{"chart":{"result":[{"meta":{"currency":"USD","symbol":"V","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1205933400,"regularMarketTime":1783713602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":348.97,"fiftyTwoWeekHigh":365.02,"fiftyTwoWeekLow":293.89,"regularMarketDayHigh":351.17,"regularMarketDayLow":345.34,"regularMarketVolume":3375740,"longName":"Visa Inc.","shortName":"Visa Inc.","chartPreviousClose":260.35,"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":[{"high":[260.0899963378906,258.8599853515625,261.0400085449219,261.4599914550781,262.6199951171875,263.6199951171875,265.3699951171875,266.19000244140625,265.54998779296875,265.6600036621094,267.1000061035156,268.7799987792969,271.1499938964844,272.3500061035156,271.8699951171875,272.8599853515625,272.7799987792969,270.8699951171875,275.07000732421875,278.6400146484375,279.989990234375,277.19000244140625,278.5,278.0,276.8800048828125,279.5400085449219,279.6600036621094,277.17999267578125,276.6700134277344,278.0,277.6400146484375,281.1199951171875,281.1199951171875,276.8399963378906,276.9700012207031,284.05999755859375,285.95001220703125,285.3500061035156,284.1700134277344,286.1300048828125,285.6600036621094,284.9100036621094,283.0,280.989990234375,282.0,281.1700134277344,281.6700134277344,280.7699890136719,284.4800109863281,286.1000061035156,289.0400085449219,285.6300048828125,286.2300109863281,288.05999755859375,289.8699951171875,290.9599914550781,290.489990234375,283.5,284.1300048828125,281.25,279.79998779296875,280.8900146484375,279.3299865722656,280.4800109863281,279.0799865722656,277.9599914550781,277.9800109863281,278.0,276.82000732421875,276.4800109863281,277.0,277.9100036621094,274.1300048828125,274.0,273.1499938964844,272.0,273.760009765625,274.8900146484375,283.0,276.2200012207031,276.7699890136719,274.4700012207031,272.0799865722656,270.9100036621094,269.4700012207031,269.45001220703125,272.7799987792969,277.8800048828125,278.54998779296875,278.7900085449219,281.0299987792969,282.1499938964844,279.989990234375,281.7300109863281,282.3800048828125,280.9100036621094,280.2699890136719,278.42999267578125,278.0799865722656,277.44000244140625,275.239990234375,274.4599914550781,271.1400146484375,271.6400146484375,272.760009765625,273.1300048828125,272.989990234375,274.92999267578125,277.1499938964844,280.3299865722656,278.55999755859375,274.8599853515625,277.6000061035156,271.8599853515625,271.54998779296875,271.8299865722656,273.8999938964844,278.0400085449219,277.5400085449219,280.3900146484375,277.92999267578125,274.4599914550781,270.5899963378906,268.6000061035156,265.7699890136719,268.2300109863281,269.75,270.54998779296875,271.44000244140625,267.54998779296875,263.4800109863281,263.6300048828125,267.3999938964844,269.239990234375,270.2099914550781,272.9100036621094,273.6199951171875,270.95001220703125,268.3999938964844,267.70001220703125,257.20001220703125,258.2200012207031,261.20001220703125,262.7099914550781,264.29998779296875,266.3599853515625,267.0,267.9599914550781,262.9200134277344,260.489990234375,262.0299987792969,260.45001220703125,261.5199890136719,261.6000061035156,261.67999267578125,261.5,267.3900146484375,268.44000244140625,268.30999755859375,268.0400085449219,269.2699890136719,269.5,269.2099914550781,270.3699951171875,270.95001220703125,271.9800109863281,275.989990234375,276.989990234375,282.0899963378906,281.6499938964844,281.5,280.2799987792969,286.9700012207031,286.3999938964844,285.1700134277344,286.0,288.739990234375,290.8999938964844,293.07000732421875,292.0199890136719,291.4800109863281,287.0,288.8800048828125,281.0,274.25,273.239990234375,277.9800109863281,275.69000244140625,279.05999755859375,277.6400146484375,277.69000244140625,278.44000244140625,277.6199951171875,276.1000061035156,277.489990234375,277.6700134277344,278.79998779296875,281.3699951171875,282.6400146484375,287.6000061035156,290.92999267578125,291.0400085449219,290.44000244140625,286.5299987792969,286.05999755859375,283.6199951171875,285.0899963378906,284.6400146484375,285.70001220703125,295.7799987792969,296.3399963378906,292.6700134277344,293.1499938964844,294.7799987792969,309.0,307.6300048828125,311.1499938964844,312.44000244140625,310.54998779296875,310.95001220703125,311.2900085449219,310.7200012207031,312.4100036621094,312.2300109863281,312.2900085449219,310.9200134277344,311.5899963378906,313.6600036621094,314.5,316.3699951171875,316.25,317.4200134277344,317.32000732421875,312.8500061035156,311.0899963378906,312.55999755859375,313.010009765625,312.9800109863281,315.54998779296875,315.54998779296875,316.95001220703125,317.55999755859375,318.8399963378906,321.6199951171875,316.8699951171875,320.0,317.9700012207031,321.5400085449219,321.45001220703125,321.5,317.1099853515625,317.6600036621094,319.67999267578125,315.9200134277344,315.3900146484375,315.19000244140625,314.0400085449219,311.8500061035156,306.9200134277344,310.1600036621094,317.19000244140625,319.17999267578125,320.5899963378906,324.5799865722656,325.739990234375,328.510009765625,331.0899963378906,335.489990234375,337.8299865722656,337.1099853515625,344.44000244140625,351.25,346.0,346.010009765625,349.4800109863281,350.6499938964844,350.75,351.8999938964844,352.1199951171875,351.8299865722656,356.0799865722656,355.42999267578125,356.739990234375,357.1499938964844,356.1300048828125,353.32000732421875,350.79998779296875,352.5899963378906,351.8299865722656,360.30999755859375,364.0,366.5400085449219,360.2699890136719,354.1099853515625,348.8699951171875,346.3900146484375,345.010009765625,339.6099853515625,336.1600036621094,336.20001220703125,332.7699890136719,336.1099853515625,335.79998779296875,341.0299987792969,342.239990234375,339.42999267578125,345.2200012207031,345.5299987792969,347.3800048828125,350.8399963378906,351.6199951171875,351.8599853515625,350.45001220703125,348.20001220703125,344.739990234375,334.6499938964844,322.17999267578125,326.2799987792969,334.0299987792969,330.1600036621094,336.9800109863281,339.6099853515625,339.3900146484375,337.2200012207031,334.32000732421875,329.1499938964844,332.55999755859375,341.25,336.7699890136719,336.3699951171875,339.3399963378906,342.2699890136719,346.5199890136719,345.7200012207031,350.0899963378906,351.04998779296875,349.6499938964844,351.1499938964844,355.3299865722656,353.79998779296875,361.8900146484375,358.8699951171875,358.4100036621094,363.7300109863281,366.19000244140625,369.1499938964844,368.25,365.989990234375,360.0,356.0,360.0,360.9100036621094,363.0400085449219,367.0400085449219,365.4599914550781,366.8800048828125,369.6600036621094,371.0,371.0,369.7900085449219,371.44000244140625,375.510009765625,374.1700134277344,363.010009765625,360.2200012207031,359.6000061035156,358.4800109863281,340.0,344.29998779296875,354.55999755859375,351.2900085449219,346.9100036621094,352.010009765625,355.6099853515625,357.0,356.3599853515625,359.0,359.6600036621094,358.2799987792969,357.760009765625,357.6199951171875,353.80999755859375,351.9700012207031,350.2099914550781,350.6700134277344,351.3699951171875,349.5,353.6499938964844,354.4800109863281,355.7799987792969,357.17999267578125,357.6499938964844,358.32000732421875,358.32000732421875,356.6199951171875,352.82000732