{"chart":{"result":[{"meta":{"currency":"USD","symbol":"UBER","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1557495000,"regularMarketTime":1783713603,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":74.54,"fiftyTwoWeekHigh":101.99,"fiftyTwoWeekLow":67.19,"regularMarketDayHigh":76.21,"regularMarketDayLow":74.48,"regularMarketVolume":9648744,"longName":"Uber Technologies, Inc.","shortName":"Uber Technologies, Inc.","chartPreviousClose":61.57,"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":[{"volume":[41978600,31800600,20370700,17886300,21213000,22319900,30788900,28888900,26374700,19511800,19971600,24149900,20339400,17851700,13619600,17238100,21963000,13099600,15902000,17562100,17026400,12504200,18671800,26079500,34464000,43367000,21618200,20858700,19554900,22857100,69846700,40330200,24457500,24203100,15073500,16766400,15648800,16617300,13707300,11853100,19405500,18528700,15989200,19761600,13734700,13873300,16414900,13781400,11303800,12065100,12737200,24554900,18936700,13035200,11490400,16191100,8872400,10254300,12438300,13157000,13421900,12201800,15838800,19883100,17191300,21572000,22867600,13756300,12533900,13653600,11590800,16093400,14513100,15363100,20426000,23186000,26804900,16814200,27515600,20545200,16187600,20102600,22707300,21266700,18229300,15557700,25001900,24427300,84220000,27965500,18924400,18983100,19462300,16308700,19923500,15703300,15864400,16592500,22562100,20115000,10385900,14213300,16987900,12689100,17322400,14922200,12689200,19513500,25871500,13932600,19152300,12741200,24435500,17109400,11601100,14760500,9511600,10662400,20757700,12479300,18888700,10232600,9650500,21375900,13438700,14319000,7869800,6599200,7231100,8757900,14638800,26702500,14683700,13472600,17529000,27884400,21988900,12809600,13408000,9539800,15187100,22596900,17379400,16907000,16506200,18209700,18967900,27654600,32063700,53336900,31493600,21779100,12770300,10826100,15472500,12337000,13711300,11548300,13821300,10246500,9290200,9571900,13065600,10999900,7294100,9529400,9300800,12676900,13053300,7995800,8890900,11449800,8804600,20227200,14671900,16357900,30376500,12016700,14639800,11720900,17698400,17472700,8285300,16099200,12552600,14788600,7580100,12991100,8980500,11323400,11096300,10750300,15328800,17800300,17251100,15033600,57290500,14752400,14858500,12398500,27373200,14186700,11238700,10754000,8689900,15220900,11727400,9311900,14469600,14997700,64047100,33542200,14949100,12274600,26410700,24305900,20152600,22682200,19439700,15006000,17372200,23980900,45212500,22289100,16656600,25657700,14874100,17446600,13704900,12967800,7348700,11574600,12760500,17263100,77320400,36413200,27602900,23672900,71089500,45673200,47325300,38612400,35025500,46736700,27811400,26377700,16093600,7882500,12659000,13483600,17709200,14487300,25899100,28553800,32980700,35347800,24523300,30728800,23960100,25735800,22704800,29013100,27139200,21423600,18130000,15355400,14360300,20904600,24988500,29592600,33246500,19776000,25290000,33786200,78975900,45940200,81813200,42551700,27329600,33142400,21754700,15405700,18943200,14973400,14770300,21774300,24368400,19559200,10328900,22535900,17752000,16999500,24241200,13122300,16504900,18610400,22120100,26668200,17315000,15272200,13537300,20577800,16137500,15042100,17851400,26551400,18126300,16065900,11828600,11866800,11277900,16033100,16889200,14806900,23290800,34938700,32841700,24045200,30148800,22373900,16274600,12483200,13790200,15990800,21893400,20634600,16599300,22750200,22188500,20047800,13324200,12172200,17762800,18698500,22401800,25339000,30378900,49238800,24293100,19105400,39104600,36770800,30640100,20481600,21909600,19252100,20851300,25035100,16496000,17929700,17446900,13810300,38116300,29050900,17047000,25668400,20080500,33304500,28172700,22780800,24494800,15364200,18776100,18003000,12254200,13677800,25976700,27472100,18407500,38925100,17400800,23657800,24731200,16155300,17124000,13604000,8112600,29817200,20586800,14858900,15644400,12453500,14300200,18488400,17636000,16903600,14223500,12150600,11561800,18617900,23446200,13864100,11606100,24966200,16862800,16922400,15732500,15138900,25856000,40169800,28522200,26212500,16668900,12509000,16867300,14525100,15841800,16471300,21177300,15194800,12864100,15584900,10938100,17163400,11364300,12024300,19310000,12883300,12052200,15960100,20384500,18906600,11850200,15944200,16190100,13659200,18652400,17257900,44094000,23075200,38735000,29820100,15101100,12523400,11255800,10356100,16320900,16793400,16608500,16046400,10556400,22760900,12583600,10071200,13435700,17021100,11031400,11178000,14347100,17214800,14282100,11274900,10503300,11351400,17121600,12014600,11748300,17138300,14532900,13556600,15333400,28836500,48787300,20150800,18316200,16489900,13310200,13276300,16004600,16367500,12475600,16922500,17439400,18256200,41734000,33783100,24883200,18482200,20448700,9069400,17517200,18930400,21335800,13145300,11154600,12646900,17117500,51202000,23346300,16211600,32070900,24465100,28007500,18681800,34353300,20570400,10445500,4310700,6741600,12072600,9500700,8428400,13095100,24036800,27508700,25293400,15499200,15881500,12687800,14809300,15510800,18892900,20738900,19429300,21171900,19457200,14703800,16556400,19993700,19317300,26857800,24344100,18434500,29490800,63045000,33111500,24470200,17959100,18958700,28045000,33541400,26526700,20286100,18235600,15897800,20242200,22921600,19581100,19820800,22449200,20427900,25779100,21892500,19818600,17894000,14771200,21208900,17581500,21010800,17082700,16400700,15997300,33146100,13692700,13791600,26161200,14154700,14404200,11569300,15412900,13869700,13873500,15886600,13035000,12758500,7751400,9686300,13559900,16500000,11818200,12690600,16750300,19696000,12771700,16966600,11507400,11698100,14133000,18671000,13007200,14670000,14039000,11751800,16067000,10867400,13868400,27424000,35783000,26972300,16230600,18996400,17241000,14055200,17329500,16394100,17776200,17419900,12764800,13238700,19689000,23281200,23148200,19139100,50294700,24119800,16657700,17348400,17576600,18532300,18636000,20029600,21908800,24995400,19678100,24748700,17514600,16144400,27203300,21887100,20733900,34823300,14682100,64581200,26220700,27806100,12648000,14087900,15821500,15615600,12612900,9895500,9749600],"low":[57.93000030517578,57.33000183105469,57.72999954223633,57.220001220703125,57.849998474121094,58.45000076293945,60.279998779296875,61.86000061035156,63.0,62.91999816894531,61.68000030517578,63.3849983215332,64.41000366210938,64.1500015258789,63.689998626708984,63.220001220703125,63.709999084472656,65.29000091552734,65.55999755859375,66.22000122070312,64.84500122070312,65.58999633789062,66.51000213623047,67.8550033569336,68.44000244140625,67.23999786376953,71.19499969482422,69.69000244140625,68.73500061035156,66.70999908447266,74.30999755859375,78.27999877929688,78.11000061035156,75.81999969482422,75.875,77.51000213623047,77.72000122070312,77.30000305175781,77.81300354003906,77.41999816894531,77.93000030517578,79.31999969482422,80.79000091552734,77.43000030517578,78.52999877929688,78.26000213623047,78.20999908447266,76.52999877929688,77.4800033569336,77.93000030517578,76.9000015258789,75.7699966430664,73.66000366210938,74.19000244140625,76.75,79.08999633789062,79.19999694824219,79.38999938964844,77.77999877929688,76.8499984741211,76.8949966430664,76.0,74.97000122070312,76.54000091552734,74.4800033569336,74.91999816894531,73.94999694824219,73.33000183105469,73.53500366210938,74.70500183105469,74.48999786376953,72.87999725341797,72.69999694824219,71.04000091