{"chart":{"result":[{"meta":{"currency":"USD","symbol":"TMO","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":322151400,"regularMarketTime":1783713602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":527.05,"fiftyTwoWeekHigh":643.99,"fiftyTwoWeekLow":403.36,"regularMarketDayHigh":533.08,"regularMarketDayLow":522.6,"regularMarketVolume":1232959,"longName":"Thermo Fisher Scientific Inc.","shortName":"Thermo Fisher Scientific Inc","chartPreviousClose":530.79,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1783690200,"start":1783670400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1783713600,"start":1783690200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1783728000,"start":1783713600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1704205800,1704292200,1704378600,1704465000,1704724200,1704810600,1704897000,1704983400,1705069800,1705415400,1705501800,1705588200,1705674600,1705933800,1706020200,1706106600,1706193000,1706279400,1706538600,1706625000,1706711400,1706797800,1706884200,1707143400,1707229800,1707316200,1707402600,1707489000,1707748200,1707834600,1707921000,1708007400,1708093800,1708439400,1708525800,1708612200,1708698600,1708957800,1709044200,1709130600,1709217000,1709303400,1709562600,1709649000,1709735400,1709821800,1709908200,1710163800,1710250200,1710336600,1710423000,1710509400,1710768600,1710855000,1710941400,1711027800,1711114200,1711373400,1711459800,1711546200,1711632600,1711978200,1712064600,1712151000,1712237400,1712323800,1712583000,1712669400,1712755800,1712842200,1712928600,1713187800,1713274200,1713360600,1713447000,1713533400,1713792600,1713879000,1713965400,1714051800,1714138200,1714397400,1714483800,1714570200,1714656600,1714743000,1715002200,1715088600,1715175000,1715261400,1715347800,1715607000,1715693400,1715779800,1715866200,1715952600,1716211800,1716298200,1716384600,1716471000,1716557400,1716903000,1716989400,1717075800,1717162200,1717421400,1717507800,1717594200,1717680600,1717767000,1718026200,1718112600,1718199000,1718285400,1718371800,1718631000,1718717400,1718890200,1718976600,1719235800,1719322200,1719408600,1719495000,1719581400,1719840600,1719927000,1720013400,1720186200,1720445400,1720531800,1720618200,1720704600,1720791000,1721050200,1721136600,1721223000,1721309400,1721395800,1721655000,1721741400,1721827800,1721914200,1722000600,1722259800,1722346200,1722432600,1722519000,1722605400,1722864600,1722951000,1723037400,1723123800,1723210200,1723469400,1723555800,1723642200,1723728600,1723815000,1724074200,1724160600,1724247000,1724333400,1724419800,1724679000,1724765400,1724851800,1724938200,1725024600,1725370200,1725456600,1725543000,1725629400,1725888600,1725975000,1726061400,1726147800,1726234200,1726493400,1726579800,1726666200,1726752600,1726839000,1727098200,1727184600,1727271000,1727357400,1727443800,1727703000,1727789400,1727875800,1727962200,1728048600,1728307800,1728394200,1728480600,1728567000,1728653400,1728912600,1728999000,1729085400,1729171800,1729258200,1729517400,1729603800,1729690200,1729776600,1729863000,1730122200,1730208600,1730295000,1730381400,1730467800,1730730600,1730817000,1730903400,1730989800,1731076200,1731335400,1731421800,1731508200,1731594600,1731681000,1731940200,1732026600,1732113000,1732199400,1732285800,1732545000,1732631400,1732717800,1732890600,1733149800,1733236200,1733322600,1733409000,1733495400,1733754600,1733841000,1733927400,1734013800,1734100200,1734359400,1734445800,1734532200,1734618600,1734705000,1734964200,1735050600,1735223400,1735309800,1735569000,1735655400,1735828200,1735914600,1736173800,1736260200,1736346600,1736519400,1736778600,1736865000,1736951400,1737037800,1737124200,1737469800,1737556200,1737642600,1737729000,1737988200,1738074600,1738161000,1738247400,1738333800,1738593000,1738679400,1738765800,1738852200,1738938600,1739197800,1739284200,1739370600,1739457000,1739543400,1739889000,1739975400,1740061800,1740148200,1740407400,1740493800,1740580200,1740666600,1740753000,1741012200,1741098600,1741185000,1741271400,1741357800,1741613400,1741699800,1741786200,1741872600,1741959000,1742218200,1742304600,1742391000,1742477400,1742563800,1742823000,1742909400,1742995800,1743082200,1743168600,1743427800,1743514200,1743600600,1743687000,1743773400,1744032600,1744119000,1744205400,1744291800,1744378200,1744637400,1744723800,1744810200,1744896600,1745242200,1745328600,1745415000,1745501400,1745587800,1745847000,1745933400,1746019800,1746106200,1746192600,1746451800,1746538200,1746624600,1746711000,1746797400,1747056600,1747143000,1747229400,1747315800,1747402200,1747661400,1747747800,1747834200,1747920600,1748007000,1748352600,1748439000,1748525400,1748611800,1748871000,1748957400,1749043800,1749130200,1749216600,1749475800,1749562200,1749648600,1749735000,1749821400,1750080600,1750167000,1750253400,1750426200,1750685400,1750771800,1750858200,1750944600,1751031000,1751290200,1751376600,1751463000,1751549400,1751895000,1751981400,1752067800,1752154200,1752240600,1752499800,1752586200,1752672600,1752759000,1752845400,1753104600,1753191000,1753277400,1753363800,1753450200,1753709400,1753795800,1753882200,1753968600,1754055000,1754314200,1754400600,1754487000,1754573400,1754659800,1754919000,1755005400,1755091800,1755178200,1755264600,1755523800,1755610200,1755696600,1755783000,1755869400,1756128600,1756215000,1756301400,1756387800,1756474200,1756819800,1756906200,1756992600,1757079000,1757338200,1757424600,1757511000,1757597400,1757683800,1757943000,1758029400,1758115800,1758202200,1758288600,1758547800,1758634200,1758720600,1758807000,1758893400,1759152600,1759239000,1759325400,1759411800,1759498200,1759757400,1759843800,1759930200,1760016600,1760103000,1760362200,1760448600,1760535000,1760621400,1760707800,1760967000,1761053400,1761139800,1761226200,1761312600,1761571800,1761658200,1761744600,1761831000,1761917400,1762180200,1762266600,1762353000,1762439400,1762525800,1762785000,1762871400,1762957800,1763044200,1763130600,1763389800,1763476200,1763562600,1763649000,1763735400,1763994600,1764081000,1764167400,1764340200,1764599400,1764685800,1764772200,1764858600,1764945000,1765204200,1765290600,1765377000,1765463400,1765549800,1765809000,1765895400,1765981800,1766068200,1766154600,1766413800,1766500200,1766586600,1766759400,1767018600,1767105000,1767191400,1767364200,1767623400,1767709800,1767796200,1767882600,1767969000,1768228200,1768314600,1768401000,1768487400,1768573800,1768919400,1769005800,1769092200,1769178600,1769437800,1769524200,1769610600,1769697000,1769783400,1770042600,1770129000,1770215400,1770301800,1770388200,1770647400,1770733800,1770820200,1770906600,1770993000,1771338600,1771425000,1771511400,1771597800,1771857000,1771943400,1772029800,1772116200,1772202600,1772461800,1772548200,1772634600,1772721000,1772807400,1773063000,1773149400,1773235800,1773322200,1773408600,1773667800,1773754200,1773840600,1773927000,1774013400,1774272600,1774359000,1774445400,1774531800,1774618200,1774877400,1774963800,1775050200,1775136600,1775482200,1775568600,1775655000,1775741400,1775827800,1776087000,1776173400,1776259800,1776346200,1776432600,1776691800,1776778200,1776864600,1776951000,1777037400,1777296600,1777383000,1777469400,1777555800,1777642200,1777901400,1777987800,1778074200,1778160600,1778247000,1778506200,1778592600,1778679000,1778765400,1778851800,1779111000,1779197400,1779283800,1779370200,1779456600,1779802200,1779888600,1779975000,1780061400,1780320600,1780407000,1780493400,1780579800,1780666200,1780925400,1781011800,1781098200,1781184600,1781271000,1781530200,1781616600,1781703000,1781789400,1782135000,1782221400,1782307800,1782394200,1782480600,1782739800,1782826200,1782912600,1782999000,1783344600,1783431000,1783517400,1783603800,1783690200],"indicators":{"quote":[{"low":[527.3699951171875,527.969970703125,527.3200073242188,530.469970703125,527.4000244140625,536.6500244140625,533.8800048828125,540.4099731445312,542.7899780273438,541.1799926757812,536.8400268554688,535.989990234375,541.8400268554688,550.530029296875,545.3699951171875,539.1400146484375,537.6400146484375,546.6500244140625,547.3599853515625,559.5,537.780029296875,534.239990234375,541.8900146484375,546.6699829101562,551.4500122070312,552.030029296875,541.4600219726562,548.2899780273438,544.1099853515625