{"chart":{"result":[{"meta":{"currency":"USD","symbol":"UNH","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":466867800,"regularMarketTime":1783713602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":424.62,"fiftyTwoWeekHigh":434.3,"fiftyTwoWeekLow":234.6,"regularMarketDayHigh":432.84,"regularMarketDayLow":423.65,"regularMarketVolume":3794034,"longName":"UnitedHealth Group Incorporated","shortName":"UnitedHealth Group Incorporated","chartPreviousClose":526.47,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1783670400,"end":1783690200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1783690200,"end":1783713600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1783713600,"end":1783728000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1704205800,1704292200,1704378600,1704465000,1704724200,1704810600,1704897000,1704983400,1705069800,1705415400,1705501800,1705588200,1705674600,1705933800,1706020200,1706106600,1706193000,1706279400,1706538600,1706625000,1706711400,1706797800,1706884200,1707143400,1707229800,1707316200,1707402600,1707489000,1707748200,1707834600,1707921000,1708007400,1708093800,1708439400,1708525800,1708612200,1708698600,1708957800,1709044200,1709130600,1709217000,1709303400,1709562600,1709649000,1709735400,1709821800,1709908200,1710163800,1710250200,1710336600,1710423000,1710509400,1710768600,1710855000,1710941400,1711027800,1711114200,1711373400,1711459800,1711546200,1711632600,1711978200,1712064600,1712151000,1712237400,1712323800,1712583000,1712669400,1712755800,1712842200,1712928600,1713187800,1713274200,1713360600,1713447000,1713533400,1713792600,1713879000,1713965400,1714051800,1714138200,1714397400,1714483800,1714570200,1714656600,1714743000,1715002200,1715088600,1715175000,1715261400,1715347800,1715607000,1715693400,1715779800,1715866200,1715952600,1716211800,1716298200,1716384600,1716471000,1716557400,1716903000,1716989400,1717075800,1717162200,1717421400,1717507800,1717594200,1717680600,1717767000,1718026200,1718112600,1718199000,1718285400,1718371800,1718631000,1718717400,1718890200,1718976600,1719235800,1719322200,1719408600,1719495000,1719581400,1719840600,1719927000,1720013400,1720186200,1720445400,1720531800,1720618200,1720704600,1720791000,1721050200,1721136600,1721223000,1721309400,1721395800,1721655000,1721741400,1721827800,1721914200,1722000600,1722259800,1722346200,1722432600,1722519000,1722605400,1722864600,1722951000,1723037400,1723123800,1723210200,1723469400,1723555800,1723642200,1723728600,1723815000,1724074200,1724160600,1724247000,1724333400,1724419800,1724679000,1724765400,1724851800,1724938200,1725024600,1725370200,1725456600,1725543000,1725629400,1725888600,1725975000,1726061400,1726147800,1726234200,1726493400,1726579800,1726666200,1726752600,1726839000,1727098200,1727184600,1727271000,1727357400,1727443800,1727703000,1727789400,1727875800,1727962200,1728048600,1728307800,1728394200,1728480600,1728567000,1728653400,1728912600,1728999000,1729085400,1729171800,1729258200,1729517400,1729603800,1729690200,1729776600,1729863000,1730122200,1730208600,1730295000,1730381400,1730467800,1730730600,1730817000,1730903400,1730989800,1731076200,1731335400,1731421800,1731508200,1731594600,1731681000,1731940200,1732026600,1732113000,1732199400,1732285800,1732545000,1732631400,1732717800,1732890600,1733149800,1733236200,1733322600,1733409000,1733495400,1733754600,1733841000,1733927400,1734013800,1734100200,1734359400,1734445800,1734532200,1734618600,1734705000,1734964200,1735050600,1735223400,1735309800,1735569000,1735655400,1735828200,1735914600,1736173800,1736260200,1736346600,1736519400,1736778600,1736865000,1736951400,1737037800,1737124200,1737469800,1737556200,1737642600,1737729000,1737988200,1738074600,1738161000,1738247400,1738333800,1738593000,1738679400,1738765800,1738852200,1738938600,1739197800,1739284200,1739370600,1739457000,1739543400,1739889000,1739975400,1740061800,1740148200,1740407400,1740493800,1740580200,1740666600,1740753000,1741012200,1741098600,1741185000,1741271400,1741357800,1741613400,1741699800,1741786200,1741872600,1741959000,1742218200,1742304600,1742391000,1742477400,1742563800,1742823000,1742909400,1742995800,1743082200,1743168600,1743427800,1743514200,1743600600,1743687000,1743773400,1744032600,1744119000,1744205400,1744291800,1744378200,1744637400,1744723800,1744810200,1744896600,1745242200,1745328600,1745415000,1745501400,1745587800,1745847000,1745933400,1746019800,1746106200,1746192600,1746451800,1746538200,1746624600,1746711000,1746797400,1747056600,1747143000,1747229400,1747315800,1747402200,1747661400,1747747800,1747834200,1747920600,1748007000,1748352600,1748439000,1748525400,1748611800,1748871000,1748957400,1749043800,1749130200,1749216600,1749475800,1749562200,1749648600,1749735000,1749821400,1750080600,1750167000,1750253400,1750426200,1750685400,1750771800,1750858200,1750944600,1751031000,1751290200,1751376600,1751463000,1751549400,1751895000,1751981400,1752067800,1752154200,1752240600,1752499800,1752586200,1752672600,1752759000,1752845400,1753104600,1753191000,1753277400,1753363800,1753450200,1753709400,1753795800,1753882200,1753968600,1754055000,1754314200,1754400600,1754487000,1754573400,1754659800,1754919000,1755005400,1755091800,1755178200,1755264600,1755523800,1755610200,1755696600,1755783000,1755869400,1756128600,1756215000,1756301400,1756387800,1756474200,1756819800,1756906200,1756992600,1757079000,1757338200,1757424600,1757511000,1757597400,1757683800,1757943000,1758029400,1758115800,1758202200,1758288600,1758547800,1758634200,1758720600,1758807000,1758893400,1759152600,1759239000,1759325400,1759411800,1759498200,1759757400,1759843800,1759930200,1760016600,1760103000,1760362200,1760448600,1760535000,1760621400,1760707800,1760967000,1761053400,1761139800,1761226200,1761312600,1761571800,1761658200,1761744600,1761831000,1761917400,1762180200,1762266600,1762353000,1762439400,1762525800,1762785000,1762871400,1762957800,1763044200,1763130600,1763389800,1763476200,1763562600,1763649000,1763735400,1763994600,1764081000,1764167400,1764340200,1764599400,1764685800,1764772200,1764858600,1764945000,1765204200,1765290600,1765377000,1765463400,1765549800,1765809000,1765895400,1765981800,1766068200,1766154600,1766413800,1766500200,1766586600,1766759400,1767018600,1767105000,1767191400,1767364200,1767623400,1767709800,1767796200,1767882600,1767969000,1768228200,1768314600,1768401000,1768487400,1768573800,1768919400,1769005800,1769092200,1769178600,1769437800,1769524200,1769610600,1769697000,1769783400,1770042600,1770129000,1770215400,1770301800,1770388200,1770647400,1770733800,1770820200,1770906600,1770993000,1771338600,1771425000,1771511400,1771597800,1771857000,1771943400,1772029800,1772116200,1772202600,1772461800,1772548200,1772634600,1772721000,1772807400,1773063000,1773149400,1773235800,1773322200,1773408600,1773667800,1773754200,1773840600,1773927000,1774013400,1774272600,1774359000,1774445400,1774531800,1774618200,1774877400,1774963800,1775050200,1775136600,1775482200,1775568600,1775655000,1775741400,1775827800,1776087000,1776173400,1776259800,1776346200,1776432600,1776691800,1776778200,1776864600,1776951000,1777037400,1777296600,1777383000,1777469400,1777555800,1777642200,1777901400,1777987800,1778074200,1778160600,1778247000,1778506200,1778592600,1778679000,1778765400,1778851800,1779111000,1779197400,1779283800,1779370200,1779456600,1779802200,1779888600,1779975000,1780061400,1780320600,1780407000,1780493400,1780579800,1780666200,1780925400,1781011800,1781098200,1781184600,1781271000,1781530200,1781616600,1781703000,1781789400,1782135000,1782221400,1782307800,1782394200,1782480600,1782739800,1782826200,1782912600,1782999000,1783344600,1783431000,1783517400,1783603800,1783690200],"indicators":{"quote":[{"high":[539.6599731445312,546.7899780273438,549.0,547.0,540.25,539.6099853515625,541.2000122070312,540.1599731445312,528.47998046875,524.5,530.6599731445312,516.8400268554688,517.5499877929688,513.5700073242188,518.0800170898438,521.72998046875,495.510009765625,503.69000244140625,506.510009765625,506.04998779296875,515.0,510.2200012207031,512.9099731445312,514.2000122070312,510.94000244140625,521.0,522.1599731445312,520.3900146484375,518.989990234375,526.9299926757812,518.530029296875,521.75,523.7899780273438,525.3699951171875,523.6900024414062,526.739990234