552734,70.63999938964844,68.37999725341797,68.4800033569336,69.62000274658203,67.36499786376953,67.37999725341797,68.69999694824219,67.19999694824219,66.06999969482422,65.86000061035156,67.625,69.02999877929688,70.83200073242188,69.80000305175781,63.834999084472656,66.75,66.4000015258789,64.72000122070312,64.75,65.22000122070312,66.0,65.5199966430664,64.30500030517578,63.810001373291016,64.5199966430664,63.25,63.619998931884766,63.099998474121094,62.90999984741211,63.720001220703125,63.13999938964844,62.935001373291016,63.70000076293945,64.20999908447266,67.33000183105469,68.11000061035156,66.55999755859375,67.76000213623047,71.0,70.23999786376953,69.31999969482422,69.83000183105469,69.88999938964844,69.7300033569336,69.2300033569336,69.75,70.22000122070312,70.55000305175781,70.06999969482422,70.7699966430664,69.4000015258789,68.87999725341797,70.5,70.38500213623047,70.75,71.12999725341797,68.37999725341797,68.8499984741211,72.11000061035156,70.76100158691406,73.11000061035156,68.55500030517578,65.80999755859375,66.0999984741211,67.08499908447266,67.27999877929688,65.77999877929688,64.4000015258789,64.18000030517578,63.720001220703125,62.61000061035156,63.65999984741211,60.7599983215332,56.86000061035156,54.84000015258789,60.5,65.48999786376953,65.94999694824219,67.75,68.0199966430664,69.37999725341797,70.61000061035156,72.29000091552734,71.75499725341797,71.79499816894531,73.27999877929688,73.05999755859375,72.66999816894531,72.3499984741211,72.11000061035156,71.80000305175781,71.0199966430664,72.12999725341797,72.05999755859375,71.20999908447266,71.30000305175781,70.91999816894531,68.72899627685547,69.63300323486328,67.63999938964844,67.12000274658203,67.8499984741211,70.94000244140625,71.04000091552734,71.30999755859375,72.19200134277344,74.55999755859375,73.45099639892578,73.77999877929688,75.97000122070312,77.08000183105469,75.12999725341797,75.69999694824219,74.25499725341797,73.83999633789062,72.79000091552734,71.9000015258789,73.22000122070312,73.7300033569336,75.05999755859375,75.95500183105469,76.9000015258789,81.86000061035156,84.18000030517578,82.6500015258789,81.62000274658203,79.41000366210938,78.80000305175781,79.55000305175781,79.9800033569336,79.36000061035156,77.13999938964844,76.95999908447266,77.47000122070312,77.7699966430664,78.81999969482422,69.87000274658203,72.25,72.66000366210938,73.23999786376953,70.74099731445312,72.73999786376953,71.55500030517578,71.33999633789062,71.19999694824219,70.55000305175781,70.76000213623047,71.76000213623047,67.80000305175781,68.19999694824219,68.94999694824219,68.80000305175781,69.3499984741211,71.83000183105469,71.33999633789062,71.01000213623047,71.5199966430664,71.47000122070312,71.25,70.6500015258789,64.27999877929688,65.19999694824219,65.05999755859375,64.63999938964844,60.22999954223633,61.25,59.7400016784668,60.119998931884766,59.33000183105469,60.849998474121094,59.97999954223633,59.75,60.7599983215332,60.880001068115234,61.15999984741211,60.02000045776367,60.119998931884766,60.16999816894531,61.310001373291016,63.439998626708984,66.04000091552734,65.94999694824219,64.12000274658203,63.959999084472656,65.0199966430664,64.62000274658203,66.01000213623047,67.63999938964844,67.2300033569336,66.8499984741211,67.5,67.23999786376953,68.4000015258789,67.37000274658203,67.16200256347656,65.81999969482422,63.41999816894531,66.33300018310547,65.1780014038086,67.69000244140625,63.5,65.54000091552734,70.12999725341797,76.80000305175781,76.5999984741211,74.1500015258789,78.51000213623047,78.87000274658203,79.75,79.26000213623047,80.05999755859375,78.36000061035156,74.8499984741211,73.52999877929688,75.30999755859375,73.70999908447266,73.58000183105469,73.68000030517578,71.5999984741211,74.93000030517578,74.7249984741211,73.77999877929688,71.97000122070312,69.56999969482422,69.55000305175781,69.36000061035156,70.33000183105469,71.7750015258789,70.4800033569336,70.7300033569336,72.45999908447266,72.7699966430664,75.44000244140625,75.05000305175781,73.2249984741211,73.52999877929688,72.38099670410156,70.5,70.83000183105469,72.0,69.76699829101562,63.939998626708984,60.630001068115234,63.5,64.94999694824219,68.33999633789062,69.33000183105469,72.2300033569336,73.0999984741211,72.052001953125,73.76000213623047,71.27100372314453,73.3499984741211,73.2300033569336,73.86000061035156,77.47000122070312,77.04000091552734,78.02999877929688,77.30000305175781,80.66999816894531,81.80000305175781,82.97000122070312,83.10099792480469,80.12000274658203,82.0,82.31999969482422,82.22000122070312,86.93000030517578,89.68000030517578,89.24199676513672,89.70999908447266,90.55999755859375,90.61000061035156,88.0,87.87999725341797,86.69999694824219,87.88999938964844,88.12000274658203,82.95999908447266,82.54000091552734,82.63999938964844,81.86000061035156,82.98999786376953,83.08000183105469,85.02999877929688,86.19999694824219,85.5999984741211,85.94000244140625,84.87000274658203,83.375,84.70999908447266,84.23999786376953,82.30999755859375,83.62000274658203,82.47000122070312,87.91000366210938,90.5999984741211,90.87999725341797,89.97000122070312,91.5199966430664,90.30999755859375,91.55000305175781,92.61000061035156,93.54000091552734,95.11000061035156,96.0999984741211,95.12000274658203,95.2699966430664,93.55999755859375,91.8499984741211,89.80999755859375,89.9000015258789,89.40499877929688,90.52999877929688,89.87999725341797,89.86499786376953,90.87000274658203,89.5,90.23999786376953,86.36000061035156,86.4749984741211,86.61000061035156,85.41999816894531,87.41000366210938,89.05000305175781,86.30000305175781,89.16000366210938,88.91000366210938,88.91999816894531,91.13999938964844,89.91000366210938,90.1050033569336,90.86000061035156,91.88999938964844,93.8499984741211,91.44000244140625,92.80999755859375,94.29000091552734,95.125,94.36000061035156,95.33000183105469,94.08000183105469,91.61000061035156,91.91999816894531,92.18000030517578,90.93000030517578,88.83999633789062,91.37999725341797,92.7699966430664,93.70999908447266,94.0,93.70999908447266,95.5199966430664,97.0199966430664,92.12000274658203,93.20999908447266,94.9000015258789,98.5,97.6449966430664,96.93000030517578,95.9000015258789,97.02999877929688,98.58499908447266,96.6500015258789,96.56999969482422,94.76000213623047,96.45999908447266,96.88999938964844,97.0,97.19999694824219,95.83000183105469,93.33000183105469,93.43000030517578,92.45999908447266,93.79000091552734,91.18000030517578,91.45999908447266,92.8499984741211,92.97000122070312,91.4209976196289,92.4000015258789,93.9000015258789,94.52999877929688,95.41000366210938,94.52999877929688,94.55999755859375,96.1500015258789,96.77999877929688,90.08000183105469,92.5199966430664,90.81999969482422,90.2979965209961,92.25,92.97000122070312,92.76000213623047,91.3499984741211,89.62000274658203,90.73999786376953,89.33000183105469,88.88999938964844,82.94000244140625,81.51000213623047,83.02999877929688,82.38999938964844,83.6500015258789,86.23999786376953,85.4749984741211,85.62999725341797,88.9520034790039,89.44999694824219,90.45999908447266,90.7699966430664,88.90499877929688,82.72000122070312,83.33999633789062,84.51799774169922,81.16500091552734,80.26000213623047,78.77999877929688,79.55000305175781,78.30999755859375,80.9000015258789,80.3499984741211,80.58000183105469,80.68000030517578,80.78500366210938,81.52999877929688,81.41999816894531,81.47000122070312,79.57499694824219,81.08999633789062,85.65499877929688,85.3499984741211,84.88400268554688,83.7699966430664,83.69999694824219,83.5,82.7300033569336,83.0,82.3499984741211,82