,534.4099731445312,541.6400146484375,545.280029296875,546.3200073242188,542.3499755859375,544.2899780273438,550.27001953125,560.8599853515625,561.010009765625,560.8400268554688,565.02001953125,567.5499877929688,563.0,571.52001953125,580.0,585.8099975585938,592.5,595.9600219726562,589.6400146484375,594.6900024414062,591.0399780273438,581.25,573.72998046875,578.2999877929688,577.2000122070312,576.2899780273438,577.5999755859375,579.739990234375,571.0900268554688,567.8400268554688,571.0800170898438,576.1900024414062,572.8400268554688,565.780029296875,569.1900024414062,568.5700073242188,569.0599975585938,575.7100219726562,583.22998046875,571.8900146484375,571.3599853515625,561.6400146484375,554.510009765625,552.6799926757812,546.4500122070312,529.6400146484375,539.1699829101562,543.1500244140625,560.0,565.22998046875,569.97998046875,566.9500122070312,571.2999877929688,567.969970703125,568.4000244140625,565.489990234375,571.6300048828125,570.3499755859375,565.3400268554688,567.7100219726562,572.5,578.8099975585938,588.9500122070312,586.6500244140625,595.030029296875,593.280029296875,589.3599853515625,592.75,585.3200073242188,587.6199951171875,584.1599731445312,581.3499755859375,569.1699829101562,563.6699829101562,550.3300170898438,560.4000244140625,563.010009765625,565.239990234375,566.719970703125,571.9400024414062,577.0900268554688,575.8599853515625,573.9099731445312,574.5999755859375,565.0,566.739990234375,563.75,564.6199951171875,551.7100219726562,558.1099853515625,562.3200073242188,556.1900024414062,554.8400268554688,549.22998046875,545.6300048828125,539.4000244140625,533.4600219726562,532.4299926757812,533.8499755859375,535.4299926757812,528.3699951171875,528.8200073242188,537.8699951171875,540.8599853515625,542.989990234375,547.719970703125,550.8499755859375,537.77001953125,531.47998046875,535.97998046875,550.6699829101562,552.6500244140625,572.1300048828125,599.2999877929688,595.2000122070312,602.8499755859375,609.2899780273438,612.8699951171875,605.469970703125,592.8099975585938,596.6099853515625,585.6799926757812,587.5,593.8800048828125,591.5900268554688,599.4600219726562,595.7999877929688,599.97998046875,599.5900268554688,603.9500122070312,608.3300170898438,609.0,602.0,600.5599975585938,602.25,602.0,609.2100219726562,609.6599731445312,605.0,603.6500244140625,604.22998046875,601.260009765625,607.489990234375,614.0999755859375,618.25,608.8599853515625,604.1799926757812,607.8099975585938,607.260009765625,607.0,601.8599853515625,611.8099975585938,608.2000122070312,607.7999877929688,607.8200073242188,596.0,604.5599975585938,614.0399780273438,609.030029296875,610.5700073242188,605.3300170898438,599.3499755859375,596.530029296875,592.3200073242188,594.7100219726562,593.1099853515625,589.8699951171875,594.3099975585938,595.22998046875,599.3800048828125,587.27001953125,596.8699951171875,595.5599975585938,591.8200073242188,584.1599731445312,566.0800170898438,557.260009765625,553.3099975585938,550.4500122070312,547.25,546.75,544.489990234375,547.2899780273438,550.1500244140625,550.239990234375,549.2000122070312,554.2000122070312,549.0,545.0700073242188,540.0499877929688,538.0,531.6900024414062,511.70001220703125,498.6099853515625,493.29998779296875,502.7300109863281,507.4599914550781,507.1700134277344,509.3599853515625,507.2699890136719,514.97998046875,523.0,526.5999755859375,527.9400024414062,524.8400268554688,517.6799926757812,522.0,526.6400146484375,534.530029296875,533.6400146484375,524.0499877929688,517.1500244140625,526.719970703125,526.010009765625,515.9000244140625,508.8599853515625,515.0,519.5900268554688,522.2999877929688,523.7000122070312,523.0,515.77001953125,517.1599731445312,518.0900268554688,522.739990234375,528.510009765625,538.280029296875,538.25,541.3099975585938,541.6699829101562,551.3800048828125,544.0599975585938,546.4199829101562,559.1099853515625,562.5599975585938,570.0,562.6500244140625,571.7999877929688,573.1300048828125,579.010009765625,566.7000122070312,590.0,597.0,589.3599853515625,576.8499755859375,577.9000244140625,568.3699951171875,566.4500122070312,544.010009765625,541.97998046875,532.2000122070312,531.2100219726562,531.3099975585938,521.0499877929688,520.0,533.5900268554688,532.0,531.8099975585938,532.3099975585938,530.9500122070312,519.1300048828125,520.5800170898438,519.6300048828125,512.4600219726562,512.1599731445312,521.3400268554688,519.2999877929688,525.3499755859375,509.4100036621094,511.80999755859375,508.3500061035156,508.7099914550781,514.6699829101562,513.1400146484375,513.4199829101562,513.0599975585938,510.0,517.1300048828125,510.9200134277344,511.3500061035156,508.05999755859375,499.3999938964844,484.2699890136719,481.2099914550781,479.6000061035156,468.1700134277344,437.2200012207031,411.2099914550781,413.3299865722656,409.8500061035156,415.30999755859375,420.0,442.0,438.4100036621094,435.3599853515625,425.04998779296875,416.6199951171875,426.510009765625,429.4200134277344,417.7900085449219,416.82000732421875,416.8399963378906,418.80999755859375,422.989990234375,415.3800048828125,422.4200134277344,417.8599853515625,406.5,404.57000732421875,402.80999755859375,401.75,409.70001220703125,427.29998779296875,405.7799987792969,390.5,401.6700134277344,407.260009765625,409.8900146484375,397.3599853515625,393.80999755859375,390.6600036621094,400.5,400.3900146484375,401.4200134277344,397.32000732421875,392.69000244140625,391.2799987792969,402.19000244140625,396.75,400.55999755859375,401.5199890136719,406.7300109863281,413.2799987792969,409.9100036621094,401.57000732421875,397.20001220703125,389.8599853515625,385.4599914550781,390.5,393.0,399.17999267578125,398.0799865722656,409.2799987792969,406.95001220703125,401.45001220703125,404.8500061035156,421.75,426.0799865722656,415.4200134277344,418.5799865722656,411.8800048828125,418.32000732421875,425.6499938964844,422.0400085449219,417.20001220703125,413.7799987792969,413.2900085449219,411.4100036621094,403.3599853515625,405.1499938964844,465.54998779296875,465.0400085449219,474.4100036621094,474.8699951171875,480.4100036621094,473.6499938964844,466.739990234375,451.45001220703125,456.5400085449219,464.8399963378906,446.2799987792969,451.1700134277344,451.44000244140625,459.3299865722656,460.9100036621094,478.7200012207031,479.239990234375,486.0,487.1400146484375,489.8900146484375,492.760009765625,482.80999755859375,486.8900146484375,489.17999267578125,486.7300109863281,482.9800109863281,483.3900146484375,485.9200134277344,479.0299987792969,481.5299987792969,471.6099853515625,489.1199951171875,480.95001220703125,481.5199890136719,475.6400146484375,480.3599853515625,479.4599914550781,470.739990234375,470.04998779296875,469.1400146484375,473.0299987792969,478.0199890136719,470.739990234375,467.2799987792969,462.92999267578125,457.4100036621094,460.30999755859375,456.6700134277344,460.0,486.94000244140625,523.0,525.3599853515625,536.4600219726562,538.3400268554688,535.6300048828125,528.8400268554688,523.6500244140625,523.8900146484375,519.4500122070312,522.4199829101562,534.1599731445312,532.0,540.0,553.739990234375,550.8800048828125,562.3800048828125,569.7899780273438,561.0399780273438,555.5700073242188,555.0599975585938,551.5999755859375,551.8699951171875,554.2000122070312,557.0,554.2000122070312,559.3499755859375,563.2999877929688,568.3599853515625,574.8200073242188,582.0,578.25,573.0,566.5900268554688,556.4600219726562,567.2100219726562,568.4600219726562,569.5499877929688,579.0999755859375,581.7999877929688,587.1900024414062,587.9500122070312,582.75,577.9600219726562,580.010009765625,560.1599731445312,569.6199951171875,566.010009765625,561.9099731445312,563.0,570.8400268554688,570.1900024414062,565.6699829101562,561.0,561.489990234375,554.530029296875,558.9299926757812,565.75,573.7000122070312,576.3300170898438,576.8599853515625,580.1199951171875,579.8400268554688,579.0,577.0,592.510009765625,606.0599975585938,614.719970703125,603.989990234375,604.5499877929688,606.6099853515625,594.2999877929688,607.0999755859375,618.6099853515625,618.7100219726562,606.0,620.27001953125,634.8099975585938,622.6799926757812,623.22998046875,618.0,606.3200073242188,572.2100219726562,574.22998046875,573.3099975585938,566.4099731445312,562.9199829101562,541.3400268554688,537.0499877929688,537.010009765625,537.5499877929688,522.3499755859375