130615234375,549.8238525390625,550.0485229492188,548.4171752929688,557.7755126953125,556.8114013671875,558.2028198242188,559.7999267578125,558.5652465820312,560.7798461914062,559.9664916992188,562.2103881835938,557.1739501953125,557.4090576171875,556.3899536132812,561.4461059570312,556.370361328125,561.6322631835938,565.5223999023438,564.5327758789062,567.9132690429688,572.5578002929688,568.1093139648438,570.5784912109375,570.62744140625,572.8224487304688,571.8817138671875,571.5780029296875,566.3552856445312,567.5801391601562,567.3840942382812,569.1381225585938,570.0592651367188,568.3345947265625,557.1935424804688,559.545166015625,558.3399047851562,565.0913696289062,579.142578125,583.6205444335938,586.148681640625,586.707275390625,584.8847045898438,585.1688842773438,581.4061889648438,573.9590454101562,576.310791015625,578.41748046875,578.6134643554688,581.7196044921875,583.5226440429688,585.501953125,588.5591430664062,586.7758178710938,590.4208374023438,591.4791870117188,591.7534790039062,595.427978515625,594.4481201171875,595.5750122070312,592.5079956054688,590.6658325195312,595.2321166992188,592.1651000976562,592.0474853515625,594.575439453125,592.1259155273438,574.4784545898438,574.302001953125,581.199951171875,584.680419921875,591.1790771484375,591.218505859375,584.9949951171875,578.3192138671875,576.2152709960938,574.799560546875,581.9865112304688,585.3390502929688,578.7223510742188,579.5678100585938,570.71923828125,571.6041870117188,572.3907470703125,582.8025512695312,581.6817626953125,587.5217895507812,592.8995971679688,596.2326049804688,599.4868774414062,597.73681640625,589.2816162109375,594.3449096679688,591.6805419921875,594.8561401367188,591.6902465820312,587.70849609375,591.6510009765625,594.0498657226562,596.1145629882812,590.6580200195312,594.6693115234375,595.1216430664062,593.2044677734375,599.4671630859375,599.437744140625,601.1976318359375,602.6132202148438,600.1062622070312,589.8419189453125,587.157958984375,584.2379760742188,584.5328979492188,575.2025146484375,584.178955078125,573.9441528320312,567.1504516601562,573.24609375,563.0703735351562,566.2261962890625,551.14453125,546.5628662109375,549.4632568359375,542.138671875,553.3369140625,557.6038818359375,551.5770263671875,557.584228515625,555.9718627929688,556.1552734375,566.1151733398438,567.4759521484375,560.7013549804688,559.2123413085938,547.9506225585938,551.6289672851562,553.1869506835938,556.687744140625,529.2537231445312,498.2696838378906,497.3821716308594,489.5917663574219,541.0084228515625,517.3018798828125,526.531982421875,531.6401977539062,530.151123046875,518.3668823242188,519.1064453125,506.7503662109375,519.9348754882812,527.9915161132812,539.1051635742188,543.0003051757812,543.2073974609375,546.6293334960938,546.84619140625,550.7216186523438,558.8966674804688,555.6918334960938,551.0471801757812,553.3645629882812,557.2202758789062,556.51025390625,574.9015502929688,578.6981201171875,579.437744140625,582.2678833007812,585.9560546875,586.596923828125,584.6246337890625,574.7733764648438,575.0001831054688,571.0753173828125,582.9483642578125,579.5757446289062,581.8635864257812,581.2127075195312,584.4867553710938,587.8197631835938,587.6619262695312,584.8219604492188,590.8274536132812,591.3599243164062,594.7128295898438,593.0166625976562,595.37353515625,588.7171630859375,594.318359375,589.2398071289062,589.1510620117188,587.7673950195312,593.5730590820312,600.13037109375,600.4666748046875,605.1646118164062,608.1712646484375,611.0791015625,610.8812866210938,613.650634765625,618.4869995117188,613.8780517578125,613.5418090820312,617.2210083007812,618.9617309570312,616.7858276367188,617.9628295898438,615.3220825195312,617.3792724609375,621.1573486328125,620.7024536132812,621.87939453125,621.9684448242188,627.2598266601562,627.4674072265625,630.1181030273438,629.9598388671875,628.29833984375,627.5070190429688,625.153076171875,614.9066162109375,624.2530517578125,621.088134765625,625.845458984375,625.3212280273438,630.1972045898438,628.9510498046875