375,530.5,532.8099975585938,525.5900268554688,498.54998779296875,501.75,490.0199890136719,487.0400085449219,482.8999938964844,479.79998779296875,481.19000244140625,484.25,490.30999755859375,492.2799987792969,496.0,489.67999267578125,491.2200012207031,492.1000061035156,493.44000244140625,494.6000061035156,496.20001220703125,495.8299865722656,491.4800109863281,493.3399963378906,495.7300109863281,495.8699951171875,495.7799987792969,463.67999267578125,462.8500061035156,461.7200012207031,457.75,457.20001220703125,459.760009765625,458.739990234375,450.7699890136719,442.239990234375,448.3500061035156,479.75,488.0,502.0,507.29998779296875,499.4200134277344,494.30999755859375,488.8599853515625,497.1300048828125,497.2300109863281,497.3500061035156,489.7099914550781,489.19000244140625,493.69000244140625,492.7900085449219,494.8699951171875,501.6499938964844,507.0,507.9700012207031,513.5800170898438,514.6699829101562,516.1699829101562,522.5900268554688,528.1599731445312,525.8499755859375,524.6300048828125,524.719970703125,526.280029296875,520.22998046875,517.1400146484375,506.6499938964844,493.8999938964844,486.0299987792969,498.4100036621094,498.67999267578125,508.2699890136719,509.1000061035156,504.70001220703125,502.8599853515625,495.3900146484375,497.7799987792969,500.0,502.0,497.8500061035156,493.1199951171875,491.6600036621094,485.9200134277344,488.29998779296875,490.8900146484375,490.6400146484375,487.44000244140625,488.9800109863281,509.3999938964844,508.9100036621094,498.4700012207031,498.0799865722656,489.6700134277344,493.8800048828125,495.3999938964844,501.5,508.7300109863281,514.5700073242188,530.8300170898438,549.9199829101562,573.6099853515625,581.5,569.9000244140625,564.25,558.8400268554688,561.1300048828125,569.8900146484375,579.1300048828125,571.3499755859375,579.4299926757812,580.9000244140625,587.5,591.5399780273438,586.8200073242188,577.52001953125,571.6500244140625,572.4500122070312,565.9299926757812,569.0,575.72998046875,581.1199951171875,583.3400268554688,581.6500244140625,583.2999877929688,583.8099975585938,583.3900146484375,582.9500122070312,585.2100219726562,592.0900268554688,592.3400268554688,592.8400268554688,592.6099853515625,593.260009765625,600.6599731445312,607.9400024414062,606.0,600.6099853515625,599.47998046875,604.7999877929688,591.4000244140625,590.510009765625,597.6799926757812,598.7899780273438,586.719970703125,584.52001953125,584.8300170898438,578.8400268554688,579.4299926757812,577.3099975585938,581.1099853515625,576.5999755859375,586.7100219726562,586.4199829101562,588.7000122070312,604.52001953125,593.22998046875,596.1300048828125,592.4400024414062,589.2100219726562,592.7999877929688,598.9500122070312,601.52001953125,608.6300048828125,569.7000122070312,576.1799926757812,569.469970703125,570.9500122070312,579.280029296875,573.0399780273438,574.1400146484375,571.7000122070312,571.5,568.3300170898438,567.6799926757812,570.3099975585938,568.4500122070312,570.3300170898438,568.5900268554688,568.739990234375,605.5,607.6400146484375,619.7999877929688,630.72998046875,624.47998046875,613.010009765625,606.0,598.9299926757812,594.1400146484375,586.8400268554688,602.6400146484375,604.0,601.260009765625,609.8400268554688,608.469970703125,617.4500122070312,615.780029296875,614.0,615.75,622.8300170898438,608.989990234375,582.1099853515625,562.97998046875,567.75,558.0999755859375,534.0,527.530029296875,521.7000122070312,495.6000061035156,506.5400085449219,503.6499938964844,502.6400146484375,508.7799987792969,506.1000061035156,512.219970703125,513.1799926757812,509.7300109863281,511.0,512.1099853515625,516.2899780273438,520.2999877929688,519.5,524.6699829101562,535.4500122070312,547.4000244140625,544.5499877929688,546.2899780273438,539.8400268554688,521.8200073242188,525.0,524.4400024414062,531.47998046875,534.6300048828125,551.9099731445312,546.5,543.47998046875,547.1099853515625,549.1599731445312,553.9099731445312,548.8099975585938,540.7000122070312,539.0999755859375,532.3900146484375,534.1599731445312,547.5399780273438,542.3499755859375,534.3300170898438,533.2000122070312,516.0,511.8599853515625,508.42999267578125,469.70001220703125,468.0,470.760009765625,473.04998779296875,475.3999938964844,476.3599853515625,477.2699890136719,479.2099914550781,479.0799865722656,488.1199951171875,499.9200134277344,497.8500061035156,486.7699890136719,487.6000061035156,484.05999755859375,489.45001220703125,500.6099853515625,505.9700012207031,506.3500061035156,514.3900146484375,519.0,518.25,519.0,522.9500122070312,521.0800170898438,520.97998046875,528.1199951171875,528.1699829101562,525.0,548.5,551.739990234375,529.2000122070312,585.010009765625,589.4000244140625,601.8800048828125,606.3599853515625,595.6300048828125,592.8599853515625,594.8099975585938,489.7900085449219,453.5,431.5,438.8500061035156,429.8999938964844,423.55999755859375,424.1199951171875,421.75,413.260009765625,411.989990234375,402.0,409.70001220703125,404.7200012207031,395.5199890136719,390.9200134277344,386.54998779296875,387.2099914550781,342.0,322.94000244140625,276.6499938964844,294.489990234375,316.2900085449219,324.6400146484375,309.9599914550781,305.6700134277344,299.70001220703125,299.95001220703125,303.7799987792969,303.3800048828125,305.6400146484375,313.54998779296875,305.7200012207031,307.6400146484375,302.4200134277344,304.3900146484375,307.3999938964844,305.1199951171875,311.5799865722656,318.79998779296875,317.4200134277344,313.2699890136719,309.95001220703125,311.7900085449219,309.5899963378906,302.4700012207031,305.82000732421875,304.3800048828125,306.7099914550781,310.45001220703125,312.3800048828125,326.54998779296875,322.4200134277344,312.25,308.6099853515625,308.29998779296875,303.6000061035156,304.92999267578125,304.1199951171875,304.0400085449219,300.67999267578125,295.989990234375,293.0,288.07000732421875,286.5,287.1099853515625,292.6400146484375,289.2099914550781,286.1400146484375,285.0,272.9100036621094,266.6300048828125,261.3999938964844,251.49000549316406,242.25,252.07000732421875,253.16000366210938,248.75,251.0800018310547,258.3999938964844,262.8800048828125,272.19000244140625,273.8500061035156,310.29998779296875,316.3999938964844,310.5,307.20001220703125,306.57000732421875,310.67999267578125,308.8699951171875,308.9599914550781,305.9700012207031,304.4700012207031,310.0,312.8900146484375,309.5899963378906,311.9100036621094,317.94000244140625,321.6499938964844,351.7099914550781,348.57000732421875,360.9800109863281,362.30999755859375,351.7099914550781,349.0400085449219,343.0,344.92999267578125,340.9599914550781,342.4800109863281,352.70001220703125,354.5,350.19000244140625,349.9700012207031,345.54998779296875,349.32000732421875,348.70001220703125,355.0799865722656,368.0,362.5199890136719,364.7200012207031,374.6300048828125,376.2200012207031,369.3999938964844,359.1600036621094,362.3299865722656,364.2200012207031,362.0,358.3900146484375,365.57000732421875,371.04998779296875,364.0,362.2799987792969,365.4200134277344,366.2200012207031,381.0,366.1499938964844,354.5400085449219,346.2799987792969,340.70001220703125,336.5,330.2099914550781,332.3699951171875,324.54998779296875,324.25,327.8599853515625,343.1700134277344,339.0299987792969,328.2099914550781,327.8800048828125,317.5,315.0,314.75,323.8399963378906,325.8500061035156,328.0,335.19000244140625,332.05999755859375,330.05999755859375,328.70001220703125,341.4100036621094,341.260009765625,335.7099914550781,329.1000061035156,326.3599853515625,328.7300109863281,339.25,344.9800109863281,344.9599914550781,340.989990234375,335.5199890136719,330.17999267578125,334.6000061035156,329.79998779296875,327.79998779296875,328.989990234375,331.8900146484375,334.25,336.1499938964844,333.3299865722656,340.260009765625,346.94000244140625,352.6099853515625,350.1099853515625,347.8999938964844,349.05999755859375,342.6499938964844,341.8399963378906,340.1099853515625,339.45001220703125,336.20001220703125,339.8900146484375,348.0799865722656,354.95001220703125,357.8699951171875,354.7900085449219,299.5,294.94000244140625,295.6000061035156,292.95001220703125,290.3999938964844,288.0899963378906,284.5,276.8900146484375,277.80999755859375,280.17999267578125,279.489990234375,279.69000244140625,286.30999755859375,293.4599914550781,294.2300109863281,290.1300048828125,290.8900146484375,290.79998779296875,291.7699890136719,282.3999938964844,284.739990234