,493.6400146484375,504.25,498.1600036621094,498.4200134277344,504.0,506.510009765625,505.79998779296875,513.2100219726562,511.260009765625,510.0799865722656,509.4800109863281,502.30999755859375,493.3699951171875,508.95001220703125,502.0,500.0,492.1300048828125,497.94000244140625,491.1300048828125,474.0,463.80999755859375,467.239990234375,471.42999267578125,462.0299987792969,458.3399963378906,469.05999755859375,475.6300048828125,470.0,482.9599914550781,485.82000732421875,471.8299865722656,474.1600036621094,479.6600036621094,491.8599853515625,485.1099853515625,479.95001220703125,480.0,499.7300109863281,490.25,495.80999755859375,492.0400085449219,514.0,524.760009765625,514.2999877929688,518.0,521.1400146484375,522.9500122070312,513.97998046875,455.6000061035156,464.6600036621094,462.0,464.1199951171875,462.25,461.0,468.1000061035156,461.9100036621094,459.6400146484375,466.6000061035156,468.2799987792969,456.3599853515625,447.8800048828125,452.8500061035156,444.5199890136719,446.04998779296875,437.32000732421875,435.2699890136719,440.010009765625,438.6600036621094,441.1199951171875,444.4100036621094,443.6099853515625,447.44000244140625,461.2300109863281,481.0299987792969,483.5,476.510009765625,469.1099853515625,476.0799865722656,469.6199951171875,468.9100036621094,473.3900146484375,481.9100036621094,466.79998779296875,467.6300048828125,468.5,470.5899963378906,457.6400146484375,459.0,458.9100036621094,460.1300048828125,473.5,492.489990234375,499.55999755859375,501.44000244140625,495.1000061035156,502.8699951171875,511.9800109863281,506.8299865722656,513.4199829101562,507.0,506.9800109863281,522.5999755859375],"open":[529.5599975585938,542.8099975585938,527.3200073242188,533.969970703125,529.6300048828125,538.52001953125,540.7899780273438,543.530029296875,548.510009765625,543.510009765625,538.75,537.3499755859375,545.1599731445312,552.8800048828125,556.2000122070312,549.8499755859375,543.22998046875,554.0,550.0,559.5,563.2999877929688,542.1400146484375,549.02001953125,549.4600219726562,552.489990234375,562.0,552.2000122070312,549.6500244140625,551.0,541.4199829101562,541.6400146484375,547.260009765625,546.3200073242188,544.8599853515625,546.1099853515625,555.0,562.8699951171875,563.3400268554688,564.97998046875,565.2000122070312,574.6500244140625,564.5599975585938,575.4000244140625,581.1300048828125,588.3499755859375,595.0,597.0,594.1799926757812,598.9000244140625,599.030029296875,590.97998046875,575.1699829101562,585.8599853515625,581.280029296875,581.0499877929688,580.0,586.8200073242188,583.2100219726562,574.010009765625,572.52001953125,579.2999877929688,581.0499877929688,570.75,571.22998046875,580.4099731445312,570.219970703125,579.3499755859375,583.780029296875,577.2899780273438,579.5599975585938,570.9099731445312,570.719970703125,559.0399780273438,555.8599853515625,534.7999877929688,542.9500122070312,549.1500244140625,567.510009765625,578.0,577.4000244140625,567.9400024414062,575.0900268554688,574.7000122070312,569.8599853515625,579.47998046875,579.8400268554688,575.4099731445312,571.5,572.7100219726562,574.22998046875,580.1699829101562,591.27001953125,591.1599731445312,600.0,598.25,596.9500122070312,593.6300048828125,594.0,589.6699829101562,590.0,586.0,581.6699829101562,570.1099853515625,551.530029296875,564.5900268554688,569.3900146484375,570.7899780273438,569.8499755859375,575.2899780273438,579.510009765625,580.0,578.9500122070312,579.260009765625,573.3599853515625,572.8599853515625,566.4500122070312,569.5599975585938,560.8499755859375,558.7100219726562,565.6099853515625,564.8400268554688,556.7999877929688,556.719970703125,552.9299926757812,553.4500122070312,539.3099975585938,533.0,538.6500244140625,541.4500122070312,538.0900268554688,533.25,539.760009765625,542.6900024414062,546.5900268554688,549.239990234375,553.0,551.6900024414062,541.1500244140625,540.6699829101562,570.969970703125,552.9199829101562,576.1400146484375,600.8499755859375,604.25,609.8099975585938,614.22998046875,616.4000244140625,621.9500122070312,607.5399780273438,600.260009765625,600.969970703125,589.739990234375,600.0,596.260009765625,599.97998046875,602.0900268554688,605.52001953125,601.7899780273438,604.1900024414062,609.9199829101562,615.0,613.1699829101562,606.77001953125,606.0,605.5999755859375,610.25,614.4299926757812,616.1099853515625,611.469970703125,605.6599731445312,611.0399780273438,607.489990234375,614.510009765625,620.6199951171875,622.0800170898438,615.7100219726562,614.8400268554688,615.5900268554688,613.1799926757812,609.1400146484375,617.6099853515625,619.0399780273438,615.6400146484375,611.2100219726562,613.8699951171875,604.5599975585938,619.3900146484375,612.489990234375,620.0,610.0,609.8599853515625,602.6300048828125,592.3200073242188,599.0499877929688,594.1099853515625,597.1699829101562,595.6400146484375,600.7899780273438,605.0,590.27001953125,604.3400268554688,600.030029296875,597.8900146484375,587.489990234375,574.5800170898438,572.3599853515625,560.1599731445312,559.25,550.9600219726562,547.5,548.5599975585938,550.0,556.6799926757812,550.4099731445312,570.2000122070312,565.0,557.22998046875,549.0800170898438,549.1599731445312,540.0,539.9000244140625,529.4000244140625,511.0,496.19000244140625,507.0799865722656,514.1199951171875,514.6199951171875,512.2999877929688,514.2000122070312,515.4099731445312,523.1300048828125,528.7000122070312,530.25,532.5499877929688,527.2100219726562,523.0,529.6900024414062,539.530029296875,535.0,531.3300170898438,523.6500244140625,527.3400268554688,526.010009765625,528.0,518.719970703125,516.6900024414062,520.1799926757812,523.25,524.5999755859375,524.0,522.6900024414062,520.3200073242188,519.1699829101562,524.3200073242188,529.8900146484375,539.52001953125,544.3800048828125,541.760009765625,544.1799926757812,557.5,557.8800048828125,551.1199951171875,562.4600219726562,564.0999755859375,570.6799926757812,575.9500122070312,573.3900146484375,579.6599731445312,595.9000244140625,574.9500122070312,590.5999755859375,599.8699951171875,593.1300048828125,585.5900268554688,589.6199951171875,581.9400024414062,574.780029296875,560.0999755859375,550.489990234375,539.0900268554688,540.0,535.0999755859375,531.6599731445312,521.219970703125,533.780029296875,538.3599853515625,531.8099975585938,534.7899780273438,541.72998046875,530.0999755859375,528.260009765625,530.9199829101562,523.02001953125,512.8800048828125,523.4400024414062,524.719970703125,526.280029296875,525.1799926757812,516.6900024414062,512.0,510.0,522.72998046875,518.6500244140625,520.4500122070312,518.5,516.260009765625,520.7899780273438,521.47998046875,514.3499755859375,513.989990234375,512.6099853515625,496.5,495.55999755859375,480.5,481.8900146484375,461.489990234375,417.7699890136719,451.1600036621094,414.6300048828125,446.3999938964844,429.989990234375,448.0,447.5899963378906,441.3299865722656,434.5400085449219,425.5,429.79998779296875,456.54998779296875,430.0,426.1199951171875,429.92999267578125,421.82000732421875,427.6499938964844,425.8599853515625,428.4700012207031,422.3999938964844,419.45001220703125,409.3900146484375,407.07000732421875,410.6000061035156,411.1400146484375,431.17999267578125,429.9599914550781,403.42999267578125,405.0,408.2300109863281,412.6499938964844,409.32000732421875,394.6499938964844,393.7799987792969,401.94000244140625,403.8399963378906,403.04998779296875,401.7099914550781,400.1400146484375,395.07000732421875,402.5199890136719,404.7300109863281,400.55999755859375,405.17999267578125,411.4100036621094,415.8399963378906,413.9800109863281,410.3699951171875,406.8800048828125,400.0,390.260009765625,392.8900146484375,395.1300048828125,401.79998779296875,402.2200012207031,409.5400085449219,412.3999938964844,407.8399963378906,406.2900085449219,425.0,428.6199951171875,426.55999755859375,418.5799865722656,422.20001220703125,420.8299865722656,430.25,429.0,428.44000244140625,418.30999755859375,415.0,425.9200134277344,414.94000244140625,406.30999755859375,473.260009765625,466.6700134277344,479.9800109863281,475.44000244140625,482.239990234375,483.9800109863281,470.7799987792969,461.0299987792969,460.1000061035156,466.9800109863281,465.2300109863281,454.8599853515625,453.489990234375,461.7900085449219,460.9100036621094,480.44000244140625,480.739990234375,486.7300109863281,490.1300048828125,490.9200134277344,498.7