.94999694824219,81.51000213623047,81.47000122070312,81.91000366210938,79.86000061035156,79.73500061035156,79.95999908447266,79.41999816894531,79.19000244140625,77.30000305175781,71.87999725341797,73.22000122070312,72.66999816894531,73.51000213623047,73.47000122070312,70.6500015258789,69.44999694824219,69.0199966430664,69.69999694824219,70.11499786376953,71.76000213623047,72.55999755859375,70.1500015258789,69.94999694824219,71.91999816894531,72.83000183105469,73.65799713134766,73.1500015258789,74.0199966430664,75.01300048828125,75.13500213623047,74.19000244140625,71.94000244140625,72.18000030517578,73.55000305175781,72.58999633789062,72.69000244140625,74.0,77.30999755859375,76.4800033569336,75.31999969482422,73.04000091552734,74.44000244140625,72.1449966430664,72.19000244140625,70.19999694824219,68.45999908447266,68.83999633789062,70.20999908447266,70.80999755859375,69.77999877929688,71.40499877929688,71.11000061035156,72.06999969482422,70.01499938964844,70.04000091552734,69.81999969482422,72.23999786376953,73.79399871826172,76.36499786376953,76.61000061035156,75.69999694824219,77.03800201416016,75.0999984741211,73.75,73.52999877929688,74.66999816894531,74.08999633789062,72.77999877929688,73.04000091552734,74.58100128173828,73.5199966430664,72.66999816894531,76.69999694824219,76.30000305175781,74.4020004272461,75.0999984741211,74.41000366210938,74.0199966430664,72.875,73.62999725341797,74.2300033569336,73.95999908447266,72.52999877929688,72.9000015258789,71.31999969482422,69.9000015258789,69.5999984741211,69.58000183105469,69.95999908447266,71.33000183105469,71.31500244140625,70.3550033569336,71.7249984741211,70.30999755859375,69.97000122070312,69.5,68.61000061035156,67.19000244140625,67.4000015258789,70.45999908447266,72.7699966430664,70.88999938964844,70.77999877929688,70.8499984741211,69.56500244140625,69.69999694824219,72.11000061035156,72.44999694824219,74.19999694824219,71.81999969482422,71.66000366210938,72.33000183105469,71.86000061035156,73.31999969482422,72.58000183105469,72.30999755859375,74.4800033569336],"high":[60.90999984741211,58.89500045776367,58.98500061035156,58.5099983215332,59.15999984741211,60.540000915527344,62.61000061035156,63.61000061035156,64.91999816894531,64.0,63.41999816894531,65.0,65.38500213623047,65.61000061035156,64.80999755859375,64.39700317382812,66.02999877929688,66.04499816894531,67.0999984741211,67.69000244140625,66.25,66.8499984741211,68.25,69.98999786376953,70.68000030517578,71.9000015258789,73.05000305175781,72.04000091552734,71.37999725341797,69.55000305175781,79.19999694824219,81.86499786376953,80.87999725341797,78.41999816894531,77.48999786376953,79.72000122070312,78.97000122070312,78.5,79.75,78.66000366210938,79.68000030517578,81.47000122070312,82.13999938964844,80.8499984741211,80.98999786376953,80.07499694824219,81.9800033569336,78.88999938964844,78.4800033569336,79.69100189208984,78.4800033569336,77.83999633789062,77.0,77.18000030517578,78.94999694824219,81.2300033569336,80.44999694824219,81.04000091552734,80.18000030517578,79.0,78.05000305175781,77.77999877929688,77.33000183105469,78.8499984741211,77.66999816894531,78.3949966430664,76.86000061035156,75.5,75.30500030517578,76.55999755859375,75.81999969482422,76.68000030517578,74.69999694824219,75.61499786376953,72.8550033569336,71.1500015258789,70.88999938964844,71.13999938964844,70.22000122070312,70.29000091552734,70.1500015258789,68.66000366210938,68.5989990234375,69.41000366210938,69.03600311279297,70.33899688720703,73.81999969482422,72.63999938964844,67.19999694824219,68.56999969482422,67.9000015258789,67.06400299072266,66.0999984741211,66.66000366210938,67.33000183105469,66.63999938964844,65.87000274658203,64.6500015258789,66.08999633789062,65.80000305175781,64.76000213623047,64.61000061035156,65.36499786376953,65.41000366210938,64.62999725341797,64.95999908447266,65.19000244140625,66.27999877929688,69.69000244140625,69.70999908447266,69.69100189208984,69.5999984741211,73.5999984741211,73.16000366210938,71.0,70.83000183105469,71.20999908447266,71.12000274658203,70.25,71.2300033569336,72.94000244140625,71.5999984741211,71.31999969482422,73.26000213623047,72.58000183105469,71.26000213623047,72.13999938964844,71.41799926757812,71.77999877929688,72.27999877929688,71.5,73.6449966430664,73.80000305175781,73.25,75.4000015258789,73.41000366210938,69.34100341796875,67.44000244140625,68.77999877929688,69.0999984741211,67.79000091552734,69.37000274658203,66.26000213623047,65.25499725341797,64.7699966430664,65.18199920654297,65.0,59.58000183105469,58.650001525878906,65.81999969482422,68.4000015258789,69.16500091552734,69.37999725341797,69.30999755859375,71.19000244140625,72.0,73.41999816894531,73.3499984741211,74.22000122070312,74.4800033569336,74.29000091552734,74.12000274658203,74.45500183105469,74.30000305175781,73.08999633789062,72.55000305175781,73.27999877929688,73.41899871826172,73.61000061035156,72.69000244140625,72.62000274658203,72.0199966430664,71.19000244140625,70.45999908447266,70.22000122070312,70.48999786376953,72.75499725341797,72.5,73.7300033569336,74.73999786376953,76.45999908447266,75.05000305175781,75.2699966430664,77.51000213623047,78.27999877929688,78.44999694824219,77.08000183105469,75.72000122070312,75.7699966430664,74.30999755859375,73.20999908447266,74.31999969482422,75.73999786376953,77.0199966430664,77.95999908447266,78.23999786376953,87.0,86.18000030517578,84.7699966430664,83.4800033569336,80.87999725341797,80.55000305175781,80.56999969482422,81.25,80.31999969482422,78.5999984741211,78.83999633789062,78.37999725341797,79.98999786376953,80.07499694824219,74.98999786376953,74.1500015258789,74.22000122070312,74.33999633789062,74.62000274658203,76.4000015258789,73.55999755859375,73.0,72.68000030517578,72.08000183105469,72.75,73.62999725341797,72.04000091552734,69.5999984741211,70.33000183105469,70.87000274658203,71.54000091552734,73.55000305175781,73.5,72.69999694824219,72.44000244140625,73.44000244140625,73.25,72.4000015258789,72.02999877929688,67.0999984741211,66.16999816894531,65.76000213623047,64.69499969482422,63.540000915527344,62.2599983215332,61.29999923706055,61.040000915527344,63.939998626708984,62.310001373291016,61.38999938964844,62.220001220703125,61.97999954223633,61.970001220703125,61.2599983215332,61.369998931884766,61.099998474121094,63.38999938964844,65.22000122070312,67.3499984741211,68.83999633789062,66.68000030517578,66.5999984741211,67.19499969482422,66.80999755859375,67.24500274658203,69.58000183105469,69.0199966430664,68.18000030517578,68.43000030517578,68.37000274658203,69.30999755859375,69.41000366210938,69.67500305175781,68.05999755859375,67.22200012207031,67.87000274658203,68.8499984741211,70.19000244140625,66.75,70.05000305175781,76.7750015258789,78.98999786376953,79.19999694824219,80.0999984741211,80.52999877929688,80.3499984741211,81.51000213623047,81.9000015258789,81.83999633789062,82.0999984741211,78.87999725341797,76.37000274658203,76.48999786376953,77.69000244140625,76.11000061035156,77.73999786376953,76.68000030517578,76.94000244140625,77.22000122070312,76.69999694824219,75.48999786376953,74.25,72.41999816894531,72.0,71.79000091552734,73.80999755859375,72.67500305175781,73.78500366210938,75.54000091552734,76.0,77.58399963378906,76.70999908447266,75.63999938964844,75.62000274658203,74.91999816894531,73.30000305175781,73.06999969482422,75.41000366210938,72.43599700927734,67.55899810791016,67.58699798583984,70.06999969482422,73.4000015258789,72.87000274658203,72.4000015258789