375,295.260009765625,294.1300048828125,295.30999755859375,293.739990234375,294.3399963378906,291.3900146484375,291.3299865722656,285.20001220703125,287.5799865722656,286.2200012207031,287.55999755859375,282.8800048828125,287.3999938964844,288.989990234375,288.3999938964844,287.54998779296875,283.1000061035156,280.75,273.3800048828125,276.0799865722656,274.6400146484375,267.6700134277344,262.3299865722656,271.8800048828125,275.29998779296875,279.0400085449219,283.29998779296875,312.42999267578125,312.9700012207031,307.8900146484375,310.3699951171875,313.32000732421875,319.6199951171875,317.760009765625,318.6099853515625,325.2699890136719,325.3999938964844,357.67999267578125,358.55999755859375,356.8500061035156,358.2799987792969,356.489990234375,369.6300048828125,370.8399963378906,371.989990234375,372.8999938964844,370.8299865722656,371.79998779296875,368.54998779296875,369.80999755859375,379.9800109863281,384.80999755859375,397.4200134277344,404.1499938964844,401.8999938964844,397.6300048828125,392.1400146484375,394.989990234375,393.3800048828125,386.1099853515625,390.5400085449219,386.5199890136719,384.5299987792969,389.260009765625,385.1199951171875,383.3500061035156,380.0799865722656,387.4599914550781,401.3800048828125,404.0400085449219,408.7099914550781,413.0,415.9800109863281,409.9800109863281,409.8900146484375,414.1600036621094,411.75,411.1600036621094,406.20001220703125,409.4599914550781,409.8999938964844,413.42999267578125,417.5799865722656,427.92999267578125,426.70001220703125,422.739990234375,428.0199890136719,430.20001220703125,424.44000244140625,428.6000061035156,430.7699890136719,434.29998779296875,432.8599853515625],"volume":[3415700,2891400,2994400,2815400,2648900,2677000,2180000,2814100,6327300,3736700,3791300,7367000,6143400,5922900,2672900,2918800,14671000,6212200,4554100,4931200,5358100,4242600,3804500,3646300,2745400,4109100,3343000,2715400,3194000,3436000,1918500,2292100,2135500,2600200,2095900,3186800,2502000,2308900,3780600,9558600,6833200,7315000,5239800,5296200,5577500,5102000,4673600,4410100,4153800,3669000,3378500,5713500,2970500,2511700,3548200,3693400,2847300,2786100,3113300,2653100,3820000,2928700,11867000,4460400,5182000,5747400,4532300,3521200,4493500,5844100,6045700,5376800,11816500,8759800,8880400,6618600,4697700,3646700,3724400,4329700,2727000,2192100,3367500,2729200,3561400,2487600,2029500,3752100,3078900,2342900,2784600,2454500,2949700,2981200,3655800,2657200,2476200,2521900,2299100,3055400,2527800,2912800,7521600,5169700,6694800,2795100,3178400,2464400,2419600,3416300,3332800,4599700,4048200,4951700,3188400,2407200,3692700,5258100,6368600,5139800,2916100,3153100,2991900,22734200,4523100,3312000,2239200,3499000,3450600,3056800,3189800,3535100,3570600,5128000,11062000,10330800,6834800,4290400,3377300,2785600,3156200,3102900,3201900,2965000,4139100,4713200,3680800,5094000,4587400,3216500,4320700,2860800,2976700,2532400,2369400,2344400,2751800,2728900,1847900,1677500,2844300,2282000,2376400,1800000,1581900,1657000,1953200,2944700,3175500,2935000,2144800,2926400,3411400,2863500,3563600,3395800,2241900,2548600,3416000,2988300,2945700,5398700,2386100,3188500,2658800,2751900,2986200,3009700,2648400,3667000,2645800,2462600,2591100,2231400,2207700,2143200,1909700,2447100,11939400,5103900,5588700,3687000,3018000,2593800,2911900,2590200,2513700,1826500,2600300,2323600,2490000,2548300,2656600,2608100,6591300,5254300,3875800,3003200,2809400,3409400,3079200,3423900,2577100,3198300,3928600,2722900,3197900,5146200,2693600,2269800,2010800,3364900,2329900,4147600,5943700,13003600,7684700,5360600,10363000,9403800,8202900,8880000,14132700,10147600,7418100,10956900,4286000,1824400,3387000,3471800,5408600,4214000,4234900,3019500,4444800,3914500,4141700,5467500,6472500,3978300,4103900,9059900,7495700,5682100,3756100,4580800,3671200,4263000,3162700,2737600,2924700,4120500,4083600,2869900,4621600,3926800,3349100,3143100,2631900,3859200,2835100,3705300,8759300,4380300,4144300,19864900,6919300,9101000,5108400,4216800,6146300,5700200,5864100,3637100,4964000,5434100,5108900,4101000,3680800,2876600,3915900,5152300,3617600,3317600,4965400,10244900,3840900,3015100,3253800,2822200,2379100,5238700,2962500,2378900,6457900,9919000,7356700,11762300,12691900,8646000,6121500,4839300,3871300,4192100,29120200,13029900,10156900,8345700,7629100,9263800,6614300,9909100,9192800,9316800,11392900,8157200,7858600,8517200,7218300,8381100,11004800,59478300,40029600,121849200,71094300,62524700,41487000,45506900,27159600,16873600,20144600,16114200,16221100,16309300,19074400,12805700,11255600,13529000,12589000,12170300,11384100,14711400,15957200,13762400,14240100,11593900,12205600,16177900,12274700,8781400,8722100,6532700,15304400,10074100,17865500,18177200,6161100,9031200,9613800,12816700,11355600,9808200,10681400,16019000,9714000,14792700,14979700,10319200,14600300,13111100,22585200,16486600,15779400,41706000,22371800,29606900,39989200,17427900,23795900,12946400,11369900,10185700,11779500,12171800,19480300,25011100,68198500,39600500,22348600,16679000,13359000,14930000,8917100,16303200,9982800,11235000,12065400,10957100,9654600,7725700,14126700,18438600,46408900,17804300,18943500,14016200,11035900,12695800,8467700,11255600,13656800,8903700,12504100,9016300,8104900,6774700,6878900,7429700,8825500,8564200,13494800,7181700,7236200,9438300,8759800,13141900,5659400,5974800,6579600,5872100,8608400,5996500,6885300,7833000,5756700,5462100,7766400,18858700,11874900,11441900,8390800,11181400,9646600,9697100,7922100,9402900,9283800,7157800,10403300,7788700,8676500,6485400,9182100,8181100,7337600,8406300,10773800,6149100,5504200,2464500,6154600,7978100,9770000,8061600,5906000,4782800,4628400,5910500,7513200,7979000,6447200,6334000,4685600,6354900,10553000,7872400,4463300,2842700,4359300,4346800,4432500,4285200,6863600,7956600,9441900,7461400,5059300,4129100,7146400,5605900,5740900,6943500,8039100,7596500,8933300,7491400,9082200,10399500,65836900,23396900,13456400,12022200,8664200,10809100,12944100,13035300,9572800,10371600,7284700,6333100,12336900,10281900,6091700,6632000,4931800,6974100,7247500,9684500,11380600,10210000,9723300,8141400,7051100,7796000,5397900,6816900,10348800,6075600,6878800,10512300,4737600,4854000,5752000,4544100,5542100,38893000,10424200,5911700,8121200,6218800,10735300,7774700,9170800,5473400,6407000,7097000,22099800,9645000,5742000,5212900,7972200,5864500,5041200,5205600,9414700,9050600,26097300,11807300,7255800,8554600,7256100,10604100,9046600,6879900,4945400,4916900,6489000,6695500,5235400,6455100,6949600,9236300,8454100,5342500,9811200,8400700,5016800,7783900,4732500,5598600,6498100,4544000,4330800,10257900,6623700,3874400,6808400,12666100,10897300,6963200,8590400,6512900,4938100,7269600,6777900,4815100,5838800,11896900,5818600,6675900,6858800,6014400,10588200,5167400,5779800,4985900,3928800,6379000,5800500,3859200,5566000,3797100],"low":[526.6699829101562,539.47998046875,543.0,533.72998046875,528.0,532.3300170898438,536.1500244140625,534.530029296875,513.1300048828125,516.5499877929688,520.0,497.4599914550781,501.82000732421875,496.5,512.0800170898438,512.9500122070312,479.0,489.8999938964844,501.1499938964844,499.2200012207031,504.510009765625,503.0,505.3900146484375,500.04998779296875,502.45001220703125,512.6900024414062,517.280029296875,516.2899780273438,512.8099975585938,514.2100219726562,514.2899780273438,515.7999877929688,518.8900146484375,519.4099731445312,517.5399780273438,518.5900268554688,524.1599731445312,524.3099975585938,512.0499877929688,484.3900146484375,491.6000061035156,477.25,480.1000061035156,470.6199951171875,468.19000244140625,473.6000061035156,474.7699890136719,476.0,487.3500061035156,485.3299865722656,485.19000244140625,487.45001220703125,486.3800048828125,487.7900085449219,489.44000244140625,491.2799987792969,489.7699890136719,484.07000732421875,485.2300109863281,491.30999755859375,489.29998779296875,488.70001220703125,449.6000061035156,455.54998779296875,451.9200134277344,450.010009765625,453.5899963378906,452.4599914550781,449.7799987792969,441.4800109863281,436.3800048828125,441.989990234375,465.6000061035156,474.5899963378906,485.9700012207031,495.55999755859375,490.6400146484375,484.9700012207031,480.7099914550781,487.5299987792969,491.3999938964844,487.7699890136719,482.5899963378906,477.07000732421875,483.94000244140625,485