699890136719,492.44000244140625,487.5299987792969,499.25,490.0899963378906,486.6300048828125,487.6499938964844,489.94000244140625,489.30999755859375,487.0299987792969,482.0799865722656,490.0,487.7699890136719,486.4800109863281,481.1199951171875,480.5799865722656,488.6099853515625,478.7799987792969,470.2699890136719,482.9599914550781,477.1499938964844,483.2900085449219,475.4800109863281,471.1199951171875,467.8999938964844,467.010009765625,461.05999755859375,466.8399963378906,464.1199951171875,487.0,525.7100219726562,525.3599853515625,540.0,542.6799926757812,538.1300048828125,533.739990234375,534.8300170898438,527.530029296875,521.739990234375,524.9099731445312,544.3599853515625,534.1599731445312,541.0,559.0800170898438,555.5,567.9000244140625,574.1500244140625,572.0900268554688,564.1300048828125,558.3099975585938,551.5999755859375,551.9199829101562,563.6599731445312,558.4099731445312,560.3499755859375,562.8699951171875,566.8699951171875,572.3699951171875,575.9500122070312,584.2899780273438,586.0999755859375,578.1900024414062,575.6500244140625,562.8499755859375,574.6199951171875,573.3499755859375,573.0,586.4500122070312,582.2000122070312,593.4299926757812,589.1900024414062,594.8499755859375,581.9400024414062,581.2899780273438,579.030029296875,578.0,570.7999877929688,574.0,563.0,576.6199951171875,577.8499755859375,574.22998046875,570.8400268554688,567.5399780273438,562.4500122070312,561.6799926757812,568.8300170898438,575.3900146484375,578.6199951171875,578.7999877929688,580.1199951171875,582.25,583.7100219726562,579.5,593.77001953125,606.0599975585938,618.7000122070312,612.8599853515625,608.6099853515625,620.97998046875,613.3200073242188,608.6300048828125,619.969970703125,624.0900268554688,609.5,622.2899780273438,637.3900146484375,637.6799926757812,625.3400268554688,621.6199951171875,618.6400146484375,585.7999877929688,581.72998046875,575.9000244140625,580.0,571.510009765625,563.72998046875,543.239990234375,541.2000122070312,549.4099731445312,537.760009765625,526.8099975585938,514.4500122070312,502.5899963378906,500.5199890136719,510.0,510.69000244140625,508.010009765625,516.010009765625,519.0,516.0900268554688,515.72998046875,512.010009765625,501.510009765625,510.0,503.17999267578125,511.32000732421875,496.2200012207031,509.0,499.3999938964844,491.0,478.92999267578125,471.07000732421875,475.5199890136719,468.7799987792969,461.2200012207031,469.07000732421875,484.29998779296875,472.8699951171875,495.4100036621094,489.75,489.6199951171875,478.42999267578125,487.75,496.29998779296875,486.94000244140625,492.0,485.239990234375,502.0,498.6099853515625,500.1099853515625,494.9599914550781,516.3400268554688,528.8800048828125,527.3800048828125,523.1099853515625,522.8300170898438,529.8699951171875,526.6199951171875,472.6499938964844,469.1499938964844,462.6600036621094,471.989990234375,467.25,464.2300109863281,480.0,466.9800109863281,464.7699890136719,471.1600036621094,473.3599853515625,473.489990234375,464.8599853515625,454.3399963378906,455.17999267578125,448.2099914550781,444.0199890136719,438.44000244140625,442.0,449.0899963378906,450.8999938964844,446.79998779296875,447.3599853515625,449.92999267578125,461.25,482.1700134277344,489.8299865722656,489.4200134277344,469.30999755859375,482.1300048828125,484.2200012207031,472.79998779296875,473.4800109863281,491.8299865722656,483.9800109863281,478.239990234375,470.2799987792969,474.0,467.8900146484375,461.6300048828125,461.6300048828125,469.8900146484375,478.1199951171875,492.7799987792969,509.7300109863281,511.6700134277344,508.32000732421875,504.7799987792969,518.6900024414062,520.0,525.0,510.8500061035156,509.989990234375,525.5],"high":[546.0999755859375,543.6699829101562,539.8400268554688,540.77001953125,543.5599975585938,559.22998046875,549.3599853515625,548.5399780273438,553.0800170898438,550.8400268554688,545.9500122070312,547.030029296875,553.280029296875,558.6900024414062,557.030029296875,551.989990234375,547.780029296875,556.4099731445312,559.1900024414062,570.0,566.0,553.9199829101562,554.4500122070312,556.97998046875,560.5,566.0,552.8599853515625,554.1300048828125,551.0,546.1900024414062,548.6900024414062,553.22998046875,552.6900024414062,550.4099731445312,552.969970703125,560.739990234375,566.6799926757812,565.989990234375,567.8200073242188,573.010009765625,575.0,578.5,582.5399780273438,586.1500244140625,598.3499755859375,598.9099731445312,603.8200073242188,599.989990234375,600.6199951171875,599.030029296875,595.0999755859375,584.6500244140625,586.8499755859375,584.25,581.6300048828125,587.0800170898438,588.989990234375,585.030029296875,574.989990234375,579.77001953125,582.2899780273438,581.530029296875,572.3900146484375,578.25,582.0,583.8400268554688,582.4099731445312,589.9299926757812,579.6699829101562,580.3599853515625,573.3900146484375,570.719970703125,559.0399780273438,556.0,544.8699951171875,546.1400146484375,552.8599853515625,576.8900146484375,586.4600219726562,577.989990234375,575.0,579.489990234375,576.4600219726562,581.9000244140625,579.7899780273438,579.8400268554688,576.3900146484375,576.5900268554688,575.3499755859375,579.0700073242188,594.030029296875,594.530029296875,597.1799926757812,602.0,600.0900268554688,597.0999755859375,597.239990234375,594.0,596.6300048828125,592.0,587.9600219726562,581.969970703125,570.1099853515625,563.969970703125,568.5800170898438,573.6300048828125,573.75,575.5800170898438,581.6699829101562,585.9500122070312,582.280029296875,580.0,581.969970703125,574.6300048828125,573.0999755859375,569.2999877929688,572.0399780273438,560.8499755859375,568.5900268554688,571.510009765625,568.3400268554688,561.3800048828125,558.260009765625,558.27001953125,557.5700073242188,541.5900268554688,539.8099975585938,540.1699829101562,543.02001953125,538.3300170898438,537.0,548.6300048828125,551.6599731445312,549.6799926757812,555.780029296875,559.9600219726562,557.1599731445312,542.22998046875,547.1199951171875,572.239990234375,575.25,603.8200073242188,614.6500244140625,607.8099975585938,615.739990234375,620.6300048828125,622.2999877929688,622.0,611.3699951171875,612.8800048828125,601.780029296875,601.1400146484375,601.3499755859375,599.530029296875,605.5700073242188,603.469970703125,608.6199951171875,606.5800170898438,610.8800048828125,614.7999877929688,618.1199951171875,613.7000122070312,607.7000122070312,606.9099731445312,610.97998046875,618.0,616.5499877929688,618.0,615.030029296875,612.6699829101562,614.1699829101562,619.7000122070312,622.260009765625,627.8800048828125,623.0,619.3099975585938,617.0399780273438,616.47998046875,616.5800170898438,614.9199829101562,623.75,619.0399780273438,616.4099731445312,613.9600219726562,613.9099731445312,620.5399780273438,623.77001953125,619.02001953125,620.0,616.5700073242188,611.489990234375,603.989990234375,599.2899780273438,602.2999877929688,600.0700073242188,597.1699829101562,602.4099731445312,604.5399780273438,610.5599975585938,596.7999877929688,608.3900146484375,604.3900146484375,600.5800170898438,591.2000122070312,578.6900024414062,574.8300170898438,562.219970703125,559.3699951171875,553.6099853515625,554.739990234375,552.0900268554688,564.8699951171875,559.5599975585938,561.780029296875,570.2000122070312,565.8800048828125,558.5499877929688,553.9299926757812,550.1599731445312,544.7999877929688,542.3800048828125,529.4000244140625,512.77001953125,511.29998779296875,513.8499755859375,516.219970703125,517.0,516.3400268554688,514.2000122070312,528.8599853515625,533.1699829101562,534.8400268554688,535.97998046875,536.530029296875,527.4099731445312,531.3200073242188,538.0900268554688,542.4000244140625,540.030029296875,531.8900146484375,528.0900268554688,534.72998046875,535.9400024414062,533.3400268554688,522.4299926757812,526.4299926757812,526.239990234375,528.97998046875,527.3300170898438,528.280029296875,522.9299926757812,524.739990234375,526.0999755859375,536.7899780273438,545.3200073242188,551.3900146484375,547.780029296875,557.1599731445312,562.3200073242188,561.4000244140625,563.8099975585938,561.8099975585938,565.0,576.3699951171875,579.5700073242188,576.6599731445312,577.5700073242188,584.0900268554688,597.0,577.030029296875,610.969970703125,605.0499877929688,600.4099731445312,591.8599853515625,590.0900268554688,584.0700073242188,577.47998046875,563.3599853515625,553.9400024414062,541.