,73.6500015258789,74.72000122070312,74.80000305175781,75.91000366210938,75.44000244140625,75.55999755859375,77.58000183105469,78.37999725341797,80.5510025024414,78.77999877929688,79.7300033569336,81.21900177001953,81.91999816894531,84.91999816894531,86.56999969482422,86.52999877929688,85.16999816894531,84.0,84.12200164794922,88.30999755859375,92.16999816894531,91.6500015258789,91.11299896240234,92.9000015258789,92.54499816894531,93.5999984741211,91.04000091552734,89.26000213623047,88.48999786376953,89.71499633789062,89.87999725341797,87.87000274658203,84.6500015258789,84.76000213623047,83.79000091552734,84.70999908447266,85.75,86.69000244140625,87.86000061035156,88.37999725341797,87.5999984741211,86.79000091552734,85.56999969482422,86.0199966430664,85.4800033569336,86.4800033569336,85.37000274658203,85.24500274658203,92.4800033569336,92.88999938964844,94.37999725341797,92.51000213623047,93.38500213623047,93.23999786376953,94.0999984741211,94.11000061035156,97.12000274658203,97.5999984741211,97.71499633789062,97.44999694824219,96.83499908447266,95.4800033569336,95.16000366210938,92.75,91.4000015258789,91.16999816894531,91.93000030517578,92.26000213623047,92.69999694824219,93.61000061035156,91.37999725341797,92.3499984741211,89.16000366210938,87.80500030517578,88.83999633789062,87.05500030517578,88.58999633789062,90.95500183105469,90.95999908447266,92.73999786376953,94.30999755859375,91.43000030517578,92.55500030517578,92.19999694824219,92.31999969482422,93.9000015258789,94.4000015258789,96.59500122070312,94.95999908447266,95.0,97.54000091552734,97.5,96.81999969482422,96.94999694824219,96.11000061035156,96.1500015258789,93.53700256347656,94.76499938964844,93.125,92.52999877929688,94.55999755859375,95.4800033569336,96.0999984741211,96.31999969482422,96.2699966430664,98.86000061035156,99.69999694824219,97.23999786376953,95.05000305175781,98.83000183105469,101.98999786376953,100.18000030517578,99.86000061035156,97.87000274658203,98.52999877929688,100.26000213623047,99.75,99.08499908447266,97.20999908447266,98.30000305175781,101.29499816894531,100.69000244140625,99.61000061035156,100.16999816894531,96.44999694824219,95.25,95.18000030517578,96.98999786376953,95.45999908447266,92.83000183105469,94.5,94.55000305175781,93.41500091552734,95.69999694824219,95.26000213623047,96.66000366210938,97.7300033569336,96.88999938964844,97.62000274658203,98.44999694824219,100.3499984741211,95.02999877929688,95.44000244140625,92.7699966430664,93.16999816894531,94.30999755859375,94.16000366210938,95.18000030517578,94.05999755859375,92.62000274658203,92.58000183105469,92.9229965209961,91.08000183105469,90.54000091552734,84.0,84.5199966430664,84.26499938964844,86.3550033569336,87.62000274658203,87.61000061035156,88.44000244140625,91.37999725341797,91.0,92.75,92.77999877929688,92.01000213623047,88.75,85.74500274658203,86.44999694824219,83.62000274658203,82.05000305175781,81.30000305175781,80.70999908447266,79.98999786376953,82.25,81.41999816894531,81.41000366210938,81.5,82.19999694824219,82.5,82.54499816894531,83.66000366210938,82.83999633789062,85.6500015258789,87.73999786376953,88.23999786376953,87.27999877929688,85.4800033569336,85.94000244140625,85.98999786376953,86.3499984741211,85.0,83.80999755859375,85.61000061035156,85.43000030517578,83.55999755859375,83.33000183105469,82.08499908447266,81.84700012207031,82.08000183105469,82.0999984741211,81.88999938964844,80.68000030517578,77.71299743652344,77.22000122070312,75.86000061035156,74.81500244140625,75.05000305175781,74.08599853515625,72.62999725341797,71.41999816894531,70.9800033569336,73.2699966430664,74.1050033569336,74.58499908447266,73.11000061035156,72.13999938964844,73.16000366210938,76.0999984741211,75.77999877929688,76.49500274658203,77.30500030517578,77.04000091552734,78.25,75.56999969482422,74.54000091552734,74.12000274658203,75.5999984741211,75.8499984741211,74.87000274658203,75.37999725341797,79.2300033569336,77.68000030517578,77.84500122070312,74.9800033569336,75.81999969482422,75.01000213623047,73.83999633789062,72.76499938964844,70.37999725341797,70.5,72.05000305175781,72.69999694824219,71.97000122070312,72.77999877929688,72.55999755859375,75.43000030517578,72.3499984741211,72.87999725341797,72.80999755859375,73.94999694824219,77.93000030517578,78.05000305175781,78.72000122070312,77.70500183105469,78.76000213623047,77.97000122070312,77.177001953125,74.7699966430664,76.94999694824219,76.66000366210938,74.7300033569336,75.0199966430664,75.66000366210938,75.32099914550781,74.80000305175781,80.11000061035156,80.83000183105469,77.05000305175781,77.01599884033203,76.83000183105469,76.05000305175781,75.29000091552734,75.56500244140625,75.97000122070312,76.01000213623047,74.89399719238281,74.61000061035156,74.97000122070312,71.83000183105469,70.94000244140625,71.13999938964844,72.23999786376953,74.55500030517578,73.12999725341797,71.875,73.54000091552734,72.52999877929688,70.93499755859375,71.44999694824219,70.375,69.56500244140625,70.2300033569336,73.4800033569336,74.28500366210938,73.2699966430664,72.48999786376953,72.44999694824219,71.55500030517578,75.73999786376953,74.55000305175781,76.38999938964844,77.76000213623047,75.02999877929688,73.80000305175781,74.51000213623047,74.55999755859375,74.8499984741211,74.7699966430664,74.36000061035156,76.20999908447266],"open":[60.72999954223633,57.47999954223633,58.25,58.11000061035156,58.09000015258789,58.5,60.279998779296875,62.9900016784668,63.20000076293945,63.0,62.95000076293945,64.0,64.9000015258789,65.44000244140625,64.5,64.0,64.27999877929688,65.6500015258789,65.5999984741211,66.9000015258789,65.69999694824219,66.12000274658203,66.9800033569336,68.23999786376953,69.05999755859375,67.59500122070312,71.93000030517578,71.43000030517578,71.0,67.8949966430664,74.5999984741211,79.0,80.55000305175781,78.2300033569336,76.31999969482422,79.58999633789062,78.5,78.27999877929688,78.63999938964844,78.5999984741211,78.3499984741211,79.5,81.94000244140625,80.83000183105469,80.16999816894531,79.4000015258789,79.94000244140625,78.69999694824219,78.01000213623047,78.0,78.33999633789062,77.0,77.0,75.37999725341797,77.08999633789062,79.5999984741211,79.80000305175781,79.98999786376953,79.80000305175781,78.95999908447266,77.9000015258789,77.0,75.66000366210938,76.83999633789062,77.23999786376953,75.33999633789062,76.69999694824219,74.7699966430664,74.4000015258789,74.80000305175781,75.05000305175781,76.37999725341797,73.38999938964844,75.0,72.26000213623047,71.1500015258789,70.4800033569336,70.0199966430664,70.1500015258789,67.86000061035156,69.9749984741211,68.5,67.2249984741211,66.04000091552734,68.4000015258789,69.84500122070312,71.0,72.63999938964844,64.5,66.80999755859375,67.81999969482422,67.0,65.8499984741211,66.0,66.97000122070312,66.5,65.63999938964844,64.12999725341797,64.81999969482422,65.55999755859375,63.779998779296875,64.61000061035156,63.0099983215332,64.79000091552734,64.19999694824219,64.77999877929688,64.05999755859375,64.94000244140625,67.44999694824219,68.9000015258789,69.27999877929688,68.5999984741211,71.30999755859375,73.16000366210938,70.91000366210938,69.91000366210938,70.5999984741211,70.51000213623047,70.04000091552734,69.83000183105469,71.86000061035156,70.94000244140625,70.9800033569336,70.80999755859375,72.19999694824219,71.25,70.66000366210938,70.98999786376953,71.30999755859375,71.4000015258789,71.5,69.51000213623047,72.11000061035156,73.05999755859375,73.11000061035156,73.37999725341797,69.0,66.77999877929688,67.52999877