.7799987792969,492.0,495.0400085449219,500.0799865722656,502.1400146484375,507.0,507.30999755859375,507.29998779296875,514.8300170898438,519.510009765625,520.010009765625,516.5399780273438,515.9199829101562,520.6500244140625,515.22998046875,507.5199890136719,501.8999938964844,473.2699890136719,478.0,482.4100036621094,493.07000732421875,494.5899963378906,498.79998779296875,497.2799987792969,490.4200134277344,486.19000244140625,490.2900085449219,487.4200134277344,484.3800048828125,491.7300109863281,488.70001220703125,479.0400085449219,478.1099853515625,480.5899963378906,484.5,480.6000061035156,481.4700012207031,482.04998779296875,489.4100036621094,492.8900146484375,493.3900146484375,486.5199890136719,484.5,486.1700134277344,486.0899963378906,490.1199951171875,497.70001220703125,503.42999267578125,513.7999877929688,527.1300048828125,551.2999877929688,561.4199829101562,561.5399780273438,557.0800170898438,552.8099975585938,553.02001953125,558.5800170898438,560.0,561.760009765625,565.989990234375,562.3200073242188,567.0999755859375,575.25,566.760009765625,562.530029296875,557.030029296875,564.3699951171875,557.6300048828125,561.0499877929688,569.0,573.27001953125,573.510009765625,574.0999755859375,577.0700073242188,575.5,577.4299926757812,570.6199951171875,578.4500122070312,585.739990234375,583.780029296875,583.8699951171875,584.3699951171875,586.5900268554688,591.8200073242188,597.8800048828125,589.6699829101562,592.260009765625,575.27001953125,591.1500244140625,578.969970703125,583.2100219726562,587.22998046875,587.760009765625,576.3900146484375,572.3099975585938,574.5800170898438,569.6500244140625,572.0,566.0,573.0800170898438,570.9099731445312,576.5900268554688,578.739990234375,580.77001953125,584.25,584.3699951171875,588.4400024414062,583.3300170898438,579.5599975585938,580.6099853515625,592.760009765625,596.2000122070312,597.3800048828125,543.0,555.1199951171875,558.719970703125,563.0399780273438,568.7000122070312,565.489990234375,560.0,560.3099975585938,563.6099853515625,562.8099975585938,560.6599731445312,560.9500122070312,560.8800048828125,563.9000244140625,555.4199829101562,554.4000244140625,590.8499755859375,596.1500244140625,605.2000122070312,613.9199829101562,613.780029296875,603.0599975585938,588.989990234375,589.9500122070312,585.3200073242188,576.77001953125,581.5499877929688,596.72998046875,588.6699829101562,595.010009765625,598.8800048828125,606.7000122070312,606.6199951171875,600.77001953125,604.8200073242188,606.969970703125,573.8900146484375,544.1400146484375,544.6400146484375,557.030029296875,532.6699829101562,514.1900024414062,510.7200012207031,496.0799865722656,475.82000732421875,486.0,486.239990234375,488.7300109863281,499.04998779296875,500.5899963378906,504.7300109863281,507.79998779296875,500.6600036621094,503.3399963378906,503.2900085449219,505.3800048828125,509.82000732421875,511.2200012207031,509.510009765625,518.469970703125,533.1400146484375,536.5499877929688,534.3300170898438,510.0,502.79998779296875,512.8200073242188,516.0,519.3200073242188,524.510009765625,539.97998046875,537.8400268554688,534.010009765625,535.0,541.4099731445312,541.0700073242188,541.510009765625,521.9099731445312,525.27001953125,525.3900146484375,523.3800048828125,528.27001953125,525.510009765625,527.0999755859375,522.9099731445312,497.0,498.1499938964844,500.239990234375,438.5,457.0,450.07000732421875,458.20001220703125,465.0199890136719,464.4800109863281,465.2099914550781,466.4599914550781,471.010009765625,472.0,483.3699951171875,477.7099914550781,477.1400146484375,478.82000732421875,475.0,478.239990234375,485.95001220703125,497.82000732421875,500.05999755859375,503.510009765625,505.0899963378906,511.1199951171875,511.5299987792969,512.8499755859375,512.9500122070312,515.0499877929688,518.5900268554688,520.9500122070312,516.7999877929688,529.2899780273438,524.8400268554688,503.5899963378906,547.4600219726562,554.4600219726562,580.0,586.530029296875,579.2899780273438,582.010009765625,582.9600219726562,447.1000061035156,424.80999755859375,417.1199951171875,423.75,423.6499938964844,412.0199890136719,415.54998779296875,409.1000061035156,401.0,399.8599853515625,393.1099853515625,397.5899963378906,393.4200134277344,385.70001220703125,385.3699951171875,378.5400085449219,376.8399963378906,309.1000061035156,307.1099853515625,248.8800048828125,269.1400146484375,297.25,312.5799865722656,300.07000732421875,292.5,291.6400146484375,289.1300048828125,293.2799987792969,295.0,295.8399963378906,300.9700012207031,300.010009765625,300.20001220703125,294.1099853515625,297.1499938964844,301.1400146484375,300.5899963378906,302.2300109863281,308.510009765625,311.9100036621094,304.7900085449219,305.5199890136719,306.2300109863281,301.5899963378906,295.5199890136719,299.3299865722656,299.79998779296875,301.2900085449219,302.20001220703125,306.3399963378906,311.0799865722656,306.42999267578125,308.2300109863281,301.20001220703125,303.79998779296875,298.75,296.6000061035156,298.0,299.0,291.0299987792969,290.75,283.8299865722656,280.80999755859375,281.20001220703125,282.0,284.95001220703125,278.2200012207031,279.94000244140625,279.69000244140625,260.54998779296875,258.1199951171875,247.75,234.60000610351562,236.9499969482422,240.0500030517578,245.30999755859375,239.5,244.3699951171875,252.13999938964844,253.6699981689453,262.8900146484375,267.0,294.7099914550781,307.4200134277344,299.2099914550781,295.70001220703125,297.79998779296875,304.5799865722656,302.7300109863281,294.20001220703125,300.5,299.3999938964844,300.9100036621094,307.29998779296875,303.70001220703125,304.1000061035156,308.20001220703125,313.79998779296875,327.1600036621094,341.3999938964844,345.8399963378906,352.4599914550781,342.5299987792969,338.32000732421875,337.69000244140625,334.1199951171875,333.8399963378906,332.6000061035156,339.9599914550781,347.8399963378906,343.6000061035156,341.29998779296875,341.45001220703125,342.3299865722656,341.6300048828125,344.6499938964844,356.6099853515625,357.1099853515625,358.05999755859375,365.79998779296875,366.0799865722656,352.510009765625,353.32000732421875,353.3999938964844,355.8500061035156,354.3999938964844,350.8299865722656,357.510009765625,361.5,358.0,353.6400146484375,360.0299987792969,361.3999938964844,358.6300048828125,353.8800048828125,343.6000061035156,337.1199951171875,326.6000061035156,327.20001220703125,324.2200012207031,321.45001220703125,314.1600036621094,317.1700134277344,319.8800048828125,327.0799865722656,331.2900085449219,320.489990234375,319.42999267578125,308.7699890136719,304.5299987792969,310.0,311.44000244140625,317.6199951171875,320.8999938964844,325.8900146484375,328.8900146484375,323.0299987792969,322.79998779296875,325.010009765625,328.7200012207031,328.510009765625,322.8299865722656,322.4800109863281,319.6000061035156,328.760009765625,337.3699951171875,337.0,331.0299987792969,330.4800109863281,324.57000732421875,326.07000732421875,321.6499938964844,323.760009765625,324.1300048828125,326.260009765625,328.2799987792969,329.510009765625,329.8800048828125,327.5,333.8500061035156,345.1199951171875,338.0400085449219,340.79998779296875,342.4800109863281,333.94000244140625,332.8500061035156,334.1000061035156,328.05999755859375,330.42999267578125,326.5,338.69000244140625,346.7699890136719,352.989990234375,347.2699890136719,280.3999938964844,283.7200012207031,289.2200012207031,284.70001220703125,282.2799987792969,278.6000061035156,274.04998779296875,266.2900085449219,266.4100036621094,273.32000732421875,272.6499938964844,269.79998779296875,275.80999755859375,284.510009765625,288.3399963378906,286.2900085449219,286.8900146484375,285.54998779296875,281.6700134277344,271.79998779296875,276.8699951171875,285.2300109863281,283.8500061035156,287.5,284.3599853515625,287.67999267578125,286.739990234375,283.04998779296875,278.6600036621094,278.8999938964844,280.6000061035156,276.2900085449219,277.80999755859375,281.0400085449219,284.8399963378906,283.07000732421875,280.07000732421875,275.0,269.0899963378906,267.5899963378906,267.1099853515625,267.17999267578125,255.97000122070312,256.6700134277344,262.6099853515625,270.760009765625,271.5299987792969,277.25,300.75,304.8299865722656,304.1400146484375,304.20001220703125,302.9200134277344,312.510009765625,311.1499938964844,313.1099853515625,317.1400146484375,320.1199951171875,345.2300109863281,349.1000061035156