421875,346.1700134277344,344.3800048828125,342.4599914550781,341.42999267578125,342.1499938964844,337.3800048828125,337.8599853515625,338.6499938964844,343.4800109863281,346.0799865722656,348.3599853515625,345.7300109863281,346.3399963378906,347.44000244140625,344.5199890136719,351.20001220703125,350.7200012207031,353.3999938964844,353.42999267578125,351.0400085449219,352.6300048828125,350.1700134277344,350.8900146484375,352.6300048828125,352.6199951171875,344.3800048828125,346.32000732421875,342.6099853515625,343.5299987792969,343.19000244140625,342.7099914550781,340.5400085449219,346.20001220703125,345.2699890136719,342.69000244140625,344.8599853515625,345.260009765625,339.8999938964844,340.20001220703125,339.5,340.6400146484375,345.6099853515625,349.3599853515625,347.17999267578125,353.1600036621094,351.1199951171875,354.44000244140625,355.0,352.8699951171875,350.3999938964844,347.6600036621094,350.010009765625,350.0799865722656,345.69000244140625,343.45001220703125,344.9599914550781,349.6499938964844,348.1700134277344,347.1499938964844,349.0799865722656,349.5199890136719,349.8900146484375,350.9800109863281,349.7200012207031,343.0,341.2099914550781,340.32000732421875,342.1099853515625,338.6499938964844,338.2900085449219,338.67999267578125,339.0899963378906,344.260009765625,341.4599914550781,336.0799865722656,333.3599853515625,325.0,324.57000732421875,328.3999938964844,331.0799865722656,330.7300109863281,336.05999755859375,335.7099914550781,335.0199890136719,333.29998779296875,332.79998779296875,332.3500061035156,332.3800048828125,334.1099853515625,331.3399963378906,328.2300109863281,328.760009765625,347.32000732421875,349.8399963378906,348.45001220703125,347.6199951171875,347.7900085449219,347.5299987792969,349.9100036621094,353.44000244140625,356.3800048828125,355.989990234375,356.7300109863281,356.54998779296875,354.8699951171875,355.20001220703125,350.04998779296875,357.5400085449219,358.6199951171875,358.2799987792969,356.3500061035156,354.70001220703125,346.510009765625,337.5199890136719,329.8999938964844,331.69000244140625,329.25,328.32000732421875,328.6700134277344,328.3900146484375,327.79998779296875,332.0,328.92999267578125,328.3900146484375,333.3599853515625,333.0,334.69000244140625,335.7900085449219,331.30999755859375,337.5899963378906,335.1300048828125,332.82000732421875,329.8800048828125,331.0400085449219,332.239990234375,326.4800109863281,321.3800048828125,322.2799987792969,320.20001220703125,322.3500061035156,320.5199890136719,309.2699890136719,313.94000244140625,319.4200134277344,320.2300109863281,322.6000061035156,322.0400085449219,325.7699890136719,322.79998779296875,317.69000244140625,316.3999938964844,317.1300048828125,315.0799865722656,310.95001220703125,310.3500061035156,311.1300048828125,312.69000244140625,307.94000244140625,302.4700012207031,302.9200134277344,307.8500061035156,306.0400085449219,308.489990234375,307.8699951171875,304.5899963378906,300.67999267578125,303.3399963378906,305.04998779296875,302.4700012207031,304.4200134277344,304.9800109863281,311.0799865722656,309.5799865722656,309.0,309.75,312.1199951171875,316.7300109863281,318.0,319.44000244140625,317.54998779296875,316.8900146484375,311.3599853515625,312.20001220703125,309.9800109863281,310.82000732421875,313.9599914550781,341.9800109863281,332.5,335.8500061035156,329.7900085449219,325.5799865722656,324.5799865722656,323.69000244140625,321.07000732421875,325.17999267578125,328.9100036621094,325.4200134277344,323.3299865722656,329.010009765625,333.42999267578125,335.1700134277344,331.6600036621094,332.5199890136719,333.42999267578125,328.5,331.4599914550781,327.0799865722656,331.6700134277344,327.8599853515625,323.5,317.6499938964844,324.760009765625,325.9800109863281,323.9200134277344,325.489990234375,326.8999938964844,323.7099914550781,325.92999267578125,326.44000244140625,333.2900085449219,336.82000732421875,332.3299865722656,333.0,331.2799987792969,334.79998779296875,339.94000244140625,339.7200012207031,345.80999755859375,344.2900085449219,353.3599853515625,362.1300048828125,365.0199890136719,356.0799865722656,351.6000061035156,348.5,351.1700134277344],"close":[258.8699951171875,257.9800109863281,259.6099853515625,259.69000244140625,262.5400085449219,263.3299865722656,264.55999755859375,264.0299987792969,264.1700134277344,265.239990234375,266.6300048828125,268.1400146484375,270.8999938964844,271.20001220703125,271.260009765625,271.6499938964844,272.6099853515625,267.94000244140625,273.6600036621094,277.1499938964844,273.260009765625,277.04998779296875,277.17999267578125,275.5799865722656,276.760009765625,279.3900146484375,275.7799987792969,276.42999267578125,275.07000732421875,275.80999755859375,277.55999755859375,280.9800109863281,278.55999755859375,275.1499938964844,276.760009765625,283.75,283.6000061035156,284.1499938964844,283.1700134277344,285.6300048828125,282.6400146484375,283.1600036621094,280.5299987792969,279.3800048828125,280.42999267578125,278.260009765625,280.0400085449219,280.55999755859375,283.9200134277344,285.1400146484375,286.4100036621094,283.0400085449219,285.04998779296875,287.3500061035156,289.2799987792969,290.3699951171875,283.260009765625,281.2099914550781,280.6000061035156,279.0199890136719,279.0799865722656,278.2799987792969,278.44000244140625,276.9599914550781,274.0,277.1400146484375,277.760009765625,276.7200012207031,274.4800109863281,275.67999267578125,275.9599914550781,271.2799987792969,271.3500061035156,272.69000244140625,271.3699951171875,269.7799987792969,272.3299865722656,274.1099853515625,275.0199890136719,275.1600036621094,274.5199890136719,271.8399963378906,268.6099853515625,267.32000732421875,267.6099853515625,268.489990234375,272.6700134277344,276.4599914550781,277.19000244140625,278.5400085449219,280.739990234375,279.3900146484375,277.739990234375,281.5,279.8399963378906,280.1000061035156,278.5400085449219,275.95001220703125,275.5799865722656,274.2300109863281,274.489990234375,270.9800109863281,268.8599853515625,271.29998779296875,272.4599914550781,270.3800048828125,272.4200134277344,274.5,277.0400085449219,278.6700134277344,275.0400085449219,274.6700134277344,270.32000732421875,271.19000244140625,270.6600036621094,271.1700134277344,273.6199951171875,276.82000732421875,275.2200012207031,276.29998779296875,273.5299987792969,273.6000061035156,266.5899963378906,262.4700012207031,263.239990234375,268.2300109863281,268.989990234375,270.3599853515625,266.3999938964844,265.44000244140625,263.0,262.54998779296875,265.739990234375,268.45001220703125,269.25,272.70001220703125,269.1499938964844,265.4599914550781,267.7099914550781,264.7900085449219,254.1699981689453,253.74000549316406,259.4599914550781,261.6000061035156,263.1000061035156,265.6700134277344,265.92999267578125,266.5799865722656,256.44000244140625,258.260009765625,256.5199890136719,259.8299865722656,259.760009765625,259.8900146484375,260.1300048828125,261.1400146484375,266.79998779296875,267.3800048828125,266.4700012207031,268.0400085449219,268.20001220703125,267.94000244140625,267.44000244140625,268.2099914550781,270.7200012207031,269.19000244140625,274.32000732421875,276.3699951171875,278.5400085449219,280.489990234375,278.6199951171875,279.3699951171875,285.6099