929688,68.05000305175781,67.2699966430664,66.0,66.0999984741211,64.83499908447266,64.1500015258789,63.880001068115234,64.86000061035156,59.380001068115234,55.529998779296875,62.54999923706055,65.55999755859375,66.5250015258789,69.13999938964844,68.61000061035156,69.7699966430664,71.5999984741211,72.51000213623047,72.5,72.0,74.2699966430664,73.72000122070312,73.55000305175781,72.8499984741211,74.30000305175781,72.48999786376953,72.5,72.5,72.88999938964844,72.56999969482422,71.5199966430664,71.08000183105469,71.12999725341797,70.94999694824219,70.0,68.83000183105469,70.05999755859375,72.4000015258789,72.36000061035156,71.97000122070312,72.7699966430664,74.9800033569336,74.81999969482422,75.11000061035156,76.0,77.51000213623047,78.36000061035156,77.02999877929688,75.31999969482422,75.7699966430664,74.08999633789062,72.55999755859375,74.11000061035156,74.25499725341797,75.25,76.0,77.6500015258789,82.0,85.63999938964844,84.7699966430664,82.93000030517578,79.91999816894531,80.52999877929688,79.94000244140625,80.47000122070312,80.05500030517578,78.00499725341797,78.26000213623047,78.19999694824219,77.8499984741211,79.2300033569336,74.5,73.94000244140625,72.75,73.55000305175781,73.45500183105469,76.0999984741211,73.44000244140625,72.6500015258789,71.97000122070312,71.52999877929688,71.16000366210938,72.0999984741211,72.04000091552734,68.51000213623047,69.29000091552734,70.25,70.0,72.5999984741211,73.48999786376953,72.05999755859375,71.69999694824219,71.93000030517578,73.05999755859375,71.4000015258789,71.93000030517578,66.44999694824219,65.5,65.66999816894531,64.5,63.165000915527344,61.86000061035156,60.310001373291016,59.41999816894531,61.38999938964844,61.849998474121094,60.084999084472656,60.880001068115234,61.970001220703125,61.599998474121094,61.18600082397461,60.5099983215332,61.0,62.189998626708984,63.689998626708984,66.97000122070312,68.48999786376953,66.4000015258789,64.5,65.15499877929688,66.16000366210938,66.01000213623047,67.75,68.80000305175781,68.0,68.38999938964844,67.5999984741211,68.69000244140625,67.63999938964844,68.33000183105469,67.80000305175781,63.41999816894531,67.08999633789062,65.30000305175781,67.69000244140625,66.5,65.66999816894531,70.36000061035156,77.0999984741211,78.91000366210938,74.97000122070312,79.12000274658203,80.3499984741211,79.8499984741211,80.79000091552734,81.2300033569336,81.26000213623047,78.6500015258789,76.36000061035156,75.33000183105469,75.94999694824219,74.27999877929688,77.05999755859375,72.93000030517578,75.6500015258789,75.31500244140625,73.98999786376953,74.94000244140625,71.44000244140625,72.30999755859375,71.68000030517578,70.55000305175781,72.0199966430664,72.19999694824219,71.91999816894531,72.55999755859375,73.72000122070312,76.97000122070312,76.5999984741211,75.55000305175781,73.8949966430664,74.5,71.4000015258789,72.5999984741211,72.0,71.72000122070312,66.69499969482422,62.52000045776367,69.30999755859375,65.0,71.75,70.45999908447266,73.5199966430664,73.0999984741211,73.57499694824219,73.9800033569336,74.44000244140625,73.8499984741211,76.92500305175781,74.15499877929688,78.56500244140625,78.1050033569336,78.33000183105469,77.7699966430664,81.0,82.08999633789062,83.05000305175781,83.5,83.12999725341797,83.87000274658203,82.8499984741211,84.61499786376953,87.41000366210938,90.58000183105469,89.66000366210938,90.55000305175781,90.87999725341797,93.3499984741211,90.63999938964844,88.44999694824219,87.20500183105469,89.16999816894531,89.29000091552734,87.58000183105469,84.52999877929688,84.4800033569336,83.57499694824219,83.19000244140625,83.4000015258789,85.4000015258789,86.31999969482422,88.29000091552734,87.58999633789062,86.11000061035156,84.80999755859375,84.8499984741211,84.56999969482422,85.16999816894531,84.47000122070312,83.02999877929688,87.98999786376953,91.56500244140625,91.30000305175781,92.0999984741211,91.68499755859375,92.8499984741211,91.87999725341797,92.62999725341797,93.54000091552734,96.88999938964844,97.5,96.06999969482422,96.125,95.19000244140625,95.0,92.6500015258789,91.20500183105469,90.80000305175781,90.8499984741211,91.4800033569336,92.69999694824219,91.05000305175781,90.48999786376953,91.30999755859375,88.88500213623047,87.23999786376953,87.5250015258789,86.50499725341797,87.69999694824219,89.37000274658203,90.94999694824219,90.72000122070312,92.95999908447266,89.80999755859375,91.19000244140625,92.05000305175781,90.3499984741211,91.6500015258789,92.22000122070312,94.0,94.83000183105469,93.62000274658203,94.45999908447266,95.66000366210938,94.87999725341797,96.5,96.0250015258789,95.99500274658203,92.26000213623047,92.75,93.11000061035156,92.52999877929688,91.37999725341797,94.5,95.51000213623047,94.55000305175781,94.48999786376953,95.80000305175781,99.41999816894531,96.06999969482422,93.93000030517578,95.0,99.0,99.86000061035156,98.88999938964844,97.30000305175781,97.79499816894531,99.31999969482422,99.58999633789062,97.4749984741211,97.08000183105469,96.94999694824219,96.95999908447266,100.12999725341797,97.94000244140625,99.96499633789062,96.30000305175781,95.0,93.77999877929688,95.86000061035156,94.44000244140625,92.0,93.0,93.58999633789062,92.7699966430664,92.5,95.1500015258789,94.91000366210938,96.7699966430664,96.23999786376953,95.41000366210938,97.45999908447266,97.66000366210938,91.97000122070312,95.01000213623047,92.0,91.61000061035156,92.98999786376953,93.6500015258789,94.11000061035156,93.69999694824219,90.05999755859375,91.30999755859375,92.0999984741211,90.5999984741211,90.19999694824219,83.97000122070312,84.1500015258789,83.80000305175781,84.11000061035156,86.51000213623047,86.98999786376953,86.02999877929688,89.84500122070312,90.18000030517578,90.72000122070312,90.7699966430664,91.80999755859375,88.63999938964844,84.05500030517578,85.5,83.45999908447266,81.74500274658203,80.80999755859375,80.36000061035156,79.7699966430664,81.31999969482422,81.01000213623047,81.01000213623047,81.19999694824219,80.91000366210938,81.73999786376953,82.0,82.04000091552734,81.61000061035156,81.18000030517578,86.23999786376953,85.76000213623047,87.2699966430664,84.63999938964844,84.20999908447266,85.37000274658203,85.80999755859375,84.1500015258789,83.05999755859375,84.38999938964844,83.5,82.6500015258789,82.3499984741211,81.94999694824219,81.16000366210938,80.44000244140625,80.91000366210938,79.80000305175781,80.4800033569336,75.625,73.26000213623047,75.48999786376953,74.76000213623047,74.37999725341797,73.76000213623047,72.19000244140625,71.05999755859375,70.66000366210938,70.26000213623047,71.87000274658203,72.6500015258789,72.98999786376953,70.62000274658203,72.31999969482422,73.1500015258789,73.9000015258789,73.5,74.5,76.29499816894531,76.58999633789062,74.7300033569336,74.12000274658203,73.97000122070312,74.54000091552734,74.87000274658203,73.29499816894531,74.0,77.38999938964844,77.43000030517578,76.4800033569336,74.9800033569336,75.2699966430664,74.62999725341797,73.0,72.73999786376953,70.11000061035156,69.70999908447266,70.70999908447266,72.43000030517578,70.91000366210938,71.62000274658203,71.77999877929688,75.0,72.1500015258789,72.31999969482422,70.06999969482422,73.16500091552734,73.86000061035156,77.51000213623047,77.41500091552734,76.66999816894531,78.0,77.69999694824219,76.66000366210938,74.7699966430664,74.67500305175781,75.69999694824219,73.66999816894531,74.31999969482422,75.11000061035156,74.92500305175781,74.25,77.45999908447266,79.82499694824219,77.05000305175781,75.5,76.19999694824219,75.5999984741211,74.66500091552734,74.30999755