,350.5,351.3900146484375,348.95001220703125,355.7200012207031,365.010009765625,363.0,367.0199890136719,364.6499938964844,361.80999755859375,358.25,364.7200012207031,371.989990234375,376.07000732421875,382.010009765625,393.0,396.0,390.25,383.5,387.510009765625,380.70001220703125,380.5400085449219,381.010009765625,376.4100036621094,377.0899963378906,380.9599914550781,375.45001220703125,375.9200134277344,374.7200012207031,376.80999755859375,389.82000732421875,397.20001220703125,394.989990234375,407.44000244140625,404.54998779296875,403.1099853515625,404.80999755859375,399.6499938964844,406.5400085449219,398.5899963378906,399.1499938964844,402.1400146484375,402.8399963378906,400.0,406.6499938964844,416.1600036621094,415.80999755859375,413.25,413.7300109863281,420.5400085449219,415.04998779296875,422.1300048828125,423.8299865722656,423.5199890136719,423.6499938964844],"open":[526.8400268554688,543.0399780273438,545.0,547.0,539.4000244140625,538.0,538.0999755859375,536.1300048828125,518.8599853515625,523.7100219726562,521.280029296875,505.2300109863281,515.0,503.94000244140625,512.5,517.9000244140625,487.5899963378906,493.2799987792969,503.1099853515625,504.5400085449219,504.510009765625,508.8299865722656,508.25,509.9599914550781,503.94000244140625,514.010009765625,520.6300048828125,518.989990234375,518.219970703125,522.0,515.260009765625,517.3400268554688,522.2999877929688,524.2100219726562,523.6699829101562,524.2000122070312,526.75,528.3200073242188,524.760009765625,495.44000244140625,498.5,489.4200134277344,483.239990234375,482.3900146484375,474.44000244140625,474.0,478.3299865722656,477.0,488.1300048828125,493.5199890136719,488.7200012207031,487.45001220703125,492.1000061035156,489.6700134277344,492.4700012207031,492.2799987792969,495.20001220703125,490.6000061035156,488.1300048828125,493.70001220703125,495.0,494.4700012207031,459.6000061035156,462.0,460.82000732421875,450.69000244140625,455.9700012207031,454.2799987792969,455.489990234375,450.3900146484375,440.3399963378906,442.0,476.7699890136719,478.6000061035156,486.1300048828125,497.0,497.7799987792969,491.0,483.7799987792969,488.9599914550781,492.0,495.7099914550781,488.9599914550781,479.260009765625,484.2799987792969,490.8599853515625,492.4800109863281,496.0,504.1700134277344,502.1400146484375,509.0,512.0499877929688,514.5800170898438,514.8300170898438,520.0,522.9400024414062,524.6300048828125,518.3200073242188,522.8200073242188,518.3200073242188,516.1099853515625,506.6499938964844,492.3399963378906,482.32000732421875,482.4100036621094,494.1300048828125,498.55999755859375,508.70001220703125,503.6499938964844,502.0400085449219,491.0,490.8599853515625,500.0,490.2799987792969,496.8299865722656,491.3299865722656,490.7099914550781,480.0400085449219,484.44000244140625,488.8599853515625,490.6400146484375,484.5,485.04998779296875,496.3699951171875,506.75,494.260009765625,497.1199951171875,489.0,489.19000244140625,488.3299865722656,490.94000244140625,497.70001220703125,506.9200134277344,524.239990234375,533.9000244140625,554.0,564.5,567.1199951171875,563.0499877929688,558.7899780273438,560.0,562.0,560.0,565.7100219726562,566.9000244140625,565.4400024414062,577.2000122070312,582.3300170898438,582.1199951171875,568.2100219726562,566.6099853515625,564.3699951171875,564.5399780273438,562.3200073242188,569.989990234375,575.239990234375,579.6699829101562,580.9199829101562,578.0800170898438,579.8499755859375,581.510009765625,579.25,581.0,588.0499877929688,589.469970703125,589.010009765625,590.6799926757812,590.0,592.52001953125,600.0,604.1900024414062,595.8699951171875,598.3200073242188,595.2100219726562,589.1400146484375,588.530029296875,591.0800170898438,595.0,586.010009765625,576.8599853515625,583.719970703125,571.7000122070312,576.489990234375,570.8200073242188,577.8699951171875,575.0,577.6799926757812,583.5,585.0,604.260009765625,590.6099853515625,592.1300048828125,588.7899780273438,588.0599975585938,582.1599731445312,595.1799926757812,596.489990234375,599.1099853515625,552.02001953125,557.010009765625,560.5800170898438,566.8499755859375,569.6400146484375,567.8499755859375,572.1300048828125,564.989990234375,566.1599731445312,566.25,562.8200073242188,561.25,560.8800048828125,565.1199951171875,566.739990234375,558.280029296875,603.9000244140625,598.6900024414062,609.0,616.9000244140625,619.5800170898438,613.0,603.47998046875,591.9199829101562,589.4400024414062,582.719970703125,582.7100219726562,600.0,598.5599975585938,597.5800170898438,608.239990234375,611.030029296875,608.7999877929688,614.0,610.8499755859375,611.02001953125,605.6400146484375,582.1099853515625,552.0,562.0,555.6599731445312,531.530029296875,515.6400146484375,518.0,487.0,488.42999267578125,500.1400146484375,489.2900085449219,500.760009765625,504.3999938964844,505.6499938964844,509.4200134277344,506.8599853515625,509.3500061035156,508.0,506.3500061035156,513.0,518.8499755859375,514.5,526.6400146484375,535.0399780273438,539.6500244140625,537.0999755859375,530.3499755859375,505.6199951171875,514.0499877929688,521.6599731445312,527.8699951171875,528.1099853515625,539.97998046875,543.010009765625,541.72998046875,539.469970703125,543.239990234375,542.0,545.2000122070312,530.72998046875,537.8900146484375,529.2000122070312,527.6699829101562,535.0,539.8499755859375,530.9000244140625,529.0,510.94000244140625,501.3299865722656,505.19000244140625,439.54998779296875,466.67999267578125,460.7699890136719,464.6499938964844,466.1700134277344,467.0,474.3699951171875,469.75,471.07000732421875,476.0,483.8299865722656,492.2799987792969,482.5,483.1400146484375,479.45001220703125,481.0,487.510009765625,502.239990234375,505.0400085449219,505.25,511.67999267578125,515.0800170898438,518.280029296875,515.2000122070312,516.2899780273438,516.8699951171875,519.1799926757812,525.739990234375,522.9500122070312,529.989990234375,540.6400146484375,513.4000244140625,582.1699829101562,560.1400146484375,580.239990234375,588.9199829101562,595.0,592.239990234375,585.3200073242188,481.95001220703125,449.760009765625,424.6400146484375,427.07000732421875,427.57000732421875,423.55999755859375,419.75,421.19000244140625,409.0299987792969,411.32000732421875,399.9599914550781,399.1199951171875,402.79998779296875,395.3500061035156,390.0,385.6700134277344,381.0,335.739990234375,321.45001220703125,274.8999938964844,279.2900085449219,304.7699890136719,320.9200134277344,301.0,293.8900146484375,296.1000061035156,299.5,294.0,296.79998779296875,297.9700012207031,303.1199951171875,303.1000061035156,303.5400085449219,300.3800048828125,297.2300109863281,305.0400085449219,303.79998779296875,302.67999267578125,311.3999938964844,315.8999938964844,313.0,307.45001220703125,307.54998779296875,309.5,301.8999938964844,301.45001220703125,304.3800048828125,302.57000732421875,302.95001220703125,309.0,311.9700012207031,320.739990234375,309.8399963378906,308.0,304.2300109863281,303.19000244140625,303.05999755859375,300.0199890136719,301.6400146484375,299.7099914550781,292.54998779296875,292.3299865722656,287.8900146484375,284.6400146484375,282.6300048828125,287.5,283.1000061035156,281.0,283.5,265.70001220703125,264.79998779296875,261.3999938964844,250.61000061035156,238.24000549316406,241.16000366210938,250.63999938964844,246.4199981689453,244.7899932861328,253.8699951171875,254.02000427246094,264.3900146484375,272.1000061035156,301.7099914550781,313.17999267578125,308.8999938964844,306.3999938964844,302.2900085449219,306.1000061035156,308.489990234375,304.30999755859375,300.5400085449219,304.25,302.29998779296875,308.30999755859375,308.1099853515625,306.1000061035156,310.44000244140625,319.7099914550781,332.5,345.55999755859375,349.0,355.8999938964844,351.260009765625,347.5,337.69000244140625,343.5299987792969,336.5,334.4599914550781,341.0,350.20001220703125,348.8999938964844,347.92999267578125,343.9800109863281,343.75,343.8999938964844,347.2900085449219,357.25,361.0299987792969,359.4100036621094,366.92999267578125,372.5199890136719,369.3999938964844,354.739990234375,354.95001220703125,359.3900146484375,361.8399963378906,351.0,358.5400085449219,365.1400146484375,363.9599914550781,355.5799865722656,361.3699951171875,363.5,380.67999267578125,364.2799987792969,347.5199890136719,344.3900146484375,339.1300048828125,327.6300048828125,326.29998779296875,328.9200134277344,319.6600036621094,319.989990234375,323.29998779296