97998046875,540.1799926757812,537.4600219726562,533.0499877929688,532.5999755859375,543.3800048828125,542.6199951171875,543.6199951171875,541.25,543.8499755859375,533.02001953125,530.0499877929688,532.47998046875,524.8499755859375,524.9099731445312,534.010009765625,532.97998046875,536.2100219726562,526.760009765625,520.6900024414062,516.47998046875,523.9000244140625,525.719970703125,522.1400146484375,522.5,520.6400146484375,518.6099853515625,526.7999877929688,523.239990234375,518.0,515.3300170898438,513.3699951171875,500.6199951171875,496.510009765625,491.3599853515625,485.9100036621094,464.1099853515625,453.3399963378906,454.1300048828125,455.0299987792969,448.6000061035156,440.7300109863281,450.8399963378906,450.2699890136719,445.94000244140625,436.0199890136719,426.5,437.010009765625,461.6099853515625,432.4599914550781,426.7200012207031,432.8500061035156,430.3399963378906,429.30999755859375,428.8699951171875,431.44000244140625,424.9800109863281,423.55999755859375,413.3500061035156,415.75,412.489990234375,432.7300109863281,434.9800109863281,430.54998779296875,407.0400085449219,412.6300048828125,414.07000732421875,415.3999938964844,412.6600036621094,401.739990234375,396.3399963378906,407.75,406.1600036621094,407.3699951171875,405.44000244140625,400.510009765625,402.3999938964844,408.4800109863281,405.239990234375,406.6000061035156,412.6099853515625,419.9700012207031,424.510009765625,416.80999755859375,413.3299865722656,406.8800048828125,403.55999755859375,395.7799987792969,397.8999938964844,400.6000061035156,406.1600036621094,415.0,415.30999755859375,414.3999938964844,413.2799987792969,429.1000061035156,430.4599914550781,432.8999938964844,429.32000732421875,433.1400146484375,429.3900146484375,438.489990234375,436.32000732421875,430.5,429.0,420.54998779296875,427.0,427.9100036621094,415.0,428.989990234375,487.92999267578125,484.6000061035156,483.6000061035156,487.1099853515625,488.5199890136719,484.8800048828125,483.8699951171875,464.1000061035156,467.7699890136719,469.8699951171875,466.5,457.0899963378906,461.7200012207031,467.70001220703125,478.19000244140625,486.9800109863281,485.8999938964844,491.54998779296875,493.239990234375,500.92999267578125,500.3699951171875,494.7799987792969,502.3900146484375,499.5799865722656,491.5199890136719,490.9800109863281,491.1400146484375,494.2799987792969,492.70001220703125,489.5400085449219,490.260009765625,502.0,490.07000732421875,489.989990234375,485.82000732421875,492.0,491.260009765625,482.94000244140625,484.5899963378906,486.57000732421875,482.260009765625,487.989990234375,481.739990234375,475.57000732421875,471.3299865722656,468.760009765625,465.739990234375,467.3500061035156,486.25,534.9000244140625,539.9000244140625,545.4400024414062,545.8599853515625,549.4400024414062,549.260009765625,537.5700073242188,537.9299926757812,530.8300170898438,529.8499755859375,532.4099731445312,544.5999755859375,540.8699951171875,550.4600219726562,568.3900146484375,571.2899780273438,578.239990234375,575.8200073242188,572.6699829101562,565.6500244140625,571.5700073242188,565.6300048828125,569.9199829101562,565.7000122070312,569.2999877929688,570.1599731445312,570.8599853515625,577.3499755859375,583.6599731445312,587.5900268554688,591.1699829101562,598.52001953125,584.3300170898438,579.7899780273438,578.219970703125,574.6199951171875,580.4500122070312,589.8499755859375,587.9199829101562,602.3200073242188,596.5499877929688,594.0,597.6799926757812,584.4500122070312,588.1099853515625,580.4500122070312,579.0900268554688,574.5399780273438,575.25,574.4600219726562,579.0800170898438,579.0599975585938,576.3400268554688,574.8599853515625,572.989990234375,569.4099731445312,569.8699951171875,576.1500244140625,580.5599975585938,579.8099975585938,581.1699829101562,585.2999877929688,584.4500122070312,585.6099853515625,593.7100219726562,611.4500122070312,628.0800170898438,626.77001953125,623.3599853515625,622.4000244140625,624.7899780273438,620.219970703125,622.719970703125,629.8699951171875,629.72998046875,620.8499755859375,637.97998046875,643.989990234375,639.2000122070312,633.6500244140625,629.3200073242188,620.5999755859375,596.3499755859375,585.9500122070312,584.0999755859375,588.8499755859375,576.280029296875,566.8300170898438,546.260009765625,548.7999877929688,550.9500122070312,539.3900146484375,527.0,520.3499755859375,507.1499938964844,514.1599731445312,515.510009765625,514.8800048828125,518.9199829101562,521.6300048828125,519.0,520.6599731445312,521.280029296875,513.7000122070312,510.7200012207031,517.6500244140625,520.5800170898438,514.3800048828125,510.6000061035156,509.94000244140625,501.29998779296875,491.6099853515625,481.5799865722656,474.5,480.989990234375,470.489990234375,470.989990234375,476.92999267578125,487.92999267578125,495.7900085449219,499.95001220703125,496.260009765625,490.75,483.5799865722656,494.3599853515625,501.04998779296875,506.82000732421875,493.3399963378906,490.3500061035156,507.2799987792969,505.3500061035156,503.82000732421875,515.6500244140625,530.0,532.8599853515625,530.5,530.0800170898438,528.8200073242188,538.4099731445312,529.989990234375,476.3900146484375,475.0,475.2099914550781,473.0199890136719,475.0,479.9800109863281,481.8299865722656,470.3900146484375,476.4700012207031,477.4200134277344,480.29998779296875,473.489990234375,466.7900085449219,463.1000061035156,463.3999938964844,459.17999267578125,444.95001220703125,444.44000244140625,455.0,452.239990234375,451.7099914550781,454.4599914550781,450.25,457.3999938964844,491.010009765625,499.0,496.2799987792969,491.9599914550781,475.7799987792969,488.6499938964844,486.7900085449219,476.4200134277344,494.3599853515625,493.8900146484375,484.239990234375,481.9200134277344,476.3399963378906,477.44000244140625,472.1499938964844,467.94000244140625,468.3500061035156,471.1199951171875,493.0,515.9600219726562,514.7999877929688,511.6700134277344,508.3800048828125,521.1699829101562,529.1500244140625,520.0,527.3699951171875,512.9600219726562,524.8499755859375,533.0800170898438],"volume":[2310800,2170300,1831300,1817200,2126800,2890000,2026600,1983100,2013100,1838900,1966300,1728200,2124000,1818500,1116600,1842500,1748100,3172300,2445900,2301300,3589400,2163900,1327500,1473700,1328100,1451400,1549300,1280800,1073000,1268000,1297000,1519000,1028200,989300,786500,1139600,970000,758600,901000,1021400,1794200,1466000,1547700,1973300,1886800,1819500,1600300,1380400,1146300,1035200,1758000,1920100,1554400,1053600,728700,1230500,1061200,1226800,1784900,1525800,1081400,837600,1381300,1151500,1231900,1181300,998900,1026300,1282800,1295500,1201600,1031700,1010300,1610100,2075800,1738400,1522800,2544000,2034900,1184000,1438200,953800,1515100,1171900,1357400,1749700,1140700,1890700,1598100,1513300,1328800,944600,1040900,1188700,1409400,1398400,805700,1133200,873000,1185000,883300,1435500,1324500,2431300,2106700,943700,995000,896100,1153800,1231900,1540500,1407700,1397900,1304700,1413700,1318400,1398100,3071500,3153300,1557600,1942300,1091400,1506900,6150900,1459400,1316400,908300,1233300,1140100,1567500,1976200,1402400,945200,1326000,1122100,1131200,1745000,1667300,1163700,2005600,2857300,3625200,2715300,1621900,1627100,1702300,1458200,1564700,2117100,1316900,1692100,1116700,963800,1164000,1042500,1128100,1241100,1076200,959400,1075500,965600,1138400,777300,519500,737300,790500,722500,1059000,1282200,1006000,1467600,1868800,1443300,1302900,1324100,1397600,1125100,1198100,1333000,1092600,1474200,1983100,883200,1361100,1282500,1312800,871000,1041300,1169200,665400,1258200,871500,1165800,883500,890900,1221100,2138200,1006400,1290600,1369300,1946100,1081600,914600,1619600,2058300,1757500,1090400,1116700,1638300,1452200,1472400,1459700,815100,998400,1423100,1303800,1620400,1565800,1723800,1212200,1764800,3953000,3162200,3658700,1533900,1956800,1833500,3063500,1748500,2914100,2108300,2558600,2665200,2579700,2665300,1869700,2106600,1938000,1389200,2539200,1553500,2595600,2544800,1774300,2235600,2758900,1558100,488700,777700,943200,1035500,1262900,1816800,1515200,1981800,1839300,1837800,2919900,2269900,2207400,3251300,1835500,2140100,2311500,1702500,1246300,1156500,1727800,2156800,2884300,3349700,2165700,2135600,2097400,1348800,2034100,1826900,2972000,2234300,2062200,1915400,1517100,2969600,1965200,1967800,1613900,1375400,1888700,1330