859375,74.88999938964844,75.48999786376953,73.80000305175781,74.24500274658203,73.8499984741211,71.73999786376953,69.8499984741211,70.16999816894531,70.6500015258789,71.33000183105469,72.5999984741211,71.1500015258789,72.6500015258789,71.83999633789062,70.41000366210938,70.2750015258789,69.69999694824219,68.2249984741211,70.0199966430664,70.62000274658203,73.27999877929688,72.87999725341797,71.97000122070312,71.45999908447266,71.08000183105469,70.30000305175781,74.26000213623047,72.69999694824219,76.0,74.77999877929688,72.2300033569336,72.79000091552734,74.15499877929688,73.58999633789062,73.51000213623047,72.5,74.9800033569336],"close":[58.380001068115234,58.25,57.79999923706055,57.58000183105469,59.0099983215332,60.29999923706055,62.40999984741211,63.470001220703125,63.20000076293945,63.650001525878906,63.119998931884766,64.87999725341797,65.11000061035156,64.55000305175781,64.31999969482422,63.7599983215332,66.0,65.5199966430664,66.9800033569336,66.83999633789062,65.2699966430664,66.7300033569336,68.06999969482422,68.98999786376953,70.47000122070312,70.6500015258789,71.61000061035156,70.91000366210938,69.12000274658203,68.98999786376953,79.1500015258789,81.38999938964844,78.41000366210938,76.5999984741211,76.44000244140625,78.02999877929688,78.19999694824219,78.36000061035156,78.75,77.7300033569336,79.5,81.02999877929688,81.30000305175781,79.08999633789062,78.63999938964844,79.41000366210938,78.69999694824219,77.47000122070312,78.31999969482422,78.25,77.6500015258789,76.06999969482422,75.69999694824219,77.08000183105469,78.63999938964844,80.25,80.2300033569336,79.41000366210938,77.91000366210938,78.11000061035156,76.98999786376953,76.4000015258789,76.9800033569336,76.80999755859375,74.91999816894531,77.16000366210938,75.02999877929688,75.13999938964844,74.3499984741211,76.18000030517578,75.27999877929688,73.4000015258789,74.12999725341797,71.94000244140625,71.30000305175781,69.19999694824219,68.9800033569336,70.80000305175781,69.36000061035156,69.30999755859375,69.05000305175781,67.4000015258789,66.2699966430664,67.79000091552734,68.56999969482422,69.2300033569336,71.51000213623047,70.43000030517578,66.4000015258789,67.93000030517578,66.98999786376953,66.0199966430664,65.31999969482422,66.62000274658203,66.05000305175781,65.66999816894531,64.6500015258789,63.970001220703125,65.4800033569336,63.599998474121094,64.26000213623047,63.52000045776367,64.93000030517578,64.12000274658203,64.55999755859375,63.790000915527344,64.55000305175781,65.81999969482422,68.9000015258789,69.30999755859375,68.5999984741211,69.58999633789062,73.1500015258789,70.86000061035156,70.05999755859375,70.48999786376953,70.33000183105469,70.30000305175781,70.20999908447266,70.54000091552734,71.37999725341797,70.8499984741211,70.33999633789062,72.68000030517578,71.0999984741211,70.66999816894531,71.30000305175781,71.05999755859375,71.25,71.31999969482422,69.2699966430664,73.52999877929688,72.43000030517578,72.29000091552734,74.30000305175781,68.62000274658203,66.26000213623047,67.30999755859375,67.7300033569336,67.5199966430664,66.13999938964844,65.73999786376953,64.4000015258789,63.7599983215332,63.09000015258789,64.47000122070312,61.02000045776367,58.9900016784668,58.47999954223633,64.87000274658203,65.54000091552734,69.01000213623047,68.54000091552734,69.26000213623047,71.05999755859375,71.93000030517578,72.7300033569336,72.04000091552734,74.18000030517578,73.30999755859375,73.4800033569336,73.30999755859375,74.30000305175781,72.61000061035156,72.55999755859375,71.8499984741211,72.23999786376953,73.12999725341797,71.88999938964844,71.55999755859375,71.25,69.58000183105469,69.80000305175781,68.98999786376953,70.11000061035156,68.08999633789062,72.4800033569336,71.5199966430664,72.77999877929688,73.5,75.27999877929688,73.94000244140625,74.70999908447266,77.44000244140625,77.13999938964844,76.69000244140625,75.75,75.16000366210938,74.23999786376953,72.87000274658203,72.94000244140625,74.27999877929688,74.58999633789062,76.16999816894531,77.87000274658203,77.91999816894531,86.33999633789062,84.94000244140625,83.19999694824219,81.9000015258789,79.9000015258789,79.16000366210938,80.45999908447266,80.41000366210938,79.83000183105469,78.37999725341797,77.62000274658203,77.69000244140625,79.20999908447266,79.43000030517578,72.05000305175781,73.25,73.25,74.1500015258789,74.36000061035156,73.12999725341797,72.04000091552734,71.6500015258789,71.37000274658203,71.16000366210938,71.44000244140625,73.25,69.33000183105469,69.12999725341797,69.5999984741211,69.63999938964844,71.51000213623047,73.41999816894531,71.55999755859375,71.62000274658203,71.95999908447266,73.06999969482422,71.2699966430664,72.16000366210938,65.2300033569336,66.08999633789062,65.73999786376953,64.95999908447266,61.18000030517578,61.40999984741211,59.93000030517578,60.25,61.029998779296875,61.22999954223633,60.209999084472656,60.72999954223633,61.869998931884766,61.709999084472656,61.560001373291016,61.130001068115234,60.77000045776367,60.31999969482422,63.16999816894531,64.58999633789062,66.30999755859375,66.1500015258789,64.91000366210938,65.97000122070312,65.69999694824219,64.83999633789062,67.0199966430664,68.58000183105469,67.33999633789062,67.73999786376953,67.81999969482422,68.30000305175781,68.55999755859375,68.7699966430664,68.06999969482422,66.75,66.58999633789062,66.8499984741211,67.29000091552734,69.75,64.4800033569336,69.98999786376953,74.5999984741211,78.62999725341797,76.94999694824219,79.3499984741211,80.29000091552734,79.41999816894531,81.48999786376953,81.16000366210938,81.26000213623047,78.88999938964844,76.41999816894531,74.94999694824219,75.87000274658203,74.20999908447266,76.01000213623047,74.44000244140625,75.26000213623047,76.4800033569336,74.95999908447266,76.2699966430664,73.05999755859375,70.6500015258789,71.19999694824219,69.51000213623047,71.55000305175781,72.7300033569336,71.55000305175781,73.0199966430664,74.3499984741211,75.83999633789062,76.51000213623047,75.61000061035156,74.18000030517578,74.86000061035156,72.75,72.86000061035156,72.98999786376953,74.5,69.8499984741211,64.62000274658203,65.63999938964844,65.06999969482422,72.68000030517578,70.94000244140625,72.27999877929688,73.0999984741211,74.0199966430664,73.05999755859375,75.23999786376953,72.91999816894531,74.44000244140625,73.7699966430664,78.0999984741211,77.75,78.33000183105469,79.41999816894531,81.01000213623047,80.88999938964844,84.27999877929688,85.43000030517578,85.83000183105469,83.6500015258789,82.30000305175781,82.80999755859375,88.0999984741211,91.72000122070312,90.41000366210938,90.16000366210938,91.79000091552734,92.45999908447266,91.87000274658203,88.66999816894531,88.0,87.75,89.0,88.26000213623047,84.30000305175781,84.16000366210938,83.63999938964844,82.52999877929688,83.44999694824219,84.66999816894531,85.5999984741211,87.12000274658203,86.38999938964844,86.58000183105469,85.62000274658203,83.93000030517578,85.12000274658203,84.76000213623047,83.44000244140625,83.77999877929688,85.23999786376953,91.6500015258789,90.9000015258789,93.12000274658203,91.52999877929688,93.30000305175781,92.12999725341797,92.05000305175781,93.62999725341797,96.68000030517578,97.4800033569336,96.63999938964844,96.4000015258789,95.38999938964844,93.88999938964844,92.20999908447266,90.75,90.5,90.58999633789062,91.16000366210938,91.79000091552734,89.94000244140625,90.87000274658203,91.29000091552734,90.5999984741211,87.11000061035156,87.63999938964844,87.75,86.91000366210938,88.43000030517578,89.38999938964844,89