875,328.45001220703125,338.3500061035156,326.95001220703125,320.6000061035156,317.010009765625,313.92999267578125,310.80999755859375,311.9100036621094,324.5299987792969,321.1199951171875,326.5899963378906,331.6700134277344,327.1600036621094,323.3699951171875,326.0,339.3999938964844,335.0,328.70001220703125,323.1600036621094,322.75,330.3699951171875,337.5,340.989990234375,340.4200134277344,333.6099853515625,328.92999267578125,328.05999755859375,322.8999938964844,324.0,325.20001220703125,327.20001220703125,330.8900146484375,329.7300109863281,332.32000732421875,330.8999938964844,335.45001220703125,348.3500061035156,348.9800109863281,341.010009765625,347.25,341.4200134277344,341.5,335.3699951171875,335.20001220703125,334.8599853515625,327.3999938964844,339.42999267578125,347.17999267578125,354.2799987792969,353.95001220703125,293.9700012207031,283.7200012207031,294.3299865722656,292.1000061035156,286.0199890136719,284.70001220703125,282.010009765625,274.2900085449219,267.05999755859375,274.1499938964844,277.5199890136719,272.44000244140625,278.1600036621094,285.6300048828125,294.0,290.0,290.8900146484375,288.8999938964844,288.54998779296875,282.20001220703125,277.2900085449219,286.9800109863281,284.70001220703125,288.1600036621094,288.989990234375,289.010009765625,290.04998779296875,287.3399963378906,282.0,287.3800048828125,282.3800048828125,284.7799987792969,278.05999755859375,283.9800109863281,287.79998779296875,285.20001220703125,284.0,278.989990234375,279.1400146484375,268.8699951171875,275.0,269.989990234375,267.5,260.17999267578125,263.0,274.2099914550781,272.2900085449219,277.8800048828125,308.8500061035156,312.0,305.82000732421875,307.95001220703125,303.25,312.510009765625,316.0,315.0,320.04998779296875,324.19000244140625,353.010009765625,350.8800048828125,354.67999267578125,356.489990234375,353.9100036621094,356.8399963378906,366.0,368.510009765625,371.9599914550781,368.54998779296875,370.4800109863281,363.1000061035156,366.6400146484375,371.989990234375,380.45001220703125,382.8500061035156,396.5,401.0,394.29998779296875,390.0,390.0,389.54998779296875,381.1199951171875,381.9200134277344,386.0,378.42999267578125,384.9599914550781,383.7799987792969,376.1099853515625,377.9800109863281,380.0,390.0,399.5400085449219,397.1300048828125,409.989990234375,413.5,408.7099914550781,409.010009765625,406.70001220703125,410.67999267578125,409.1199951171875,402.7699890136719,402.1400146484375,409.5199890136719,410.5400085449219,406.6499938964844,416.1600036621094,426.5299987792969,422.7200012207031,417.1099853515625,428.1300048828125,423.489990234375,423.95001220703125,427.1499938964844,427.1099853515625,431.6700134277344],"close":[539.3400268554688,542.030029296875,545.4199829101562,537.3800048828125,536.52001953125,538.3699951171875,537.6400146484375,539.6799926757812,521.510009765625,519.1500244140625,524.9400024414062,516.3400268554688,503.55999755859375,512.989990234375,515.52001953125,513.22998046875,493.3999938964844,503.20001220703125,504.5400085449219,503.6099853515625,511.739990234375,507.1400146484375,510.2300109863281,502.9599914550781,510.6700134277344,519.3900146484375,520.0900268554688,518.219970703125,517.6400146484375,516.8499755859375,516.9400024414062,520.8800048828125,521.5499877929688,521.0599975585938,521.969970703125,526.5,527.239990234375,525.3200073242188,513.4199829101562,498.2799987792969,493.6000061035156,489.5299987792969,481.8699951171875,473.1499938964844,472.6000061035156,478.7799987792969,476.57000732421875,489.1499938964844,489.3500061035156,488.0,489.0,490.82000732421875,487.04998779296875,493.32000732421875,494.2300109863281,491.69000244140625,490.07000732421875,485.8800048828125,492.30999755859375,493.1000061035156,494.70001220703125,489.70001220703125,458.1400146484375,459.739990234375,455.3800048828125,455.739990234375,456.0,459.7200012207031,450.04998779296875,441.7200012207031,439.20001220703125,445.6300048828125,468.8900146484375,478.989990234375,493.17999267578125,501.1300048828125,491.2300109863281,486.17999267578125,487.29998779296875,493.8599853515625,495.3500061035156,489.0299987792969,483.70001220703125,484.1099853515625,492.9700012207031,492.45001220703125,494.3800048828125,500.9599914550781,503.2099914550781,507.0299987792969,512.8099975585938,511.739990234375,513.8800048828125,517.5499877929688,521.27001953125,524.6300048828125,517.22998046875,523.5499877929688,521.3499755859375,516.8300170898438,508.1700134277344,503.67999267578125,484.7200012207031,481.6499938964844,495.3699951171875,497.44000244140625,505.489990234375,503.1199951171875,501.9200134277344,490.69000244140625,495.0,496.2200012207031,493.07000732421875,497.29998779296875,497.1199951171875,489.2300109863281,481.04998779296875,484.5199890136719,482.5899963378906,489.9800109863281,484.5,484.0400085449219,486.44000244140625,509.260009765625,494.6499938964844,498.239990234375,489.8900146484375,488.010009765625,489.3399963378906,492.1099853515625,500.92999267578125,504.3599853515625,511.5299987792969,515.3699951171875,548.8699951171875,573.280029296875,564.3400268554688,565.3300170898438,558.530029296875,554.7000122070312,559.75,559.6799926757812,569.719970703125,566.75,576.3300170898438,576.1599731445312,572.77001953125,589.8300170898438,569.9600219726562,568.3499755859375,566.0800170898438,566.239990234375,558.760009765625,565.2899780273438,574.239990234375,579.6699829101562,579.6099853515625,577.6799926757812,578.780029296875,580.6500244140625,578.0700073242188,578.719970703125,584.510009765625,587.1300048828125,587.3499755859375,588.5399780273438,591.5700073242188,590.2000122070312,598.6799926757812,604.1799926757812,595.489990234375,596.8800048828125,594.0999755859375,599.030029296875,589.75,588.4199829101562,594.3200073242188,589.1400146484375,577.9600219726562,580.6500244140625,577.0700073242188,575.0,573.4099731445312,575.1900024414062,576.3099975585938,574.8099975585938,581.8499755859375,584.6799926757812,583.2999877929688,592.3099975585938,592.75,591.2000122070312,583.5599975585938,581.5800170898438,591.219970703125,597.7000122070312,598.0499877929688,605.4000244140625,556.2899780273438,571.3400268554688,566.030029296875,569.6099853515625,571.469970703125,569.8599853515625,564.6400146484375,560.8099975585938,564.5599975585938,565.239990234375,562.1300048828125,562.9600219726562,564.5,567.5599975585938,557.77001953125,567.030029296875,596.6900024414062,605.4500122070312,615.8099975585938,625.25,614.6699829101562,605.8699951171875,593.1500244140625,592.22998046875,589.6500244140625,577.0,600.5,597.489990234375,590.8699951171875,605.8300170898438,606.7899780273438,608.3800048828125,610.2000122070312,608.52001953125,605.22998046875,610.7899780273438,578.969970703125,549.6199951171875,560.6199951171875,565.1900024414062,533.530029296875,515.760009765625,520.47998046875,498.5,485.5199890136719,499.7200012207031,489.25,500.1300048828125,506.3399963378906,506.1000061035156,511.1499938964844,509.989990234375,507.79998779296875,505.8599853515625,504.510009765625,513.0,513.6699829101562,514.25,524.52001953125,520.6900024414062,541.1400146484375,543.739990234375,543.4199829101562,510.5899963378906,509.760009765625,524.989990234375,519.719970703125,529.77001953125,532.510009765625,543.52001953125,542.47998046875,538.0999755859375,545.5700073242188,542.489990234375,548.1799926757812,545.4500122070312,539.8099975585938,530.0399780273438,527.030029296875,533.3699951171875,533.9199829101562,527.4000244140625,531.1799926757812,523.510009765625,500.7300109863281,511.0400085449219,502.4200134277344,466.4200134277344,461.5199890136719,470.3800048828125,463.5899963378906,468.55999755859375,474.9599914550781,467.04998779296875,474.6099853515625,475.9800109863281,487.7200012207031,493.4800109863281,480.2200012207031,486.0400085449219,481.1099853515625,481.5199890136719,488.6499938964844,499.0199890136719,503.79998779296875,503.20001220703125,511.29998779296875,516.8499755859375,516.5,513.4299926757812,518.2000122070312,515.719970703125,516.0399780273438,523.75,523.1199951171875,523.2000122070312,540.4400024414062,525.0499877929688,524.7000122070312,553.0800170898438,578.5,594.4000244140625,599.469970703125,587.0599975585938,583.5900268554688,585.0399780273438,454.1099853515625,425.3299865722656,427.17999267578125,427.9599914550781,424.25,418.6400146484375,420.0,409.2