853515625,285.3399963378906,283.9599914550781,285.3699951171875,287.3500061035156,290.4800109863281,291.55999755859375,288.4800109863281,285.239990234375,284.7699890136719,288.6300048828125,272.7799987792969,269.6300048828125,271.69000244140625,275.1700134277344,274.95001220703125,277.6000061035156,277.0,276.8599853515625,277.92999267578125,273.7900085449219,274.9599914550781,276.92999267578125,277.4700012207031,277.8399963378906,280.67999267578125,279.2900085449219,287.5199890136719,290.3900146484375,290.6199951171875,286.8500061035156,284.7900085449219,283.760009765625,283.2200012207031,281.7300109863281,284.19000244140625,281.8800048828125,290.1600036621094,289.8500061035156,290.739990234375,291.8500061035156,293.2900085449219,307.3999938964844,305.79998779296875,307.8699951171875,310.9200134277344,309.8500061035156,309.4800109863281,308.25,309.6400146484375,312.1600036621094,311.8500061035156,307.3900146484375,309.8999938964844,309.9200134277344,313.19000244140625,311.82000732421875,314.70001220703125,315.0799865722656,316.6499938964844,313.010009765625,309.8999938964844,309.0799865722656,311.010009765625,308.29998779296875,312.3800048828125,313.7900085449219,314.2300109863281,314.739990234375,315.8900146484375,318.29998779296875,309.7799987792969,314.8800048828125,317.7099914550781,317.2200012207031,320.6499938964844,320.9100036621094,318.6600036621094,315.30999755859375,316.0400085449219,314.3999938964844,314.9100036621094,313.0400085449219,311.6700134277344,312.6000061035156,307.7099914550781,306.9200134277344,309.0899963378906,316.2799987792969,317.25,319.6199951171875,323.6300048828125,323.55999755859375,328.2099914550781,330.20001220703125,334.5400085449219,334.4800109863281,335.8800048828125,343.04998779296875,341.79998779296875,345.82000732421875,345.1499938964844,349.44000244140625,347.4800109863281,348.0199890136719,351.2300109863281,350.7200012207031,351.489990234375,355.6300048828125,353.80999755859375,356.7300109863281,355.2300109863281,350.489990234375,348.5299987792969,349.8599853515625,352.0899963378906,350.6300048828125,355.739990234375,362.7099914550781,361.82000732421875,352.2300109863281,352.67999267578125,344.1600036621094,345.32000732421875,341.4800109863281,332.1400146484375,332.8399963378906,328.54998779296875,331.79998779296875,334.54998779296875,334.7699890136719,339.8699951171875,339.5,335.6600036621094,343.8699951171875,344.6199951171875,344.17999267578125,349.8599853515625,342.8500061035156,350.4599914550781,346.3500061035156,346.3299865722656,339.3900146484375,313.1300048828125,312.32000732421875,308.2699890136719,332.42999267578125,324.6099853515625,333.3999938964844,335.17999267578125,335.80999755859375,331.3299865722656,329.6099853515625,320.1000061035156,331.3999938964844,334.3699951171875,335.7099914550781,335.1700134277344,337.510009765625,341.5199890136719,345.5,342.45001220703125,347.6000061035156,348.6400146484375,347.70001220703125,349.8500061035156,351.2699890136719,352.5400085449219,355.8500061035156,356.1400146484375,356.4599914550781,362.29998779296875,365.1199951171875,367.8999938964844,366.8399963378906,358.29998779296875,357.9700012207031,353.5400085449219,359.29998779296875,359.7300109863281,362.3999938964844,365.19000244140625,365.32000732421875,365.8599853515625,368.0,366.7699890136719,370.2200012207031,366.6600036621094,370.70001220703125,373.30999755859375,371.3999938964844,352.8500061035156,355.4800109863281,357.8399963378906,340.3800048828125,338.57000732421875,343.75,351.6300048828125,345.260009765625,346.0299987792969,348.6099853515625,355.04998779296875,355.4700012207031,354.2200012207031,358.8599853515625,356.6400146484375,354.54998779296875,357.760009765625,355.8800048828125,347.92999267578125,350.5,347.0199890136719,349.8999938964844,349.80999755859375,349.04998779296875,350.94000244140625,351.8599853515625,355.2900085449219,353.9700012207031,357.0400085449219,355.4700012207031,351.2900085449219,350.9100036621094,345.4700012207031,339.3500061035156,342.1499938964844,337.42999267578125,339.739990234375,332.0899963378906,336.7799987792969,335.8999938964844,336.739990234375,342.54998779296875,345.489990234375,344.4700012207031,342.739990234375,342.45001220703125,343.92999267578125,343.69000244140625,350.0400085449219,348.82000732421875,351.17999267578125,350.3500061035156,349.8599853515625,351.7799987792969,350.07000732421875,350.8699951171875,350.989990234375,343.2200012207031,342.29998779296875,343.989990234375,338.1199951171875,343.489990234375,339.42999267578125,339.04998779296875,340.0299987792969,346.20001220703125,338.17999267578125,341.6099853515625,344.3599853515625,338.70001220703125,338.67999267578125,334.92999267578125,337.3699951171875,340.1600036621094,341.3800048828125,347.8299865722656,345.95001220703125,349.8399963378906,349.2799987792969,352.4200134277344,351.3599853515625,347.0400085449219,343.6499938964844,343.29998779296875,348.3800048828125,345.69000244140625,335.3999938964844,341.8900146484375,344.4100036621094,347.2099914550781,345.3599853515625,345.9599914550781,347.3800048828125,347.82000732421875,346.8999938964844,341.2799987792969,345.0299987792969,340.739990234375,336.8999938964844,340.29998779296875,340.0400085449219,336.9599914550781,336.0199890136719,334.8500061035156,338.9200134277344,338.8800048828125,336.0799865722656,330.0199890136719,325.75,321.17999267578125,324.1199951171875,323.7699890136719,327.9800109863281,329.29998779296875,334.5299987792969,333.7900085449219,334.44000244140625,330.3900146484375,329.6199951171875,329.6099853515625,327.1000061035156,331.239990234375,326.8399963378906,326.5,325.7300109863281,345.6300048828125,347.8299865722656,346.8900146484375,345.1099853515625,344.4100036621094,346.010009765625,349.25,352.0899963378906,353.3800048828125,355.1400146484375,355.0,354.6099853515625,353.6199951171875,350.7099914550781,346.4800109863281,353.79998779296875,357.55999755859375,355.8800048828125,352.2300109863281,349.7699890136719,343.20001220703125,327.8800048828125,329.1700134277344,327.75,328.29998779296875,325.82000732421875,325.2799987792969,326.3599853515625,326.17999267578125,328.489990234375,325.260009765625,326.9800109863281,331.79998779296875,321.8299865722656,333.8399963378906,328.92999267578125,329.95001220703125,329.1300048828125,331.5799865722656,325.5799865722656,328.1700134277344,329.239990234375,324.17999267578125,314.0799865722656,319.5,320.29998779296875,318.92999267578125,320.95001220703125,306.5199890136719,307.2200012207031,312.989990234375,316.70001220703125,320.1400146484375,320.510009765625,320.8299865722656,320.4700012207031,319.79998779296875,317.3599853515625,315.9700012207031,314.42999267578125,308.9599914550781,306.5,307.1400146484375,310.1099853515625,308.4599914550781,299.0199890136719,299.7099914550781,301.6199951171875,304.44000244140625,303.760009765625,304.9100036621094,305.5299987792969,295.5199890136719,299.5400085449219,302.239990234375,298.510009765625,300.79998779296875,303.3299865722656,302.54998779296875,308.9599914550781,308.2900085449219,304.3599853515625,309.3900146484375,311.3699951171875,315.9100036621094,315.1000061035156,317.0199890136719,313.94000244140625,309.94000244140625,311.2900085