500,1539000,2229300,2330300,2720100,1685200,1852900,1799000,2174000,1864100,1412300,1574500,1745600,1670400,1232000,1603200,1537100,2192300,1100000,1170700,1216100,1249700,1787700,2915800,1837600,2068700,2813600,3894200,4076300,3929200,4597700,3902400,2657400,2370500,2545900,1823500,3038300,2314800,3677800,3492200,3662400,2698300,2531600,2437300,2944300,2771900,2492400,2637200,4070200,2959400,3013600,2318700,3716400,2726900,3201100,4129600,2498200,1665000,2142000,2965800,2891400,2318100,2705700,1931400,2499300,2521300,2584000,3204100,2280700,2504000,2630000,2164000,2573800,3062700,2067600,2385800,1973200,3040400,2884300,3812600,2486100,2083000,3100800,2927700,3923100,3919100,2603000,2669300,1359300,2497200,2620900,2735100,2932800,2511400,2819300,2090500,2762300,2494600,2652500,2733800,3674200,8928300,6234000,4205500,3412200,3164200,2583500,3413900,2756900,2092800,1992300,2539300,1490100,1689900,1706700,2104200,2054800,1955200,2462500,2211100,2578500,2351500,1360600,1778400,1044300,1341600,1294800,1407700,1228200,1303800,1219100,1404200,1442600,2223700,1505900,1442700,1509800,1543200,1663500,1799800,1947500,1576400,4244100,2352200,3244900,2409600,3229300,1886400,3018300,4363900,6092700,3262000,3048500,2560100,1870800,2153200,1830700,1415800,1686600,1601000,1430400,2115900,2010200,1665200,3932400,3461200,1979300,1655700,1563600,992700,1953600,1315100,1872200,1835000,1636000,1682900,1277800,2264000,1380300,1377700,1504200,2745400,1318000,1624400,1916000,1247900,1167800,1933500,1803100,1803400,2059900,746000,1754200,1918100,1186600,1961600,1873700,1412100,1416000,1275600,1226400,1576500,1702200,2015300,2301800,2287300,3862600,1108400,732000,401000,466100,1042800,665000,739300,2052300,2488100,2554800,2404300,3147700,2286500,3184800,2847700,2460400,2541500,2881000,3108800,3182400,2621700,2847400,1758300,1638200,2338100,3950400,3760700,1778800,2249800,2740600,3224900,2959400,2107600,2022100,3367600,4742000,3188300,3775400,2662300,1776100,1362500,1618300,1314400,1480700,1551100,2031100,2050800,2211500,1679200,3283700,1637000,2210500,1864700,1627400,2516300,3018600,2995700,2794900,2419800,1843800,2285000,1913200,2241300,1729500,1301900,1677800,1819600,2272000,1505100,1696200,1473700,1287600,1507900,1491000,1308700,1828900,2572100,2003600,1375100,1988100,1437500,2141400,1801700,5729400,2684400,2280000,2243000,1387200,2161200,1425400,1815700,2045900,1861500,2533600,3905600,3952900,3055700,2801200,2100300,2037800,1908500,3418500,2851600,2012700,1686100,1942600,2958600,4372700,4184100,3194400,1774500,1938900,2241900,1728100,1939500,2791000,2051000,1776600,2389700,1873600,1517100,2042500,3358500,1524600,1824600,2125200,2975400,4570100,2076300,2423600,2220000,2321800,1857600,1366600,2021600,1383900,1233000],"close":[544.1500244140625,528.8200073242188,537.3599853515625,531.22998046875,541.3800048828125,541.8499755859375,543.9299926757812,546.0,544.3200073242188,542.0,539.25,544.4199829101562,551.75,553.3900146484375,550.739990234375,539.989990234375,538.2100219726562,547.3300170898438,557.77001953125,567.1199951171875,538.97998046875,552.22998046875,551.8200073242188,551.6199951171875,560.280029296875,552.3099975585938,550.8900146484375,550.75,546.8599853515625,538.5999755859375,548.27001953125,548.5700073242188,547.8400268554688,548.1400146484375,552.8499755859375,560.489990234375,564.7100219726562,563.47998046875,566.1699829101562,572.030029296875,570.1799926757812,576.3300170898438,581.6400146484375,584.6099853515625,591.5,597.6599731445312,597.6099853515625,599.4299926757812,597.25,593.3200073242188,584.9099731445312,584.1500244140625,580.0499877929688,582.719970703125,580.0499877929688,584.1300048828125,583.0900268554688,573.5599975585938,568.8200073242188,579.3699951171875,581.2100219726562,577.4500122070312,571.5599975585938,576.0,570.6099853515625,579.4600219726562,578.7999877929688,589.2000122070312,573.7100219726562,574.5700073242188,565.22998046875,557.8699951171875,554.5499877929688,547.25,541.52001953125,544.780029296875,548.3800048828125,574.5900268554688,577.3900146484375,571.72998046875,573.5999755859375,576.8900146484375,568.719970703125,574.989990234375,571.25,572.3800048828125,573.5499877929688,572.8699951171875,573.6400146484375,577.9299926757812,593.030029296875,590.7000122070312,594.7999877929688,599.02001953125,597.1500244140625,595.2999877929688,594.010009765625,590.1199951171875,590.7999877929688,585.030029296875,584.0499877929688,572.5700073242188,567.2999877929688,562.760009765625,567.97998046875,569.5800170898438,569.6699829101562,575.280029296875,579.8400268554688,581.0900268554688,581.47998046875,575.8900146484375,575.6900024414062,572.6300048828125,572.0499877929688,568.0,569.1699829101562,557.2100219726562,564.5999755859375,565.9500122070312,556.52001953125,558.1699829101562,550.780029296875,553.0,541.719970703125,533.9299926757812,535.6099853515625,540.0999755859375,536.2899780273438,531.8599853515625,536.8699951171875,542.6900024414062,548.0900268554688,544.6799926757812,555.4199829101562,555.0599975585938,540.6199951171875,534.3499755859375,546.4199829101562,552.239990234375,574.72998046875,594.5,607.1400146484375,604.1199951171875,615.0599975585938,613.3400268554688,621.77001953125,615.6900024414062,598.030029296875,602.02001953125,587.3699951171875,600.0399780273438,596.1799926757812,599.0700073242188,604.2100219726562,602.0999755859375,603.6900024414062,603.97998046875,607.5999755859375,614.5399780273438,610.1699829101562,603.8599853515625,606.1199951171875,605.5900268554688,610.4000244140625,613.1400146484375,611.6799926757812,615.0700073242188,606.4299926757812,611.9000244140625,606.8800048828125,611.3300170898438,620.4199829101562,624.2100219726562,618.4600219726562,614.1599731445312,611.1699829101562,614.1500244140625,610.489990234375,610.1199951171875,620.25,613.6900024414062,610.3499755859375,611.8800048828125,599.780029296875,619.3300170898438,614.4199829101562,618.5700073242188,612.9400024414062,612.719970703125,600.9199829101562,598.6099853515625,598.8499755859375,595.4500122070312,599.25,593.7899780273438,596.9199829101562,603.7899780273438,600.52001953125,591.5499877929688,599.25,601.7100219726562,595.3699951171875,586.3800048828125,576.489990234375,557.3800048828125,554.3800048828125,552.5399780273438,547.77001953125,550.6199951171875,546.3200073242188,557.9199829101562,555.469970703125,560.7899780273438,559.6799926757812,555.8900146484375,551.739990234375,546.9199829101562,540.75,541.9000244140625,533.02001953125,513.0800170898438,501.2900085449219,509.1199951171875,512.8400268554688,516.0999755859375,513.260009765625,514.2000122070312,512.97998046875,521.6599731445312,529.6300048828125,529.9500122070312,534.4199829101562,528.8699951171875,520.8599853515625,529.3599853515625,537.22998046875,535.8499755859375,534.3599853515625,525.0,526.8900146484375,530.260009765625,528.8400268554688,516.1799926757812,516.6900024414062,524.0499877929688,525.2899780273438,528.97998046875,527.1799926757812,526.0700073242188,518.8400268554688,520.22998046875,522.5700073242188,532.02001953125,537.1900024414062,545.6500244140625,544.9299926757812,542.3099975585938,555.52001953125,556.989990234375,551.469970703125,561.7100219726562,559.6500244140625,573.0599975585938,574.5900268554688,574.8499755859375,574.8200073242188,583.6400146484375,584.2899780273438,568.22998046875,606.739990234375,597.75,593.75,580.5700073242188,582.3800048828125,572.7100219726562,571.469970703125,552.8599853515625,545.22998046875,538.0,532.6400146484375,531.8499755859375,523.0900268554688,530.8599853515625,537.8300170898438,532.5499877929688,535.5499877929688,539.5499877929688,533.2899780273438,523.22998046875,528.9600219726562,523.6400146484375,516.5700073242188,524.1900024414062,527.6400146484375,531.7100219726562,526.7999877929688,514.2000122070312,512.6500244140625,508.8999938964844,522.0499877929688,519.5700073242188,521.5,518.4099731445312,518.6400146484375,517.719970703125,519.9000244140625,514.3400268554688,513.6699829101562,511.67999267578125,500.1600036621094,497.6000061035156,482.9700012207031,489.05999755859375,470.0299987792969,437.9100036621094,437.8699951171875,419.30999755859375,453.54998779296875,427.44000244140625,438.1499938964844,449.3299865722656,441.0,436.7900085449219,427.5,421.8500061035