300109863281,411.44000244140625,400.67999267578125,399.9200134277344,404.80999755859375,394.510009765625,391.05999755859375,385.54998779296875,380.6400146484375,378.75,311.3800048828125,308.010009765625,274.3500061035156,291.9100036621094,315.8900146484375,321.5799865722656,302.9800109863281,296.6700134277344,295.57000732421875,295.0,298.1099853515625,298.1700134277344,301.9100036621094,304.7200012207031,301.2200012207031,300.3800048828125,295.8399963378906,303.2200012207031,303.19000244140625,303.7900085449219,310.55999755859375,318.5,313.5299987792969,307.6600036621094,308.8699951171875,307.20001220703125,302.010009765625,300.67999267578125,305.6199951171875,302.0199890136719,302.6199951171875,309.1099853515625,311.9700012207031,326.1400146484375,307.55999755859375,308.54998779296875,303.7099914550781,307.70001220703125,302.9100036621094,299.510009765625,304.1000061035156,300.5799865722656,291.7099914550781,292.489990234375,288.07000732421875,282.6499938964844,282.1400146484375,285.1300048828125,292.510009765625,278.5799865722656,281.05999755859375,282.1199951171875,261.07000732421875,266.0400085449219,249.55999755859375,237.77000427246094,240.97999572753906,251.0,245.77999877929688,244.6699981689453,250.88999938964844,252.3699951171875,261.57000732421875,271.80999755859375,271.489990234375,304.010009765625,308.489990234375,304.239990234375,299.8399963378906,303.3500061035156,307.4200134277344,304.8599853515625,300.42999267578125,303.8800048828125,302.2900085449219,309.8699951171875,308.79998779296875,307.8800048828125,310.3800048828125,315.3900146484375,320.25,347.9200134277344,346.7799987792969,353.6099853515625,352.510009765625,347.8900146484375,339.7799987792969,341.6099853515625,334.82000732421875,336.69000244140625,341.29998779296875,347.69000244140625,351.80999755859375,345.55999755859375,344.0799865722656,345.17999267578125,345.29998779296875,348.29998779296875,353.7200012207031,360.20001220703125,358.7699890136719,363.6600036621094,369.9200134277344,367.69000244140625,354.5,358.6600036621094,359.92999267578125,361.1499938964844,356.6700134277344,356.6000061035156,364.4800109863281,365.3699951171875,361.489990234375,360.45001220703125,362.5,365.9800109863281,367.8399963378906,355.260009765625,344.75,341.55999755859375,333.7900085449219,330.8299865722656,327.739990234375,321.55999755859375,324.2099914550781,321.5799865722656,327.45001220703125,339.05999755859375,332.5199890136719,321.8599853515625,320.5199890136719,313.5799865722656,309.0899963378906,311.5400085449219,319.9700012207031,319.04998779296875,326.2799987792969,329.7099914550781,329.7699890136719,323.2099914550781,324.5400085449219,339.7099914550781,333.489990234375,330.9100036621094,323.6199951171875,323.6000061035156,328.3699951171875,336.7300109863281,341.8399963378906,341.1000061035156,334.20001220703125,331.6300048828125,328.1400146484375,327.4200134277344,325.1600036621094,324.79998779296875,327.5799865722656,331.8299865722656,328.94000244140625,332.1600036621094,330.1099853515625,336.3999938964844,342.0199890136719,348.9700012207031,341.70001220703125,346.8500061035156,343.9800109863281,340.510009765625,333.92999267578125,334.9599914550781,338.9599914550781,331.0199890136719,338.42999267578125,347.75,354.4700012207031,356.260009765625,351.6400146484375,282.70001220703125,294.0199890136719,292.2900085449219,286.92999267578125,285.5899963378906,284.17999267578125,275.9200134277344,268.54998779296875,276.6499938964844,275.70001220703125,273.2200012207031,278.9100036621094,284.3699951171875,293.19000244140625,289.0899963378906,288.20001220703125,289.92999267578125,290.0,282.3399963378906,273.95001220703125,284.20001220703125,286.6600036621094,293.2699890136719,294.92999267578125,289.2099914550781,291.9599914550781,288.7699890136719,286.4800109863281,285.1700134277344,282.3399963378906,285.25,277.04998779296875,282.0899963378906,285.489990234375,287.57000732421875,284.3299865722656,280.44000244140625,275.5899963378906,269.5400085449219,272.2799987792969,270.54998779296875,268.04998779296875,259.0199890136719,261.7900085449219,270.5899963378906,273.9800109863281,277.260009765625,281.3599853515625,307.7300109863281,305.9800109863281,306.9100036621094,304.3299865722656,313.0,314.19000244140625,314.04998779296875,316.3999938964844,324.6300048828125,323.4800109863281,346.010009765625,353.5199890136719,354.55999755859375,354.9200134277344,354.69000244140625,366.7699890136719,370.739990234375,370.4800109863281,368.7799987792969,370.75,363.8699951171875,367.2799987792969,369.739990234375,379.9800109863281,384.44000244140625,396.3900146484375,401.1600036621094,399.0899963378906,393.8500061035156,391.1300048828125,389.239990234375,383.29998779296875,382.4800109863281,388.4700012207031,376.8599853515625,384.010009765625,382.5299987792969,380.30999755859375,379.8599853515625,377.9200134277344,377.0,396.4700012207031,399.4700012207031,406.57000732421875,413.0,407.4599914550781,405.54998779296875,408.5199890136719,411.0400085449219,407.6499938964844,399.5299987792969,400.9599914550781,406.67999267578125,409.25,405.79998779296875,415.5299987792969,427.8900146484375,419.82000732421875,415.6300048828125,426.5400085449219,425.3599853515625,417.989990234375,428.19000244140625,425.6000061035156,431.67999267578125,424.6199951171875]}],"adjclose":[{"adjclose":[511.34423828125,513.89453125,517.1085815429688,509.48583984375,508.67059326171875,510.424560546875,509.7323913574219,511.6665954589844,494.43963623046875,492.2022705078125,497.69171142578125,489.5380554199219,477.42144775390625,486.3619079589844,488.7606506347656,486.5894470214844,467.78875732421875,477.08013916015625,478.3505554199219,477.4687805175781,485.1767883300781,480.81561279296875,483.7452392578125,476.8525390625,484.162353515625,492.42974853515625,493.09332275390625,491.3204040527344,490.7705383300781,490.0215148925781,490.10687255859375,493.8424377441406,494.4776306152344,494.0130310058594,494.8757629394531,499.17071533203125,499.8721923828125,498.0519104003906,486.76959228515625,472.4154968261719,467.97845458984375,464.11968994140625,456.85723876953125,448.58990478515625,448.0685119628906,453.92767333984375,453.61358642578125,465.58758544921875,465.7779235839844,464.4930114746094,465.44482421875,467.1771545410156,463.5887451171875,469.5567321777344,470.4229431152344,468.0052185058594,466.46331787109375,462.4751281738281,468.5953674316406,469.3473205566406,470.8702697753906,466.1111145019531,436.0714111328125,437.59423828125,433.4443359375,433.7869567871094,434.0344543457031,437.5752868652344,428.3710021972656,420.4422912597656,418.0437316894531,424.1639709472656,446.3034973144531,455.9169616699219,469.4234619140625,476.9905090332031,467.5673828125,462.76068115234375,463.8266906738281,470.0707092285156,471.48895263671875,465.4733581542969,460.400146484375,460.7903747558594,469.2236022949219,468.7286682128906,470.5656433105469,476.8287353515625,478.9703674316406,482.60626220703125,488.10791015625,487.0894470214844,489.1263732910156,492.61956787109375,496.1604309082031,499.35858154296875,492.31494140625,498.3304443359375,496.2364501953125,491.93426513671875,483.69140625,479.41766357421875,461.3710021972656,458.4488525390625,471.5080261230469,473.478271484375,481.1405029296875,478.8846740722656,477.74249267578125,467.05340576171875,471.15576171875,472.3170166015625,469.31878662109375,473.344970703125,473.17364501953125,467.6392517089844,459.8202209472656,463.1370544433594,461.292236328125,468.35614013671875,463.1179504394531,462.6782531738281,464.97235107421875,486.7852478027344,472.8199768066406,476.2515869140625,468.2701416015625,466.4730529785156,467.744384765625,470.39208984375,478.8228759765625,482.1014709472656,488.955078125,492.6256103515625,524.6471557617188,547.97998046875,539.4345092773438,540.380859375,533.880859375,530.2198486328125,535.0469970703125,534.9801635742188,544.5770263671875,541.738037109375,550.895263671875,550.7327880859375,547.4924926757812,563.7994384765625,544.8064575195312,543.2674560546875,541.09765625,541.2506103515625,534.1007690429688,540.3425903320312,548.8975219726562,554.0879516601562,554.030517578125,552.1857299804688,553.2372436523438,555.0247192382812,552.5585327148438,553.1798095703125,558.7142944335938,561.2186279296875,561.428955078125,562.5665283203125,565.4627685546875,564.1532592773438,572.2589