449219,308.8800048828125,309.4200134277344,309.6499938964844,309.29998779296875,334.8599853515625,329.8399963378906,328.0299987792969,326.8500061035156,322.0299987792969,318.79998779296875,321.2799987792969,318.7900085449219,323.8599853515625,326.4200134277344,320.30999755859375,322.5199890136719,325.75,332.6400146484375,329.9100036621094,330.75,331.1199951171875,328.8800048828125,326.4800109863281,327.6099853515625,324.95001220703125,326.3599853515625,322.7699890136719,317.32000732421875,312.3999938964844,320.17999267578125,323.57000732421875,319.6700134277344,325.04998779296875,322.9599914550781,319.04998779296875,322.3900146484375,323.82000732421875,333.1199951171875,330.3800048828125,327.239990234375,326.6000061035156,328.4800109863281,332.2300109863281,330.5199890136719,336.2300109863281,341.6499938964844,343.0899963378906,351.0799865722656,362.1300048828125,357.25,352.20001220703125,347.5299987792969,348.20001220703125,348.9700012207031],"low":[257.6700134277344,256.8599853515625,258.0,258.75,259.95001220703125,261.1400146484375,262.8599853515625,262.3999938964844,263.7099914550781,262.3500061035156,264.3900146484375,266.4200134277344,267.04998779296875,270.3599853515625,269.9100036621094,271.0799865722656,270.79998779296875,265.6000061035156,266.7099914550781,274.19000244140625,273.17999267578125,273.3599853515625,275.67999267578125,275.1300048828125,274.0299987792969,277.05999755859375,275.2799987792969,274.0899963378906,274.239990234375,272.760009765625,274.7099914550781,277.55999755859375,277.8699951171875,273.3399963378906,273.5299987792969,278.9800109863281,283.5,282.6600036621094,281.5400085449219,282.0799865722656,282.17999267578125,282.1099853515625,278.1300048828125,277.67999267578125,279.30999755859375,276.1600036621094,278.8299865722656,277.989990234375,280.2900085449219,283.82000732421875,284.54998779296875,282.6400146484375,283.25,285.25,286.7200012207031,287.8999938964844,282.8900146484375,280.0400085449219,278.4100036621094,276.9800109863281,277.1199951171875,276.7900085449219,276.9800109863281,276.55999755859375,273.55999755859375,275.0299987792969,275.1499938964844,273.32000732421875,274.1199951171875,272.17999267578125,274.05999755859375,270.3399963378906,270.1700134277344,271.5,269.8599853515625,268.2900085449219,269.3599853515625,272.7099914550781,274.489990234375,270.489990234375,273.8299865722656,271.0899963378906,268.5799865722656,266.7099914550781,266.6499938964844,266.5,269.57000732421875,272.8299865722656,274.9200134277344,276.3999938964844,279.239990234375,279.1000061035156,274.2699890136719,277.07000732421875,279.260009765625,278.1000061035156,278.17999267578125,274.8800048828125,275.1199951171875,273.0299987792969,273.3500061035156,270.2300109863281,268.260009765625,268.30999755859375,269.010009765625,268.05999755859375,269.30999755859375,272.0199890136719,274.0799865722656,276.8599853515625,273.3800048828125,272.2200012207031,269.8999938964844,269.32000732421875,269.2699890136719,269.0,271.29998779296875,273.1000061035156,274.5799865722656,275.2699890136719,273.5299987792969,271.75,266.5,261.25,261.29998779296875,262.3999938964844,268.1499938964844,268.239990234375,265.9700012207031,263.9200134277344,258.510009765625,260.760009765625,263.6600036621094,265.25,267.3699951171875,268.239990234375,268.55999755859375,264.30999755859375,265.0199890136719,263.8599853515625,253.1300048828125,252.6999969482422,255.58999633789062,258.5799865722656,261.010009765625,264.25,264.17999267578125,262.8800048828125,254.50999450683594,255.77000427246094,256.30999755859375,257.9200134277344,259.010009765625,259.239990234375,259.2699890136719,258.739990234375,262.8399963378906,265.3900146484375,265.2300109863281,265.7799987792969,267.3900146484375,266.57000732421875,265.30999755859375,267.6700134277344,267.8900146484375,267.6700134277344,270.45001220703125,274.260009765625,276.3699951171875,278.70001220703125,277.4100036621094,277.42999267578125,281.6499938964844,283.57000732421875,278.29998779296875,281.4700012207031,285.54998779296875,287.739990234375,290.0799865722656,288.1300048828125,282.8699951171875,283.25,284.6199951171875,272.7099914550781,268.2300109863281,270.0,272.7799987792969,273.20001220703125,274.3599853515625,275.3699951171875,275.8399963378906,275.1000061035156,273.239990234375,274.010009765625,274.4200134277344,275.3500061035156,275.3699951171875,277.989990234375,278.8299865722656,278.3500061035156,287.6099853515625,288.0799865722656,286.3299865722656,283.5299987792969,283.5299987792969,281.7300109863281,280.7799987792969,281.5299987792969,281.3500061035156,288.3299865722656,289.6199951171875,287.19000244140625,290.760009765625,291.5799865722656,302.82000732421875,304.4200134277344,305.69000244140625,309.29998779296875,308.1099853515625,307.8399963378906,307.8299865722656,306.6600036621094,308.70001220703125,308.510009765625,306.2200012207031,306.6499938964844,307.8999938964844,309.8599853515625,311.5400085449219,309.489990234375,313.70001220703125,313.7099914550781,312.7699890136719,308.79998779296875,308.8299865722656,308.79998779296875,307.6400146484375,306.6400146484375,311.2099914550781,313.42999267578125,314.3399963378906,314.1000061035156,315.1400146484375,309.55999755859375,311.2300109863281,312.2799987792969,313.3500061035156,317.2799987792969,319.4599914550781,317.55999755859375,313.2300109863281,315.19000244140625,312.4100036621094,312.010009765625,312.07000732421875,311.32000732421875,310.2099914550781,305.989990234375,303.8399963378906,307.5199890136719,313.1300048828125,315.75,316.7099914550781,320.0,322.3800048828125,323.57000732421875,327.80999755859375,328.04998779296875,332.8900146484375,334.5,339.0,341.7099914550781,339.239990234375,342.5400085449219,345.25,346.6000061035156,347.2099914550781,347.70001220703125,346.25,347.489990234375,350.7300109863281,353.2200012207031,352.3999938964844,354.17999267578125,349.05999755859375,347.4800109863281,347.3599853515625,346.0,348.989990234375,351.67999267578125,353.7099914550781,359.5400085449219,350.3999938964844,348.94000244140625,340.3900146484375,339.1400146484375,337.6400146484375,329.5799865722656,329.1099853515625,327.70001220703125,326.3800048828125,329.760009765625,332.29998779296875,334.5,337.6600036621094,335.5199890136719,337.6499938964844,340.6700134277344,343.0,343.32000732421875,341.6099853515625,334.489990234375,342.57000732421875,343.04998779296875,331.0,312.1199951171875,299.0,303.92999267578125,305.6400146484375,313.2699890136719,322.5400085449219,333.1400146484375,335.0,328.8599853515625,328.44000244140625,316.6499938964844,322.3900146484375,333.20001220703125,331.25,332.1700134277344,335.0199890136719,336.4599914550781,333.239990234375,340.1199951171875,346.1199951171875,346.1199951171875,345.760009765625,347.2099914550781,350.95001220703125,350.6700134277344,351.1300048828125,354.5799865722656,355.2099914550781,356.67999267578125,360.8900146484375,362.32000732421875,364.69000244140625,358.0799865722656,356.55999755859375,352.2200012207031,354.4800109863281,358.0400085449219,358.7200012207031,361.3500061035156,359.9599914550781,361.5,366.30999755859375,365.92999267578125,367.54998779296875,362.04998779296875,366.67999267578125,369.3800048