156,434.7300109863281,431.6400146484375,426.6600036621094,424.239990234375,421.3399963378906,427.5299987792969,429.0,419.8900146484375,423.54998779296875,422.2699890136719,407.0199890136719,407.8500061035156,410.7799987792969,403.1300048828125,432.5899963378906,428.95001220703125,406.04998779296875,404.92999267578125,412.05999755859375,413.9200134277344,413.75,398.2799987792969,400.4800109863281,393.6600036621094,403.54998779296875,402.1300048828125,403.75,402.82000732421875,396.4700012207031,399.92999267578125,403.6600036621094,398.3599853515625,401.8999938964844,408.5299987792969,414.5400085449219,415.1499938964844,415.3299865722656,402.760009765625,405.0799865722656,390.260009765625,392.55999755859375,397.8800048828125,400.2099914550781,404.3699951171875,410.6499938964844,412.1199951171875,408.2799987792969,405.4599914550781,421.4700012207031,427.760009765625,429.3299865722656,418.70001220703125,426.1700134277344,419.8800048828125,430.7300109863281,434.8599853515625,425.3399963378906,417.989990234375,416.30999755859375,424.9800109863281,414.75,404.94000244140625,427.6199951171875,466.7099914550781,475.0299987792969,478.32000732421875,484.9599914550781,482.1600036621094,477.2799987792969,467.67999267578125,463.0400085449219,466.57000732421875,466.4200134277344,448.94000244140625,454.739990234375,460.7200012207031,462.3900146484375,477.4100036621094,484.7900085449219,485.0400085449219,489.010009765625,487.5400085449219,498.2900085449219,494.80999755859375,483.760009765625,499.989990234375,490.75,488.4800109863281,488.1199951171875,489.739990234375,492.7200012207031,487.5299987792969,484.54998779296875,489.489990234375,492.6000061035156,487.6499938964844,482.4100036621094,476.5400085449219,491.4100036621094,479.4599914550781,474.4599914550781,480.739990234375,472.6400146484375,481.1000061035156,479.5799865722656,474.989990234375,469.75,468.0,459.2200012207031,464.239990234375,462.0400085449219,485.0199890136719,530.72998046875,524.9600219726562,543.3200073242188,543.9500122070312,539.1699829101562,536.1900024414062,534.6799926757812,524.7999877929688,524.5800170898438,525.8300170898438,527.8699951171875,536.780029296875,538.9199829101562,543.8400268554688,557.989990234375,567.2000122070312,571.9099731445312,572.5,563.780029296875,557.6300048828125,558.3099975585938,556.219970703125,567.3900146484375,564.8800048828125,565.239990234375,567.6400146484375,565.97998046875,572.4099731445312,576.3499755859375,586.489990234375,588.02001953125,580.1300048828125,578.7100219726562,567.1599731445312,576.030029296875,573.7899780273438,572.739990234375,587.47998046875,586.0700073242188,597.780029296875,593.25,590.8300170898438,585.1500244140625,580.3699951171875,580.4500122070312,575.239990234375,572.77001953125,568.2100219726562,563.0700073242188,573.8099975585938,578.9000244140625,572.280029296875,575.9099731445312,570.1599731445312,562.5599975585938,562.3900146484375,567.8300170898438,575.7000122070312,579.9400024414062,579.1199951171875,580.739990234375,585.0700073242188,583.4500122070312,579.4500122070312,592.510009765625,611.2000122070312,620.719970703125,617.1500244140625,606.5,618.8599853515625,615.4500122070312,607.0800170898438,621.8300170898438,624.6500244140625,618.719970703125,619.010009765625,636.2999877929688,639.4500122070312,625.97998046875,626.6199951171875,623.9099731445312,608.02001953125,592.1599731445312,578.6099853515625,581.77001953125,570.0900268554688,565.219970703125,542.3599853515625,542.8300170898438,546.760009765625,539.7999877929688,527.1699829101562,509.82000732421875,504.82000732421875,501.5899963378906,513.5599975585938,515.1199951171875,510.92999267578125,516.4400024414062,515.5999755859375,513.6799926757812,520.1199951171875,521.1099853515625,508.5799865722656,508.1000061035156,512.6900024414062,518.8400268554688,501.9700012207031,509.9700012207031,500.0799865722656,495.7200012207031,475.8900146484375,464.3699951171875,470.0,472.7099914550781,464.69000244140625,470.2099914550781,474.3900146484375,478.1199951171875,490.2900085449219,490.7699890136719,488.8500061035156,473.3599853515625,480.04998779296875,491.5299987792969,494.5400085449219,491.4599914550781,488.19000244140625,489.5,503.4599914550781,500.4599914550781,496.1099853515625,514.22998046875,527.219970703125,531.6699829101562,516.0,526.5999755859375,526.02001953125,524.5700073242188,513.97998046875,466.70001220703125,469.7099914550781,468.0400085449219,470.2200012207031,466.260009765625,478.9599914550781,469.2099914550781,462.6000061035156,466.760009765625,472.95001220703125,474.4599914550781,465.0,452.6000061035156,459.29998779296875,446.0299987792969,448.2099914550781,438.3399963378906,442.0,447.80999755859375,451.7900085449219,449.3699951171875,448.2799987792969,448.17999267578125,456.2099914550781,487.2200012207031,492.510009765625,494.0400085449219,482.0799865722656,473.95001220703125,482.0299987792969,472.79998779296875,469.6300048828125,494.07000732421875,482.0400085449219,475.6600036621094,469.3399963378906,473.7200012207031,472.6300048828125,461.69000244140625,464.6099853515625,464.010009765625,469.3500061035156,492.20001220703125,505.75,513.030029296875,506.4200134277344,501.3599853515625,513.3300170898438,523.4400024414062,517.5999755859375,516.6199951171875,510.1300048828125,524.7100219726562,527.0499877929688]}],"adjclose":[{"adjclose":[539.6860961914062,524.4818725585938,532.9518432617188,526.8720092773438,536.9387817382812,537.4049682617188,539.4678344726562,541.5208740234375,539.8545532226562,537.5537109375,534.826171875,539.953857421875,547.2237548828125,548.8502807617188,546.2219848632812,535.5601806640625,533.794921875,542.8399658203125,553.1943359375,562.4676513671875,534.5584106445312,547.6997680664062,547.293212890625,547.0947265625,555.6837768554688,547.7791748046875,546.3706665039062,546.23193359375,542.373779296875,534.1815185546875,543.7722778320312,544.0697631835938,543.3458862304688,543.6433715820312,548.314697265625,555.8920288085938,560.0774536132812,558.8574829101562,561.525390625,567.3373413085938,565.5026245117188,571.60205078125,576.8684692382812,579.8140869140625,586.647705078125,592.7570190429688,592.7074584960938,594.5126342773438,592.3504028320312,588.4526977539062,580.4931640625,579.7390747070312,575.669921875,578.31982421875,575.669921875,579.7191772460938,578.68701171875,569.2289428710938,564.5247802734375,574.9951782226562,576.8212280273438,573.0896606445312,567.2440795898438,571.6505737304688,566.30126953125,575.0844116210938,574.4293823242188,584.7509765625,569.3778076171875,570.2313842773438,560.9618530273438,553.657470703125,550.3624877929688,543.11767578125,537.430908203125,540.6663818359375,544.2390747070312,570.2511596679688,573.030029296875,567.4127197265625,569.2686767578125,572.5338745117188,564.425537109375,570.648193359375,566.9364624023438,568.0579223632812,569.218994140625,568.544189453125,569.308349609375,573.5659790039062,588.5518798828125,586.239501953125,590.3086547851562,594.4967651367188,592.640869140625,590.8047485351562,589.5244750976562,585.6638793945312,586.3388061523438,580.6123657226562,579.6397705078125,568.2464599609375,563.0162353515625,558.5105590820312,563.6911010742188,565.2789306640625,565.3683471679688,570.9359741210938,575.461669921875,576.7021484375,577.0891723632812,571.5413818359375,571.3428344726562,568.3060913085938,568.1173095703125,564.0951538085938,565.2569580078125,553.3793334960938,560.7184448242188,562.0592651367188,552.6940307617188,554.3327026367188,546.9935913085938,549.1982421875,537.9956665039062,530.2593383789062,531.9277954101562,536.3869018554688,532.6030883789062,528.20361328125,533.1790771484375,538.9591064453125,544.322021484375,540.9354248046875,551.6015625,551.2442016601562,536.9033813476562,530.6764526367188,542.6634521484375,548.4435424804688,570.7788696289062,590.412841796875,602.9660034179688,599.966796875,610.8314819335938,609.1233520507812,617.4955444335938,611.4573364257812,593.918701171875,597.8812866210938,583.3320922851562,595.914794921875,592.0814208984375,594.9515991210938,600.0562744140625,597.9606323242188,599.5397338867188,599.8277587890625,603.4228515625,610.3152465820312,605.9751586914062,599.7085571289062,601.9530639648438,601.4267578125,606.2036743164062,608.9248046875,607.4747924804688,610.8414916992