111328125,577.5162353515625,569.209716796875,570.5383911132812,567.881103515625,572.5934448242188,563.7229614257812,562.4517822265625,568.0913696289062,565.1368408203125,554.412353515625,556.9927978515625,553.55859375,551.572998046875,550.0477905273438,551.7551879882812,552.82958984375,551.390625,558.1438598632812,560.8585205078125,559.5347290039062,568.177734375,568.5997924804688,567.1129760742188,559.7841796875,557.8849487304688,567.1320190429688,573.34814453125,573.6837158203125,580.734375,533.625244140625,548.0621337890625,542.9683837890625,546.4024658203125,548.1868286132812,546.642333984375,541.6350708007812,537.9610595703125,541.5582885742188,542.2105712890625,539.227294921875,540.0234985351562,541.5007934570312,544.43603515625,535.044921875,543.9276733398438,572.3792114257812,580.7822875976562,590.7202758789062,599.775634765625,589.6266479492188,581.1851196289062,568.9834594726562,568.1008911132812,565.6261596679688,553.4913940429688,576.0339965820312,573.1466674804688,566.79638671875,581.1468505859375,582.0677490234375,583.5929565429688,585.3388061523438,583.7272338867188,580.5711669921875,585.9046630859375,555.3812255859375,527.2269287109375,539.8414916992188,544.2421264648438,513.755615234375,496.6441345214844,501.18914794921875,480.02386474609375,467.52496337890625,481.1986083984375,471.1167297363281,481.59344482421875,487.57330322265625,487.3421630859375,492.2049865722656,491.0879821777344,488.9791564941406,487.111083984375,485.81109619140625,493.9864501953125,494.631591796875,495.1900939941406,505.0794677734375,501.39141845703125,521.08349609375,523.5870971679688,523.2789306640625,491.665771484375,490.86651611328125,505.53204345703125,500.45733642578125,510.1349182128906,512.7733154296875,523.375244140625,522.373779296875,518.1561889648438,525.3492431640625,522.3834228515625,527.862548828125,525.2337646484375,519.8026733398438,510.3948669433594,507.4964599609375,513.6014404296875,514.1310424804688,507.85272216796875,511.49261474609375,504.10687255859375,482.1711730957031,492.0990905761719,483.798583984375,449.1328430175781,444.4144592285156,452.946044921875,446.4077453613281,451.19354248046875,457.3563232421875,449.739501953125,457.0193176269531,458.3385314941406,469.6434020996094,475.1899108886719,464.3976135253906,470.0258483886719,465.2582702636719,465.6547546386719,472.5498046875,482.5781555175781,487.20068359375,486.6204833984375,494.45355224609375,499.82073974609375,499.4822082519531,496.51336669921875,501.1262512207031,498.7279357910156,499.0373840332031,506.4933776855469,505.88409423828125,505.9615478515625,522.6334838867188,507.75054931640625,507.4120178222656,534.8570556640625,559.439453125,574.8156127929688,579.7184448242188,567.7174072265625,564.36181640625,565.7639770507812,439.14788818359375,411.31610107421875,413.10516357421875,413.8594970703125,410.271728515625,404.8465881347656,406.1617431640625,395.7466125488281,397.8837890625,387.47833251953125,386.74334716796875,391.47222900390625,381.5115966796875,378.1752624511719,372.8468017578125,368.0986022949219,366.2708435058594,301.1205749511719,297.8616027832031,265.3106384277344,282.2921142578125,305.4820251464844,310.9844970703125,292.9973449707031,286.895263671875,285.8315124511719,285.2802734375,288.28778076171875,288.3458557128906,291.96258544921875,294.6800231933594,291.29534912109375,290.4830017089844,286.09259033203125,293.22943115234375,293.2004089355469,293.7806701660156,300.32763671875,308.0059509277344,303.1997375488281,299.63525390625,300.81365966796875,299.1872253417969,294.132568359375,292.8373107910156,297.6484069824219,294.1423034667969,294.7266540527344,301.0473937988281,303.83282470703125,317.63323974609375,299.537841796875,300.5019836425781,295.7882385253906,299.6741638183594,295.0091247558594,291.6977844238281,296.1680908203125,292.7398681640625,284.10125732421875,284.86090087890625,280.55621337890625,275.2775573730469,274.7808837890625,277.69287109375,284.8804016113281,271.3136901855469,273.7290344238281,274.7613525390625,254.26046752929688,259.1007995605469,243.05064392089844,231.56817626953125,234.69444274902344,244.45309448242188,239.3692626953125,238.2882080078125,244.34596252441406,245.787353515625,254.74737548828125,264.72027587890625,264.40863037109375,296.0804138183594,300.44354248046875,296.3044128417969,292.0191955566406,295.4376525878906,299.4014892578125,296.9082336425781,292.5937805175781,295.9538269042969,294.4053039550781,301.7875671386719,300.7454528808594,299.8494873046875,302.2842712402344,307.1636047363281,311.8968505859375,338.8451232910156,337.7348327636719,344.3866882324219,343.31536865234375,340.9534606933594,333.005126953125,334.79864501953125,328.14404296875,329.97674560546875,334.4948425292969,340.7574157714844,344.7952880859375,338.6698913574219,337.2193908691406,338.2974853515625,338.4150390625,341.3552551269531,346.66717529296875,353.0179748535156,351.6164855957031,356.40899658203125,362.544189453125,360.358642578125,347.4316101074219,351.5086975097656,352.7533874511719,353.94903564453125,349.5583801269531,349.4897766113281,357.2126770019531,358.0848693847656,354.2822265625,353.2630310058594,355.2721252441406,358.6827392578125,360.50567626953125,348.176513671875,337.8760681152344,334.7496337890625,327.13458251953125,324.23358154296875,321.2051696777344,315.1484069824219,317.74560546875,315.1679992675781,320.9210205078125,332.2994689941406,325.8898620605469,315.44244384765625,314.129150390625,307.3275451660156,302.92706298828125,305.3282470703125,313.5901184082031,312.6884460449219,319.7743225097656,323.13592529296875,323.1947326660156,316.7655029296875,318.0690002441406,332.9365234375,326.8405456542969,324.31201171875,319.2998352050781,319.28009033203125,323.9864196777344,332.2348327636719,337.2765808105469,336.5464782714844,329.7386169433594,327.2029113769531,323.7594909667969,323.0491027832031,320.81927490234375,320.46405029296875,323.20697021484375,327.40020751953125,324.548828125,327.7257995605469,325.70318603515625,331.9092102050781,337.4541931152344,344.3114013671875,337.13848876953125,342.2197265625,339.3880310058594,335.9643859863281,329.47216796875,330.4884338378906,334.4350280761719,326.6010437011719,333.912109375,343.1076965332031,349.7380065917969,351.5041198730469,346.9457702636719,278.92608642578125,290.094970703125,288.3880920410156,283.099609375,281.77752685546875,280.3863220214844,272.2366027832031,264.9649963378906,272.95684814453125,272.01953125,269.5726623535156,275.18670654296875,280.57379150390625,289.2760314941406,285.23077392578125,284.3526916503906,286.0595703125,286.1286315917969,278.5708923339844,270.29290771484375,280.40606689453125,282.8332214355469,289.3549499511719,290.9928283691406,285.34918212890625,288.0624694824219,284.9150390625,282.6556396484375,283.550537109375,280.736572265625,283.63006591796875,275.47662353515625,280.4880065917969,283.8686828613281,285.9368896484375,282.71527099609375,278.8473815917969,274.0249328613281,268.00927734375,270.73370361328125,269.0135192871094,266.5277404785156,257.54901123046875,260.3033142089844,269.0533142089844,272.424072265625,275.6854553222656,279.76214599609375,305.982421875,304.2423400878906,305.16705322265625,302.6016845703125,311.22247314453125,312.40570068359375,312.2664794921875,314.6031494140625,322.78643798828125,321.6429748535156,344.0450134277344,351.5123596191406,352.54644775390625,352.9044189453125,352.67572021484375,364.6871032714844,368.6345520019531,368.37603759765625,366.6856994628906,368.6445007324219,361.8035583496094,365.1942138671875,367.6402282714844,377.8221130371094,382.25677490234375,394.138916015625,398.8818054199219,396.82354736328125,391.61334228515625,388.9087829589844,387.02947998046875,381.12322998046875,380.3078918457031,386.2638854980469,374.71978759765625,381.8292236328125,380.35760498046875,378.15020751953125,377.7027587890625,375.7738037109375,374.8590087890625,394.21844482421875,397.201416015625,404.2610778808594,410.6545715332031,405.1460266113281,403.2468566894531,406.20001220703125,411.0400085449219,407.6499938964844,399.5299987792969,400.9599914550781,406.67999267578125,409.25,405.79998779296875,415.5299987792969,427.8900146484375,419.82000732421875,415.6300048828125,426.5400085449219,425.3599853515625,417.989990234375,428.19000244140625,425.6000061035156,431.67999267578125,424.6199951171875]}]}}],"error":null}}