.22000122070312,92.66999816894531,89.55999755859375,90.58000183105469,91.7300033569336,90.83000183105469,91.4000015258789,92.5999984741211,93.9800033569336,95.31999969482422,93.7300033569336,94.2300033569336,96.79000091552734,95.16000366210938,96.52999877929688,95.33000183105469,95.95999908447266,93.75,92.80999755859375,92.94000244140625,91.9800033569336,90.98999786376953,94.36000061035156,95.44999694824219,94.20999908447266,94.68000030517578,95.88999938964844,98.8499984741211,97.83000183105469,92.94999694824219,94.69999694824219,98.51000213623047,99.38999938964844,97.80000305175781,97.77999877929688,97.5999984741211,98.44999694824219,99.56999969482422,97.97000122070312,96.61000061035156,96.61000061035156,96.5999984741211,100.0999984741211,97.80000305175781,99.27999877929688,96.0,93.4000015258789,94.08000183105469,94.25,94.5199966430664,92.5199966430664,92.30000305175781,93.69999694824219,93.02999877929688,92.20999908447266,94.61000061035156,94.06999969482422,96.41999816894531,95.43000030517578,95.76000213623047,96.48999786376953,96.5,99.72000122070312,94.66999816894531,92.75,92.12000274658203,91.98999786376953,94.0999984741211,93.5999984741211,93.56999969482422,91.77999877929688,91.62000274658203,92.11000061035156,90.86000061035156,89.52999877929688,83.36000061035156,83.87000274658203,83.69000244140625,83.69000244140625,85.66000366210938,87.54000091552734,86.56999969482422,87.56999969482422,90.68000030517578,90.98999786376953,91.31999969482422,92.56999969482422,89.06999969482422,84.16000366210938,85.44000244140625,85.11000061035156,81.86000061035156,80.91999816894531,79.13999938964844,79.69000244140625,79.30999755859375,81.26000213623047,80.97000122070312,81.1500015258789,81.26000213623047,81.5,82.12000274658203,81.70999908447266,82.86000061035156,80.73999786376953,85.54000091552734,86.19000244140625,87.58999633789062,85.44000244140625,84.66999816894531,85.41000366210938,84.6500015258789,84.37999725341797,84.8499984741211,83.72000122070312,84.26000213623047,82.55999755859375,82.30999755859375,81.9800033569336,81.23999786376953,79.77999877929688,81.69999694824219,80.05000305175781,80.83999633789062,77.93000030517578,73.91999816894531,75.20999908447266,74.7699966430664,73.91000366210938,73.5,71.01000213623047,71.22000122070312,69.98999786376953,70.52999877929688,72.7699966430664,72.94000244140625,73.86000061035156,70.72000122070312,71.37999725341797,72.83000183105469,74.80000305175781,75.41999816894531,75.94999694824219,76.36000061035156,76.6500015258789,75.44000244140625,75.12999725341797,73.83999633789062,72.36000061035156,74.97000122070312,72.97000122070312,73.33000183105469,74.66000366210938,77.79000091552734,76.66000366210938,75.33999633789062,73.88999938964844,75.12000274658203,72.33999633789062,73.08000183105469,70.55000305175781,69.18000030517578,69.91000366210938,71.93000030517578,71.70999908447266,71.83999633789062,72.16999816894531,71.7300033569336,72.37999725341797,71.80999755859375,70.4800033569336,72.33999633789062,72.91000366210938,77.27999877929688,76.4800033569336,77.12000274658203,77.48999786376953,77.26000213623047,75.58000183105469,74.69999694824219,74.63999938964844,76.2699966430664,74.11000061035156,74.47000122070312,74.61000061035156,75.12000274658203,73.93000030517578,72.94999694824219,79.16999816894531,76.7300033569336,75.44999694824219,76.1500015258789,76.36000061035156,74.69999694824219,74.69000244140625,75.08999633789062,75.08000183105469,74.08999633789062,74.5999984741211,73.61000061035156,71.81999969482422,70.12000274658203,70.7300033569336,70.91999816894531,70.4000015258789,73.7699966430664,71.62000274658203,71.69000244140625,72.20999908447266,70.70999908447266,70.05999755859375,70.37999725341797,68.61000061035156,69.55000305175781,68.8499984741211,72.8499984741211,73.25,70.91000366210938,71.63999938964844,71.43000030517578,69.66999816894531,73.8499984741211,72.25,76.19999694824219,75.5,72.16000366210938,72.66000366210938,74.43000030517578,72.41999816894531,74.33000183105469,73.5999984741211,74.3499984741211,74.54000091552734]}],"adjclose":[{"adjclose":[58.380001068115234,58.25,57.79999923706055,57.58000183105469,59.0099983215332,60.29999923706055,62.40999984741211,63.470001220703125,63.20000076293945,63.650001525878906,63.119998931884766,64.87999725341797,65.11000061035156,64.55000305175781,64.31999969482422,63.7599983215332,66.0,65.5199966430664,66.9800033569336,66.83999633789062,65.2699966430664,66.7300033569336,68.06999969482422,68.98999786376953,70.47000122070312,70.6500015258789,71.61000061035156,70.91000366210938,69.12000274658203,68.98999786376953,79.1500015258789,81.38999938964844,78.41000366210938,76.5999984741211,76.44000244140625,78.02999877929688,78.19999694824219,78.36000061035156,78.75,77.7300033569336,79.5,81.02999877929688,81.30000305175781,79.08999633789062,78.63999938964844,79.41000366210938,78.69999694824219,77.47000122070312,78.31999969482422,78.25,77.6500015258789,76.06999969482422,75.69999694824219,77.08000183105469,78.63999938964844,80.25,80.2300033569336,79.41000366210938,77.91000366210938,78.11000061035156,76.98999786376953,76.4000015258789,76.9800033569336,76.80999755859375,74.91999816894531,77.16000366210938,75.02999877929688,75.13999938964844,74.3499984741211,76.18000030517578,75.27999877929688,73.4000015258789,74.12999725341797,71.94000244140625,71.30000305175781,69.19999694824219,68.9800033569336,70.80000305175781,69.36000061035156,69.30999755859375,69.05000305175781,67.4000015258789,66.2699966430664,67.79000091552734,68.56999969482422,69.2300033569336,71.51000213623047,70.43000030517578,66.4000015258789,67.93000030517578,66.98999786376953,66.0199966430664,65.31999969482422,66.62000274658203,66.05000305175781,65.66999816894531,64.6500015258789,63.970001220703125,65.4800033569336,63.599998474121094,64.26000213623047,63.52000045776367,64.93000030517578,64.12000274658203,64.55999755859375,63.790000915527344,64.55000305175781,65.81999969482422,68.9000015258789,69.30999755859375,68.5999984741211,69.58999633789062,73.1500015258789,70.86000061035156,70.05999755859375,70.48999786376953,70.33000183105469,70.30000305175781,70.20999908447266,70.54000091552734,71.37999725341797,70.8499984741211,70.33999633789062,72.68000030517578,71.0999984741211,70.66999816894531,71.30000305175781,71.05999755859375,71.25,71.31999969482422,69.2699966430664,73.52999877929688,72.43000030517578,72.29000091552734,74.30000305175781,68.62000274658203,66.26000213623047,67.30999755859375,67.7300033569336,67.5199966430664,66.13999938964844,65.73999786376953,64.4000015258789,63.7599983215332,63.09000015258789,64.47000122070312,61.02000045776367,58.9900016784668,58.47999954223633,64.87000274658203,65.54000091552734,69.01000213623047,68.54000091552734,69.26000213623047,71.05999755859375,71.93000030517578,72.7300033569336,72.04000091552734,74.18000030517578,73.30999755859375,73.4800033569336,73.30999755859375,74.30000305175781,72.61000061035156,72.55999755859375,71.8499984741211,72.23999786376953,73.12999725341797,71.88999938964844,71.55999755859375,71.25,69.58000183105469,69.80000305175781,68.98999786376953,70.11000061035156,68.08999633789062,72.4800033569336,71.5199966430664,72.77999877929688,73.5,75.27999877929688,73.94000244140625,74.70999908447266,77.44000244140625,77.13999938964844,76.69000244140625,75.75,75.16000366210938,74.23999786376953,72.87000274658203,72.94000244140625,74.27999877929688,74.58999633789062,76.16999816894531,77.87000274658203,77.91999816894531,86.33999633789062,84.94000244140625