828125,369.54998779296875,345.0,354.3299865722656,353.32000732421875,338.0400085449219,334.9200134277344,335.6300048828125,347.9200134277344,345.260009765625,342.0299987792969,345.6600036621094,349.05999755859375,351.4200134277344,350.0,353.6099853515625,354.489990234375,353.25,353.75,353.45001220703125,344.3900146484375,345.010009765625,346.760009765625,345.79998779296875,348.4800109863281,347.1600036621094,348.3999938964844,350.20001220703125,351.2099914550781,353.8599853515625,353.010009765625,354.7300109863281,350.80999755859375,347.2300109863281,345.0899963378906,338.1000061035156,340.0,335.54998779296875,335.42999267578125,328.70001220703125,332.7300109863281,334.510009765625,334.80999755859375,336.7799987792969,341.6700134277344,342.8599853515625,340.95001220703125,341.8900146484375,342.8500061035156,339.7200012207031,345.2200012207031,347.5,347.45001220703125,349.8399963378906,348.6000061035156,349.0,346.0799865722656,347.260009765625,349.1499938964844,340.20001220703125,341.0,341.2900085449219,336.44000244140625,337.8699951171875,339.1700134277344,338.3900146484375,333.4700012207031,339.5199890136719,338.17999267578125,338.25,338.6600036621094,337.6300048828125,337.9200134277344,334.510009765625,336.2300109863281,335.54998779296875,338.510009765625,340.30999755859375,343.55999755859375,346.0,344.3500061035156,350.05999755859375,351.1000061035156,345.5799865722656,343.25,340.7300109863281,340.2200012207031,344.0,334.1700134277344,337.0,338.94000244140625,343.0,344.5,344.4599914550781,345.32000732421875,345.010009765625,346.5,339.0,341.7900085449219,338.1700134277344,334.82000732421875,334.25,336.3599853515625,333.7099914550781,334.8500061035156,334.32000732421875,333.20001220703125,337.3999938964844,335.6000061035156,329.0299987792969,324.92999267578125,318.0,319.8699951171875,323.1400146484375,324.2900085449219,326.0,328.8999938964844,333.05999755859375,332.0,330.1400146484375,327.2099914550781,329.3500061035156,324.2799987792969,326.3999938964844,324.7099914550781,325.07000732421875,325.29998779296875,330.05999755859375,345.9700012207031,343.8299865722656,343.7200012207031,343.67999267578125,344.2699890136719,346.04998779296875,349.5899963378906,352.0,353.010009765625,353.7099914550781,353.79998779296875,352.6600036621094,350.69000244140625,343.4800109863281,344.04998779296875,352.0,354.510009765625,349.5,349.1600036621094,337.32000732421875,323.8299865722656,323.94000244140625,326.3699951171875,325.3999938964844,321.55999755859375,323.0,324.0,324.6199951171875,325.0299987792969,324.9100036621094,324.8800048828125,323.510009765625,321.6000061035156,324.1099853515625,328.8699951171875,324.4200134277344,328.82000732421875,327.1000061035156,323.6199951171875,324.54998779296875,326.4200134277344,324.0,312.82000732421875,314.4100036621094,316.7200012207031,315.7300109863281,317.82000732421875,304.7099914550781,303.0799865722656,308.25,313.94000244140625,311.95001220703125,314.6000061035156,314.3500061035156,319.79998779296875,314.7699890136719,312.29998779296875,310.1499938964844,311.45001220703125,308.3900146484375,306.0199890136719,306.4200134277344,307.3800048828125,307.3800048828125,298.5,297.0299987792969,299.010009765625,302.8500061035156,300.6199951171875,302.1700134277344,303.0,294.32000732421875,295.8900146484375,296.5899963378906,293.8900146484375,295.8500061035156,299.4599914550781,301.1199951171875,307.70001220703125,303.5899963378906,303.510009765625,302.3399963378906,307.489990234375,311.5199890136719,314.57000732421875,315.17999267578125,312.3500061035156,308.82000732421875,308.05999755859375,305.010009765625,304.5,306.05999755859375,308.739990234375,333.7900085449219,328.0799865722656,327.92999267578125,325.3999938964844,319.6499938964844,318.0,319.5400085449219,316.1600036621094,318.010009765625,324.20001220703125,319.79998779296875,320.25,323.8399963378906,323.7699890136719,329.489990234375,326.82000732421875,327.239990234375,328.82000732421875,324.510009765625,325.6600036621094,320.8999938964844,325.3500061035156,318.67999267578125,313.3900146484375,309.0,316.70001220703125,320.9700012207031,318.42999267578125,317.0,320.17999267578125,317.9599914550781,319.79998779296875,322.75,324.3800048828125,329.9700012207031,327.0,325.8599853515625,328.0899963378906,327.2200012207031,330.07000732421875,331.44000244140625,338.2699890136719,339.0799865722656,340.9800109863281,352.510009765625,348.8500061035156,346.9200134277344,345.69000244140625,344.4200134277344,345.3299865722656],"volume":[5471000,4148300,3843000,3748400,4659000,7055800,4355800,5599000,4656100,6196400,5118700,6694300,7226500,5984300,5883000,5021700,6894900,8586500,6574500,6549000,6139300,7065000,4848700,4899100,4400000,4785900,5833400,4618300,3676200,5493800,4218400,4834800,6630700,6157200,4770100,5100200,5107700,3856900,4145200,4358800,6633700,3955700,5920300,6227900,4535200,5668500,3928800,4614000,7988700,5783800,5484500,9845000,4095600,6595200,6105000,5057600,8744100,8519200,8752400,5190700,5844400,5084000,6912300,4536600,4018600,4392100,5542400,7313900,5276000,8102300,9038400,10267500,8237100,5940900,8231800,7905400,6463700,6438000,8807200,8064600,6840600,4128600,6376400,6119900,5061700,3862000,3958700,6377100,9029700,8948800,8986400,10528400,18526100,21288400,10341500,6177800,5460900,6578200,4202500,6115900,4339700,6212100,5469700,4901900,8910000,4838800,4188500,5368700,4862400,4515600,5213800,6244600,7536600,7361200,8537300,9258200,6707500,10164400,14594700,24149600,18325800,12172000,10529100,13957300,7955800,8697800,5017800,7986400,8561100,6431300,9635500,8803600,6627800,6845200,7869900,5324700,5550800,6839900,5313600,8109200,13065900,8573300,7062200,6068100,5941800,7642500,7269700,7017900,9631300,21586800,12908600,8223700,7228100,26769400,12005700,8552300,7397800,5111100,6555900,6803600,6639700,4425200,3697400,4612200,6594100,5455100,5565100,6296100,7278300,6107500,6447400,7187700,10933900,5314400,6281800,4160800,4987600,4458900,5135700,5890000,10382100,27810900,6505600,13690200,11671300,9552500,6509600,5969900,5781600,4741600,3036700,4259300,4339300,4370900,4115800,4063900,4746300,3996600,5807000,9442700,8815800,5350900,6313100,5736500,5249300,4679900,4464600,4306200,7534800,9606800,7950200,5470700,4281600,3753700,10320500,6237300,6240600,4674100,4616400,4046400,4415800,5106300,4585600,4885500,6349900,5757100,5919200,14189300,7071500,5204300,3853300,5597500,5009900,5981800,5200100,4302700,5785300,4539500,4321800,3218500,4682200,6562500,8843900,10479200,8317100,24387000,7984600,2684100,2856000,3489200,3478500,3963800,5369500,4271300,6567300,4958600,5161600,6660100,9568400,5107600,5222000,4606700,5805800,5653000,5026500,5297100,4327500,6636500,5999600,5087300,8081300,8624100,8004500,5532600,4939100,4294500,4261200,6067000,5154800,6760100,4279200,5720300,5822000,4152300,5697000,6924100,5055900,6191900,5960600,7298100,15857300,9099600,8955800,8244200,8611100,6358700,8204300,9776100,6295400,7915300,7810600,6149400,7778300,5614900,5432700,17279700,5675100,3931200,6187100,7254800,5687600,9950800,7473300,5682500,8792900,13201700,12163400,9569300,11361800,8709800,6804500,5011800,4386200,5850600,5655900,6362300,5435500,8906000,8055200,4452800,5422900,5519500,9526700,5