188,602.2609252929688,607.6932983398438,602.7078247070312,607.127197265625,616.1548461914062,619.9187622070312,614.208251953125,609.937744140625,607.35400390625,610.3154296875,606.6782836914062,606.3106079101562,616.3773193359375,609.8582153320312,606.5390625,608.0596313476562,596.03515625,615.4630737304688,610.5838012695312,614.707763671875,609.1129150390625,608.894287109375,597.16796875,594.8724365234375,595.1109008789062,591.7322387695312,595.5084838867188,590.08251953125,593.1930541992188,600.02001953125,596.7705688476562,587.8565673828125,595.5084838867188,597.953125,591.6526489257812,582.7188110351562,572.8905029296875,553.89990234375,550.9185791015625,549.090087890625,544.3499145507812,547.1820678710938,542.9089965820312,554.4364624023438,552.0017700195312,557.2885131835938,556.185546875,552.419189453125,548.2951049804688,543.505126953125,537.373779296875,538.5166015625,529.6920776367188,509.87646484375,498.16009521484375,505.941162109375,509.63800048828125,512.877685546875,510.05535888671875,510.989501953125,509.7771301269531,518.4028930664062,526.3231201171875,526.64111328125,531.0831909179688,525.56787109375,517.60791015625,526.0548095703125,533.8756713867188,532.5042114257812,531.0235595703125,521.7219848632812,523.9894409179688,527.3408813476562,525.9288330078125,513.3385620117188,513.8455810546875,521.1652221679688,522.3983154296875,526.0679321289062,524.2778930664062,523.1740112304688,515.98388671875,517.3660888671875,519.6932983398438,529.09130859375,534.2327880859375,542.6463012695312,541.9302368164062,539.3246459960938,552.4618530273438,553.9237060546875,548.4342041015625,558.6177978515625,556.569091796875,569.9053344726562,571.4268798828125,571.6854248046875,571.6556396484375,580.4270629882812,581.0734252929688,565.1019287109375,603.3999633789062,594.4594116210938,590.4813232421875,577.3739624023438,579.174072265625,569.5572509765625,568.3240356445312,549.8165283203125,542.228515625,535.0383911132812,529.7078247070312,528.9222412109375,520.21044921875,527.9376220703125,534.8692626953125,529.6183471679688,532.6018676757812,536.5797119140625,530.354248046875,520.349609375,526.048095703125,520.7573852539062,513.7262573242188,521.3043823242188,524.7353515625,528.7830200195312,523.9000244140625,511.369384765625,509.827880859375,506.0985107421875,519.6151733398438,517.1467895507812,519.0677490234375,515.9921875,516.2211303710938,515.3053588867188,517.4752197265625,511.9410705566406,511.27423095703125,509.2935485839844,497.8272705078125,495.27923583984375,480.71746826171875,486.7790222167969,467.83782958984375,435.8675842285156,435.8277893066406,417.3543395996094,451.4346618652344,425.4464416503906,436.1064758300781,447.2343444824219,438.9432067871094,434.75286865234375,425.50616455078125,419.8825378417969,432.7024230957031,429.62689208984375,424.6700439453125,422.2613525390625,419.3748779296875,425.5360412597656,426.99920654296875,417.93170166015625,421.5745849609375,420.300537109375,405.1216735839844,405.94781494140625,408.8641357421875,401.2497863769531,430.5724182128906,426.94940185546875,404.1562194824219,403.0414123535156,410.13818359375,411.989501953125,411.8203125,396.4224548339844,398.6122131347656,391.823974609375,401.6678466796875,400.2544860839844,401.8669128417969,400.9412536621094,394.6208801269531,398.06475830078125,401.77734375,396.5020446777344,400.0255432128906,406.6246337890625,412.60662841796875,413.2137451171875,413.3929138183594,401.29705810546875,403.60858154296875,388.8424072265625,391.13409423828125,396.43475341796875,398.75628662109375,402.90118408203125,409.1583557128906,410.6230163574219,406.7969970703125,403.9872131347656,419.9390563964844,426.20623779296875,427.7704772949219,417.17913818359375,424.62200927734375,418.3548583984375,429.1654357910156,433.2803955078125,423.7950134277344,416.4717102050781,414.7978210449219,423.4363708496094,413.2434387207031,403.4691162109375,426.06671142578125,465.0147399902344,473.30450439453125,476.5825500488281,483.1984558105469,480.40863037109375,475.5463562011719,465.981201171875,461.3580627441406,464.8752746582031,464.72576904296875,447.3092956542969,453.08819580078125,459.0465087890625,460.7104187011719,475.6758728027344,483.0290832519531,483.27813720703125,487.2337341308594,485.76904296875,496.48004150390625,493.01263427734375,482.0028076171875,498.1738586425781,488.9674072265625,486.7056884765625,486.3469543457031,487.9610595703125,490.9302673339844,485.75909423828125,482.7899169921875,487.71197509765625,490.81072998046875,485.8786926269531,480.6576843261719,474.80902099609375,489.6250305175781,477.7184143066406,473.1609191894531,479.4237365722656,471.345947265625,479.78277587890625,478.26690673828125,473.6894836425781,468.4638366699219,466.7186279296875,457.9626770019531,462.96893310546875,460.77496337890625,483.6920166015625,529.2767944335938,523.522705078125,541.8323974609375,542.4607543945312,537.6937866210938,534.721923828125,533.2161254882812,523.363037109375,523.1437377929688,524.390380859375,526.4247436523438,535.3103637695312,537.4444580078125,542.3510131835938,556.4622802734375,565.6470336914062,570.3441162109375,570.9324951171875,562.2364501953125,556.1032104492188,556.7813720703125,554.6970825195312,565.8365478515625,563.3333740234375,563.6923828125,566.0858764648438,564.4302978515625,570.8427124023438,574.77197265625,584.8842163085938,586.4100341796875,578.5416259765625,577.1255493164062,565.6071166992188,574.452880859375,572.2189331054688,571.1718139648438,585.8715209960938,584.4653930664062,596.143310546875,591.6256713867188,589.21240234375,583.5478515625,578.7809448242188,578.8607177734375,573.6649780273438,571.2018432617188,566.6542358398438,561.5283203125,572.2389526367188,577.31494140625,570.7131958007812,574.7650146484375,569.0264282226562,561.4415893554688,561.27197265625,566.701171875,574.5554809570312,578.7870483398438,577.9686889648438,579.58544921875,583.9068603515625,582.2901000976562,578.2980346679688,591.33203125,609.9849243164062,619.4859619140625,615.923095703125,605.2942504882812,617.629638671875,614.2264404296875,605.873046875,620.5938110351562,623.4081420898438,617.4899291992188,617.7793579101562,635.0349731445312,638.1787719726562,624.7355346679688,625.3742065429688,622.6695556640625,606.8112182617188,590.9827270507812,577.4596557617188,580.6134033203125,568.9566650390625,564.0962524414062,541.28173828125,541.7507934570312,545.6730346679688,538.726806640625,526.1219482421875,508.80645751953125,503.8163757324219,500.5928039550781,512.5390014648438,514.095947265625,509.91424560546875,515.4132690429688,514.574951171875,512.6587524414062,519.0859985351562,520.073974609375,507.56890869140625,507.08984375,511.6707458496094,517.8085327148438,500.9720458984375,508.9561462402344,499.0857849121094,494.7344665527344,474.94390869140625,463.90496826171875,469.5293273925781,472.2366027832031,464.2246398925781,469.7391052246094,473.9149475097656,477.6412048339844,489.79901123046875,490.2785339355469,488.3604736328125,472.8859558105469,479.5692443847656,491.03778076171875,494.0447692871094,490.96783447265625,487.70111083984375,489.0097961425781,502.955810546875,499.9588317871094,495.6131591796875,513.7150268554688,526.6920166015625,531.1375732421875,515.4832763671875,526.0726318359375,525.4932250976562,524.044677734375,513.4652709960938,466.2326354980469,469.2396240234375,467.5713195800781,469.7491149902344,465.7930908203125,478.4803466796875,468.7401123046875,462.1367492675781,466.2926025390625,472.47637939453125,473.98486328125,464.5343322753906,452.1467590332031,458.84002685546875,445.5833435058594,447.7611389160156,437.9010314941406,441.557373046875,447.3615417480469,451.33758544921875,448.91998291015625,447.8310852050781,447.7311706542969,455.7531433105469,486.7320861816406,492.0168151855469,493.5452575683594,481.59722900390625,473.47540283203125,481.5472717285156,472.3265075683594,469.1596984863281,493.5752258300781,481.5572814941406,475.18365478515625,468.8699951171875,473.7200012207031,472.6300048828125,461.69000244140625,464.6099853515625,464.010009765625,469.3500061035156,492.20001220703125,505.75,513.030029296875,506.4200134277344,501.3599853515625,513.3300170898438,523.4400024414062,517.5999755859375,516.6199951171875,510.1300048828125,524.7100219726562,527.0499877929688]}]}}],"error":null}}