,83.19999694824219,81.9000015258789,79.9000015258789,79.16000366210938,80.45999908447266,80.41000366210938,79.83000183105469,78.37999725341797,77.62000274658203,77.69000244140625,79.20999908447266,79.43000030517578,72.05000305175781,73.25,73.25,74.1500015258789,74.36000061035156,73.12999725341797,72.04000091552734,71.6500015258789,71.37000274658203,71.16000366210938,71.44000244140625,73.25,69.33000183105469,69.12999725341797,69.5999984741211,69.63999938964844,71.51000213623047,73.41999816894531,71.55999755859375,71.62000274658203,71.95999908447266,73.06999969482422,71.2699966430664,72.16000366210938,65.2300033569336,66.08999633789062,65.73999786376953,64.95999908447266,61.18000030517578,61.40999984741211,59.93000030517578,60.25,61.029998779296875,61.22999954223633,60.209999084472656,60.72999954223633,61.869998931884766,61.709999084472656,61.560001373291016,61.130001068115234,60.77000045776367,60.31999969482422,63.16999816894531,64.58999633789062,66.30999755859375,66.1500015258789,64.91000366210938,65.97000122070312,65.69999694824219,64.83999633789062,67.0199966430664,68.58000183105469,67.33999633789062,67.73999786376953,67.81999969482422,68.30000305175781,68.55999755859375,68.7699966430664,68.06999969482422,66.75,66.58999633789062,66.8499984741211,67.29000091552734,69.75,64.4800033569336,69.98999786376953,74.5999984741211,78.62999725341797,76.94999694824219,79.3499984741211,80.29000091552734,79.41999816894531,81.48999786376953,81.16000366210938,81.26000213623047,78.88999938964844,76.41999816894531,74.94999694824219,75.87000274658203,74.20999908447266,76.01000213623047,74.44000244140625,75.26000213623047,76.4800033569336,74.95999908447266,76.2699966430664,73.05999755859375,70.6500015258789,71.19999694824219,69.51000213623047,71.55000305175781,72.7300033569336,71.55000305175781,73.0199966430664,74.3499984741211,75.83999633789062,76.51000213623047,75.61000061035156,74.18000030517578,74.86000061035156,72.75,72.86000061035156,72.98999786376953,74.5,69.8499984741211,64.62000274658203,65.63999938964844,65.06999969482422,72.68000030517578,70.94000244140625,72.27999877929688,73.0999984741211,74.0199966430664,73.05999755859375,75.23999786376953,72.91999816894531,74.44000244140625,73.7699966430664,78.0999984741211,77.75,78.33000183105469,79.41999816894531,81.01000213623047,80.88999938964844,84.27999877929688,85.43000030517578,85.83000183105469,83.6500015258789,82.30000305175781,82.80999755859375,88.0999984741211,91.72000122070312,90.41000366210938,90.16000366210938,91.79000091552734,92.45999908447266,91.87000274658203,88.66999816894531,88.0,87.75,89.0,88.26000213623047,84.30000305175781,84.16000366210938,83.63999938964844,82.52999877929688,83.44999694824219,84.66999816894531,85.5999984741211,87.12000274658203,86.38999938964844,86.58000183105469,85.62000274658203,83.93000030517578,85.12000274658203,84.76000213623047,83.44000244140625,83.77999877929688,85.23999786376953,91.6500015258789,90.9000015258789,93.12000274658203,91.52999877929688,93.30000305175781,92.12999725341797,92.05000305175781,93.62999725341797,96.68000030517578,97.4800033569336,96.63999938964844,96.4000015258789,95.38999938964844,93.88999938964844,92.20999908447266,90.75,90.5,90.58999633789062,91.16000366210938,91.79000091552734,89.94000244140625,90.87000274658203,91.29000091552734,90.5999984741211,87.11000061035156,87.63999938964844,87.75,86.91000366210938,88.43000030517578,89.38999938964844,89.22000122070312,92.66999816894531,89.55999755859375,90.58000183105469,91.7300033569336,90.83000183105469,91.4000015258789,92.5999984741211,93.9800033569336,95.31999969482422,93.7300033569336,94.2300033569336,96.79000091552734,95.16000366210938,96.52999877929688,95.33000183105469,95.95999908447266,93.75,92.80999755859375,92.94000244140625,91.9800033569336,90.98999786376953,94.36000061035156,95.44999694824219,94.20999908447266,94.68000030517578,95.88999938964844,98.8499984741211,97.83000183105469,92.94999694824219,94.69999694824219,98.51000213623047,99.38999938964844,97.80000305175781,97.77999877929688,97.5999984741211,98.44999694824219,99.56999969482422,97.97000122070312,96.61000061035156,96.61000061035156,96.5999984741211,100.0999984741211,97.80000305175781,99.27999877929688,96.0,93.4000015258789,94.08000183105469,94.25,94.5199966430664,92.5199966430664,92.30000305175781,93.69999694824219,93.02999877929688,92.20999908447266,94.61000061035156,94.06999969482422,96.41999816894531,95.43000030517578,95.76000213623047,96.48999786376953,96.5,99.72000122070312,94.66999816894531,92.75,92.12000274658203,91.98999786376953,94.0999984741211,93.5999984741211,93.56999969482422,91.77999877929688,91.62000274658203,92.11000061035156,90.86000061035156,89.52999877929688,83.36000061035156,83.87000274658203,83.69000244140625,83.69000244140625,85.66000366210938,87.54000091552734,86.56999969482422,87.56999969482422,90.68000030517578,90.98999786376953,91.31999969482422,92.56999969482422,89.06999969482422,84.16000366210938,85.44000244140625,85.11000061035156,81.86000061035156,80.91999816894531,79.13999938964844,79.69000244140625,79.30999755859375,81.26000213623047,80.97000122070312,81.1500015258789,81.26000213623047,81.5,82.12000274658203,81.70999908447266,82.86000061035156,80.73999786376953,85.54000091552734,86.19000244140625,87.58999633789062,85.44000244140625,84.66999816894531,85.41000366210938,84.6500015258789,84.37999725341797,84.8499984741211,83.72000122070312,84.26000213623047,82.55999755859375,82.30999755859375,81.9800033569336,81.23999786376953,79.77999877929688,81.69999694824219,80.05000305175781,80.83999633789062,77.93000030517578,73.91999816894531,75.20999908447266,74.7699966430664,73.91000366210938,73.5,71.01000213623047,71.22000122070312,69.98999786376953,70.52999877929688,72.7699966430664,72.94000244140625,73.86000061035156,70.72000122070312,71.37999725341797,72.83000183105469,74.80000305175781,75.41999816894531,75.94999694824219,76.36000061035156,76.6500015258789,75.44000244140625,75.12999725341797,73.83999633789062,72.36000061035156,74.97000122070312,72.97000122070312,73.33000183105469,74.66000366210938,77.79000091552734,76.66000366210938,75.33999633789062,73.88999938964844,75.12000274658203,72.33999633789062,73.08000183105469,70.55000305175781,69.18000030517578,69.91000366210938,71.93000030517578,71.70999908447266,71.83999633789062,72.16999816894531,71.7300033569336,72.37999725341797,71.80999755859375,70.4800033569336,72.33999633789062,72.91000366210938,77.27999877929688,76.4800033569336,77.12000274658203,77.48999786376953,77.26000213623047,75.58000183105469,74.69999694824219,74.63999938964844,76.2699966430664,74.11000061035156,74.47000122070312,74.61000061035156,75.12000274658203,73.93000030517578,72.94999694824219,79.16999816894531,76.7300033569336,75.44999694824219,76.1500015258789,76.36000061035156,74.69999694824219,74.69000244140625,75.08999633789062,75.08000183105469,74.08999633789062,74.5999984741211,73.61000061035156,71.81999969482422,70.12000274658203,70.7300033569336,70.91999816894531,70.4000015258789,73.7699966430664,71.62000274658203,71.69000244140625,72.20999908447266,70.70999908447266,70.05999755859375,70.37999725341797,68.61000061035156,69.55000305175781,68.8499984741211,72.8499984741211,73.25,70.91000366210938,71.63999938964844,71.43000030517578,69.66999816894531,73.8499984741211,72.25,76.19999694824219,75.5,72.16000366210938,72.66000366210938,74.43000030517578,72.41999816894531,74.33000183105469,73.5999984741211,74.3499984741211,74.54000091552734]}]}}],"error":null}}