849900,6113700,3865300,3438500,5454000,4156400,3086600,7985400,5406200,6207600,5826100,5838100,5081500,5281400,6125500,4936600,5345900,6316000,3299000,4590400,8726900,3845700,5221300,4202300,6881900,5008500,4999900,4109300,5562700,4874000,14181700,7234700,5559600,15008600,19332100,7553300,10172000,6836300,8829500,6601900,7080100,6653400,5131400,3702800,5138000,6966800,7297100,6121300,7580200,5598900,4891700,5544200,4747100,4927600,5216300,4614200,4385600,5887200,3915400,3921000,7402300,12129700,8641700,8658700,7335300,7295600,5944100,8797100,6073900,5715800,5682800,5693400,6224000,4946600,3999600,4457200,5834400,6073600,4973200,8019800,5876200,5531100,4987100,3671900,4940300,4176400,4324000,5448300,4711600,4646200,6557900,5157600,3518300,4367500,5527700,5763500,7526600,13674300,5621800,10142700,5207400,5398700,9619200,7217800,8164400,8381000,5198000,5199700,4735600,5044600,3927500,4434800,6296200,4030700,5731000,3778200,6241500,6267100,4665000,4121800,5074400,7217200,3576700,5400300,7445400,8361700,6411800,7301600,5538000,5920200,4984600,8507900,5318400,5295800,4453300,6389600,4961700,6422300,6494800,9170400,7066700,6510300,8930000,9337100,5854300,4309900,4586200,7082300,8201900,6296700,6277500,5266600,6059400,4325400,5467500,12953600,6942300,7004600,7269300,7263500,6805000,18623900,5043500,3703200,2023600,2017000,3989900,3366500,3503200,5403800,7592200,6775400,6333900,6357600,4902900,13281300,20383500,9388400,8587700,8341600,8279900,8974600,6938700,5667900,7540200,6365800,8106000,10214200,11199100,8502400,9081200,8472300,8339000,7798800,8513400,5801800,8264300,9392600,11653900,8591700,7091900,5967600,6831100,13048000,9120200,7624200,8725500,12412900,6674900,5474300,5257900,8267200,6439700,8381500,5271300,6376700,7514900,4814100,6401200,6872200,7191700,6826400,14398100,7824500,5375900,6280900,7652700,9974400,9330300,10246900,7707600,4376000,5501000,4413900,6879300,4811500,5190000,6787200,5571000,4831400,5695800,8082300,5506800,6806900,5666600,7275000,5616900,6261500,8839900,16658600,11241100,6726100,6712400,5893200,7808400,7186100,5950200,9586200,6235200,7950400,5277400,6054500,5305800,12858100,9422500,7034500,7462100,8705100,5917400,8105400,14104500,10079300,10125300,8992800,6981700,7176300,5582000,6340400,5793100,5958900,5543200,6803000,9248400,6895200,14716700,15132400,11113400,8197200,7050200,16717400,11710900,7957900,13025900,9814800,11623800,7332500,10215200,6606300,4702800],"open":[259.6099853515625,258.54998779296875,258.07000732421875,260.7799987792969,260.94000244140625,262.0,264.9700012207031,265.4599914550781,265.1300048828125,263.5199890136719,264.4200134277344,267.8800048828125,268.17999267578125,272.239990234375,271.54998779296875,272.57000732421875,271.95001220703125,265.94000244140625,266.9700012207031,274.5899963378906,277.1199951171875,273.3900146484375,277.6099853515625,277.3999938964844,274.79998779296875,279.3800048828125,279.5400085449219,275.0,276.42999267578125,273.75,276.4700012207031,277.6499938964844,280.9599914550781,274.57000732421875,274.6300048828125,279.17999267578125,284.7200012207031,283.0400085449219,284.1700134277344,282.1000061035156,285.5,283.20001220703125,282.80999755859375,280.2699890136719,280.0,280.8800048828125,279.0,279.45001220703125,281.30999755859375,284.6600036621094,288.9599914550781,283.54998779296875,283.8699951171875,286.6600036621094,287.6400146484375,289.9700012207031,290.0,283.010009765625,284.1300048828125,280.25,278.489990234375,280.3599853515625,278.0,280.4800109863281,278.3599853515625,276.1000061035156,276.25,277.6300048828125,275.4200134277344,274.0,275.54998779296875,277.8900146484375,270.5400085449219,273.29998779296875,272.57000732421875,271.4700012207031,270.95001220703125,274.010009765625,282.57000732421875,272.9700012207031,275.010009765625,272.32000732421875,270.5299987792969,268.1499938964844,269.3500061035156,269.0,269.6499938964844,273.7200012207031,277.79998779296875,276.79998779296875,279.54998779296875,281.4599914550781,279.44000244140625,277.1499938964844,281.739990234375,280.04998779296875,279.2200012207031,278.0,275.5299987792969,275.239990234375,275.010009765625,274.2300109863281,269.0,268.70001220703125,271.44000244140625,273.0899963378906,269.6300048828125,273.5299987792969,274.79998779296875,277.7099914550781,278.1400146484375,274.5400085449219,276.7699890136719,270.32000732421875,270.1000061035156,269.0,271.29998779296875,273.19000244140625,277.1700134277344,275.32000732421875,276.8500061035156,272.9100036621094,268.510009765625,267.20001220703125,263.7900085449219,263.239990234375,269.07000732421875,269.0,270.25,267.0,259.1199951171875,262.1300048828125,264.3399963378906,265.6700134277344,268.5199890136719,268.44000244140625,272.2900085449219,270.32000732421875,267.2300109863281,267.5299987792969,256.07000732421875,255.38999938964844,255.58999633789062,260.32000732421875,263.2300109863281,264.5400085449219,266.3299865722656,263.8299865722656,261.45001220703125,256.5,259.6600036621094,258.1300048828125,259.1700134277344,260.5,260.1300048828125,260.8699951171875,262.8399963378906,266.8500061035156,267.4200134277344,267.0,268.55999755859375,268.94000244140625,268.70001220703125,267.7200012207031,268.5199890136719,271.1600036621094,270.9800109863281,275.0,276.3699951171875,278.7099914550781,281.0,277.7699890136719,282.0899963378906,285.92999267578125,285.0199890136719,284.0,286.489990234375,288.04998779296875,290.8999938964844,291.8399963378906,291.0899963378906,285.5,284.8999938964844,280.17999267578125,274.19000244140625,270.5,273.1600036621094,275.0,276.9700012207031,276.57000732421875,276.6700134277344,277.3500061035156,277.6000061035156,274.7099914550781,275.0,276.7799987792969,276.0400085449219,279.0799865722656,281.0,278.6199951171875,288.57000732421875,289.9200134277344,289.6000061035156,285.04998779296875,286.0400085449219,282.3900146484375,284.0,282.0400085449219,284.2699890136719,292.3399963378906,292.0899963378906,288.489990234375,291.54998779296875,291.7099914550781,306.32000732421875,307.5,306.8900146484375,310.0899963378906,309.0400085449219,309.489990234375,309.29998779296875,307.55999755859375,309.4800109863281,310.0,311.8599853515625,307.29998779296875,307.9700012207031,311.8599853515625,314.20001220703125,310.7699890136719,314.2900085449219,316.8999938964844,317.1000061035156,312.4200134277344,309.9800109863281,308.8699951171875,311.8299865722656,307.3599853515625,313.0400085449219,314.82000732421875,315.8299865722656,314.739990234375,315.82000732421875,318.5,311.8299865722656,313.57000732421875,315.6499938964844,318.1700134277344,319.7699890136719,319.2699890136719,314.67999267578125,316.1199951171875,317.7799987792969,314.17999267578125,315.010009765625,312.8900146484375,311.0,311.20001220703125,305.0,308.75,313.67999267578125,315.75,317.5,320.30999755859375,324.7699890136719,323.760009765625,328.0199890136719,330.0,334.6700134277344,334.5,339.510009765625,346.4700012207031,340.0,344.6000061035156,346.0,349.7799987792969,348.0,348.70001220703125,348.29998779296875,349.1600036621094,353.1199951171875,354.42999267578125,353.69000244140625,356.0199890136719,355.2300109863281,350.489990234375,348.760009765625,351.3699951171875,350.0,351.8999938964844,354