,635.6468505859375,637.8228149414062,637.882080078125,636.388671875,636.2501220703125,632.7984008789062,631.116943359375,628.5851440429688,638.2381591796875,635.4292602539062,638.0897827148438,639.543701171875,641.80859375,637.98095703125,633.25341796875,636.6853637695312,642.0064086914062,640.1469116210938,641.7196044921875,643.203125,645.0625,650.4231567382812,650.2054443359375,653.6671752929688,652.76708984375,651.9561157226562,655.00244140625,658.2465209960938,661.3606567382812,657.7606201171875,655.6677856445312,652.6429443359375,656.3819580078125,658.2266845703125,660.7061157226562,662.95751953125,663.7210693359375,663.7112426757812,666.0914916992188,663.6219482421875,667.5791625976562,665.6452026367188,647.6542358398438,657.5919189453125,656.78857421875,659.7044067382812,655.2117309570312,658.9308471679688,665.7840576171875,665.7741088867188,662.3128051757812,666.2402954101562,671.6851806640625,679.6094970703125,681.41455078125,681.7418823242188,674.2439575195312,676.4556274414062,677.7251586914062,669.6917114257812,672.0125122070312,664.8021850585938,665.4567260742188,675.8407592773438,677.3878784179688,677.7647705078125,666.5179443359375,666.408935546875,660.2002563476562,654.65625,657.185302734375,647.1683349609375,653.6148681640625,663.2351684570312,669.4734497070312,674.09521484375,677.7747192382812,674.6803588867188,675.9300537109375,678.2706298828125,678.7665405273438,680.0557861328125,678.0127563476562,677.4275512695312,681.92041015625,683.5072021484375,676.1580810546875,675.1365356445312,673.2918701171875,665.8832397460938,670.9114990234375,676.9923095703125,681.2098388671875,684.3233032226562,686.7305297851562,686.660888671875,684.2138671875,683.3782958984375,678.3152465820312,679.55859375,684.0845947265625,688.1529541015625,685.9347534179688,685.8651123046875,690.4010009765625,691.4852294921875,690.1026000976562,686.7105712890625,688.5806884765625,688.0037231445312,673.9981689453125,681.77685546875,685.3379516601562,685.5865478515625,689.068115234375,691.8134765625,691.7438354492188,690.3711547851562,688.3121337890625,691.73388671875,685.885009765625,682.5626831054688,674.0379638671875,686.96923828125,690.2816162109375,688.4613037109375,688.3021850585938,677.668701171875,678.1461181640625,679.2402954101562,682.662109375,680.8616943359375,685.7855834960938,678.7827758789062,683.7164916992188,689.4859008789062,685.6561889648438,682.3637084960938,682.7516479492188,676.7337036132812,681.50830078125,677.7084350585938,668.8256225585938,674.6845092773438,673.6002807617188,672.7548217773438,662.5390625,658.7890014648438,665.493408203125,667.2440185546875,657.9335327148438,656.3121337890625,646.9034423828125,653.6959228515625,651.5015869140625,655.1322021484375,643.432373046875,632.4606323242188,630.3460693359375,648.6688842773438,653.5562744140625,654.144775390625,657.23681640625,657.5260009765625,674.27294921875,678.162841796875,677.7140502929688,684.3369750976562,692.675537109375,698.1414184570312,699.8569946289062,708.3152465820312,706.8988037109375,702.2708129882812,709.3825073242188,706.6295776367188,712.10546875,713.332275390625,709.8612060546875,709.7515258789062,716.8132934570312,718.7982177734375,716.1649780273438,721.9102172851562,731.9443359375,729.7001342773438,735.724609375,737.4002685546875,736.2831420898438,740.4025268554688,746.2474975585938,737.2706298828125,736.751953125,731.8446044921875,739.3452758789062,740.8114624023438,743.7239990234375,748.6613159179688,748.5316162109375,752.6609497070312,754.5361328125,756.5908203125,757.6182250976562,752.3018798828125,755.1445922851562,735.65478515625,737.3204345703125,735.1560668945312,723.56591796875,735.8642578125,739.843994140625,752.890380859375,748.4019775390625,739.0560302734375,746.739990234375,744.3900146484375,733.5800170898438,733.239990234375,734.2999877929688,728.989990234375,741.0,746.77001953125,745.760009765625,744.780029296875,751.280029296875,747.7100219726562,745.4000244140625,751.7100219726562,754.9500122070312]}]}}],"error":null}}