.7099914550781,363.0,360.1099853515625,350.8299865722656,345.9599914550781,340.8699951171875,339.94000244140625,338.4100036621094,335.9700012207031,330.989990234375,327.2099914550781,330.0299987792969,335.2900085449219,336.79998779296875,339.0,337.3699951171875,338.6499938964844,344.55999755859375,345.989990234375,344.0,349.19000244140625,339.3500061035156,350.44000244140625,343.44000244140625,333.8999938964844,330.0,302.07000732421875,322.239990234375,305.6400146484375,328.0199890136719,324.42999267578125,336.4100036621094,336.7200012207031,335.0,331.07000732421875,329.0,323.8599853515625,337.239990234375,333.2799987792969,334.760009765625,336.7799987792969,338.5,334.44000244140625,345.5799865722656,347.2200012207031,347.0,346.3999938964844,348.70001220703125,352.0,351.8299865722656,359.1400146484375,355.5199890136719,356.6700134277344,356.8900146484375,362.95001220703125,363.0199890136719,367.7799987792969,363.7200012207031,357.760009765625,353.75,355.4100036621094,359.3399963378906,360.3500061035156,361.3500061035156,362.7699890136719,364.5799865722656,366.7099914550781,370.0,369.010009765625,369.7900085449219,367.0,370.0,372.2300109863281,361.510009765625,356.489990234375,353.489990234375,357.8500061035156,338.95001220703125,337.5,351.5199890136719,350.45001220703125,343.7799987792969,346.5899963378906,349.3500061035156,353.82000732421875,354.6000061035156,354.5899963378906,358.9200134277344,356.67999267578125,355.07000732421875,356.8299865722656,352.510009765625,347.3900146484375,348.1199951171875,347.2900085449219,350.0,349.5,349.05999755859375,351.1000061035156,353.0,354.82000732421875,354.0,356.3800048828125,356.2900085449219,351.70001220703125,348.92999267578125,344.1000061035156,341.70001220703125,342.1499938964844,338.29998779296875,341.42999267578125,333.67999267578125,336.7300109863281,335.20001220703125,336.9800109863281,342.94000244140625,346.25,343.8399963378906,342.55999755859375,343.3999938964844,342.8900146484375,345.2200012207031,349.6099853515625,348.69000244140625,350.7099914550781,350.6000061035156,350.4599914550781,349.30999755859375,349.3399963378906,350.7300109863281,351.3800048828125,342.3399963378906,341.69000244140625,342.6099853515625,338.7300109863281,341.2200012207031,340.6099853515625,336.239990234375,339.94000244140625,344.7300109863281,340.45001220703125,339.010009765625,344.5899963378906,339.1300048828125,338.3500061035156,337.2300109863281,337.3800048828125,339.82000732421875,340.30999755859375,346.2200012207031,346.1099853515625,350.010009765625,350.05999755859375,353.7799987792969,351.4700012207031,347.6300048828125,343.7200012207031,341.0,348.3800048828125,345.0,337.7699890136719,341.8999938964844,343.1199951171875,347.82000732421875,346.20001220703125,348.20001220703125,349.0,348.5799865722656,346.0,342.2200012207031,342.0799865722656,341.0,336.4800109863281,340.1300048828125,338.5899963378906,336.7300109863281,336.6499938964844,335.5,338.25,339.0400085449219,335.8900146484375,331.1600036621094,324.5,321.5199890136719,324.1199951171875,325.3800048828125,329.239990234375,328.8999938964844,334.5299987792969,333.42999267578125,332.94000244140625,331.45001220703125,329.6099853515625,331.2799987792969,326.8299865722656,329.8800048828125,326.6099853515625,326.6400146484375,332.6000061035156,348.0,347.8299865722656,346.0,345.54998779296875,345.1700134277344,346.04998779296875,350.0,352.0,353.3800048828125,355.1000061035156,355.489990234375,354.0,353.6499938964844,349.8699951171875,344.5,353.67999267578125,357.1499938964844,355.0,352.1600036621094,342.7799987792969,337.0,328.6600036621094,329.3299865722656,326.7799987792969,322.2300109863281,326.42999267578125,326.4599914550781,325.8599853515625,328.0,328.4800109863281,326.7300109863281,330.0,332.2200012207031,324.8299865722656,331.6499938964844,327.1099853515625,333.0,331.7799987792969,330.760009765625,324.7099914550781,326.9200134277344,328.8900146484375,323.8299865722656,314.4100036621094,319.5,317.489990234375,318.1099853515625,319.0400085449219,305.5,308.54998779296875,314.4800109863281,314.4599914550781,315.5,315.80999755859375,321.44000244140625,319.3299865722656,316.04998779296875,313.4599914550781,315.42999267578125,313.25,308.1400146484375,307.5899963378906,307.8500061035156,311.32000732421875,307.4100036621094,298.0400085449219,299.8500061035156,305.20001220703125,302.0,305.4800109863281,304.1600036621094,304.32000732421875,298.7300109863281,301.6000061035156,305.04998779296875,297.79998779296875,300.739990234375,302.44000244140625,307.7300109863281,308.0,308.7099914550781,303.92999267578125,308.4700012207031,313.0,316.3500061035156,316.6000061035156,316.3999938964844,314.010009765625,311.010009765625,310.5,307.1000061035156,307.510009765625,312.20001220703125,336.3999938964844,332.1199951171875,332.8800048828125,328.0,325.1099853515625,323.75,319.5400085449219,320.989990234375,319.1000061035156,324.32000732421875,323.7900085449219,321.3699951171875,324.0,324.42999267578125,333.3299865722656,330.0899963378906,329.8399963378906,330.5199890136719,326.4599914550781,325.8299865722656,326.010009765625,325.5,327.260009765625,322.510009765625,317.6499938964844,316.7900085449219,322.3999938964844,321.3500061035156,318.6600036621094,326.6199951171875,322.0,321.760009765625,323.3599853515625,325.69000244140625,333.5,331.0,328.3299865722656,328.82000732421875,329.0,332.55999755859375,332.239990234375,338.2699890136719,341.760009765625,344.55999755859375,352.510009765625,363.0,348.3900146484375,350.29998779296875,345.29998779296875,350.6300048828125]}],"adjclose":[{"adjclose":[254.0428466796875,253.16946411132812,254.76904296875,254.84756469726562,257.6444091796875,258.419677734375,259.62677001953125,259.10662841796875,259.2440490722656,260.29400634765625,261.6581726074219,263.1400146484375,265.8485412597656,266.1429443359375,266.2018127441406,266.5845642089844,267.5266418457031,262.94378662109375,268.5570983886719,271.9819641113281,268.16455078125,271.88385009765625,272.01141357421875,270.4412536621094,271.5992736816406,274.1802673339844,271.1421813964844,271.7812194824219,270.444091796875,271.17169189453125,272.8922424316406,276.2547302246094,273.87548828125,270.52276611328125,272.105712890625,278.9781799316406,278.8306884765625,279.3714294433594,278.4079284667969,280.8265686035156,277.8868408203125,278.3981018066406,275.8122863769531,274.6816711425781,275.7139892578125,273.5805358886719,275.33050537109375,275.8418273925781,279.14532470703125,280.3448181152344,281.59344482421875,278.28009033203125,280.25628662109375,282.51763916015625,284.4151306152344,285.4868469238281,278.49639892578125,276.48089599609375,275.8811340332031,274.3277282714844,274.3866882324219,273.6001892089844,273.7574462890625,272.3023681640625,269.39215087890625,272.4793395996094,273.0888366699219,272.06646728515625,269.8640441894531,271.0438537597656,271.3191833496094,266.7178649902344,266.7867126464844,268.1041564941406,266.8063659667969,265.2430419921875,267.7501525878906,269.500244140625,270.3949279785156,270.5326232910156,269.9033508300781,267.2684631347656,264.0927429199219,262.824462890625,263.1095886230469,263.9748229980469,268.0845031738281,271.8106994628906,272.5284729003906,273.8558044433594,276.0187683105469,274.6914978027344,273.0692443847656,276.7659912109375,275.64312744140625,275.8992004394531,274.3626403808594,271.8114318847656,271.4469909667969,270.1172790527344,270.3733215332031,266.916015625,264.8277282714844,267.23114013671875,268.3737487792969,266.3250427246094,268.33441162109375,270.3831787109375,272.88507080078125,274.4906311035156,270.9150390625,270.5506591796875,266.2658996582031,267.122802734375,266.6007995605469,267.1031188964844,269.5163879394531,272.66839599609375,271.0924072265625,272.1562194824219,269.4277648925781,269.4966735839844,262.5918273925781,258.5335998535156,259.2920227050781,264.2072448730469,264.955810546875,266.3052673339844,262.4046325683594,261.4591064453125,259.0556640625,258.6124572753906,261.75457763671875,264.4239196777344,265.2119445800781,268.6101989746094,265.1134033203125,261.4787902832031,263.69500732421875,260.8188171386719,250.3580780029297,249.93455505371094,255.56874084472656,257.6766357421875,259.1541748046875,261.6856384277344,261.94171142578125,262.58197021484375,252.59405517578125,254.3867645263672,252.67283630371094,255.9331817626953,256.3773498535156,256.50567626953125,256.7425231933594,257.73931884765625,263.32568359375,263.89813232421875,262.9999694824219,264.54949951171875,264.70745849609375,264.4508056640625,263.9573669433594,264.71728515625,267.19464111328125,265.6845397949219,270.7477722167969,272.7710266113281,274.9128112792969,276.83740234375,274.9917297363281,275.7319641113281,281.8907165527344,281.62420654296875,280.2621765136719,281.65380859375,283.6080627441406,286.6972961425781,287.7632751464844,284.723388671875,281.5255432128906,281.0616455078125,284.8713684082031,269.2278137207031,266.1187744140625,268.1520080566406,271.586669921875,271.3695373535156,273.98504638671875,273.3928527832031,273.25457763671875,274.3106994628906,270.22467041015625,271.3793640136719,273.3236999511719,273.8567199707031,274.2218933105469,277.02490234375,275.65301513671875,283.7758483886719,286.60845947265625,286.8354797363281,283.11456298828125,281.0814208984375,280.0647888183594,279.53179931640625,278.061279296875,280.4891662597656,278.2092590332031,286.3814697265625,286.0754699707031,286.95391845703125,288.0494689941406,289.4707336425781,303.3969421386719,301.8177795410156,303.86077880859375,306.87115478515625,306.3964538574219,306.0306091308594,304.81427001953125,306.1888122558594,308.68072509765625,308.37420654296875,303.9638366699219,306.4459228515625,306.46563720703125,309.6992492675781,308.34454345703125,311.1923828125,311.56817626953125,313.1206359863281,309.5212707519531,306.4459228515625,305.6350402832031,307.5435485839844,304.86370849609375,308.89825439453125,310.29254150390625,310.7276916503906,311.23199462890625,312.369140625,314.75225830078125,306.3272705078125,311.37042236328125,314.16888427734375,313.6842956542969,317.07611083984375,317.33319091796875,315.1082458496094,311.79559326171875,312.5174865722656,310.8957214355469,311.40008544921875,309.55096435546875,308.1961975097656,309.11578369140625,304.2803039550781,303.4991455078125,305.6449279785156,312.7547607421875,313.7139892578125,316.05755615234375,320.0228576660156,319.9536437988281,324.5518493652344,326.5196533203125,330.81121826171875,330.751953125,332.1363525390625,339.2264099121094,337.9903564453125,341.965576171875,341.302978515625,345.54522705078125,343.6070251464844,344.14105224609375,347.31524658203125,347.39447021484375,348.1571960449219,352.2579345703125,350.4552001953125,353.3475036621094,351.8616943359375,347.16668701171875,345.2252502441406,346.54266357421875,348.7514953613281,347.30535888671875,352.36688232421875,359.27081298828125,358.38922119140625,348.8901672363281,349.3359069824219,340.8966979980469,342.0456848144531,338.24212646484375,328.99072265625,329.6840515136719,325.4347229003906,328.65386962890625,331.3778381347656,331.595703125,336.6473693847656,336.2809143066406,332.477294921875,340.60943603515625,341.3523254394531,340.9165344238281,346.54266357421875,339.5991516113281,347.1369323730469,343.06597900390625,343.0461120605469,336.17193603515625,310.16094970703125,309.3586120605469,305.34698486328125,329.2779235839844,321.5320739746094,330.23870849609375,332.0018615722656,332.6258544921875,328.1883544921875,326.4846496582031,317.0648498535156,328.2576599121094,331.19952392578125,332.5268249511719,331.991943359375,334.30975341796875,338.2817077636719,342.2239990234375,339.20294189453125,344.3041076660156,345.3341979980469,344.4031066894531,346.5327453613281,347.9392395019531,349.19720458984375,352.47589111328125,353.34893798828125,353.66644287109375,359.4606628417969,362.2585754394531,365.01678466796875,363.965087890625,355.4920349121094,355.16461181640625,350.76934814453125,356.48419189453125,356.9108581542969,359.5599365234375,362.3280334472656,362.4570617675781,362.9927673339844,365.11602783203125,363.8956604003906,367.318603515625,363.7864990234375,367.7948913574219,370.3843994140625,368.4893798828125,350.0847473144531,352.69415283203125,355.03564453125,337.7124938964844,335.91668701171875,341.05609130859375,348.8742980957031,342.55426025390625,343.3182067871094,345.8779602050781,352.26751708984375,352.6842346191406,351.44403076171875,356.047607421875,353.8450927734375,351.77142333984375,354.9562683105469,353.09100341796875,345.20330810546875,347.7532043457031,344.3004150390625,347.1578369140625,347.06854248046875,346.31451416015625,348.189697265625,349.10247802734375,352.5056457519531,351.19598388671875,354.241943359375,352.6842346191406,348.5369567871094,348.1599426269531,342.7625732421875,336.6905517578125,339.46856689453125,334.78558349609375,337.0775146484375,329.4874267578125,334.1406555175781,333.267578125,334.6888732910156,340.4635009765625,343.38555908203125,342.3717956542969,340.6523132324219,340.3641357421875,341.8350830078125,341.5965576171875,347.9078674316406,346.6952819824219,349.0408935546875,348.2159729003906,347.72894287109375,349.6372985839844,347.93768310546875,348.7328186035156,348.8520812988281,341.1294250488281,340.21502685546875,341.89471435546875,336.0604553222656,341.39776611328125,337.36248779296875,336.9847717285156,337.9588623046875,344.09124755859375,336.1201171875,339.5291748046875,342.262451171875,336.636962890625,336.6170349121094,332.889892578125,335.3150634765625,338.0880432128906,339.3006286621094,345.7113037109375,343.8427734375,347.7090759277344,347.1524963378906,350.27337646484375,349.2198181152344,344.9261779785156,341.5567932128906,341.2088928222656,346.25799560546875,343.5843811035156,333.3570556640625,339.8074951171875,342.3121643066406,345.0950927734375,343.25634765625,343.85272216796875,345.26409912109375,345.7013854980469,344.7869873046875,339.20123291015625,342.9283752441406,338.6645202636719,334.847900390625,338.2271728515625,337.9687805175781,334.90753173828125,333.9732666015625,332.8103942871094,336.8556213378906,337.4830017089844,334.6945495605469,328.6595153808594,324.4071350097656,319.85595703125,322.7838439941406,322.4352722167969,326.6279602050781,327.9424743652344,333.15093994140625,332.41400146484375,333.0613098144531,329.02801513671875,328.26116943359375,328.2511901855469,325.7515563964844,329.8744812011719,325.4926452636719,325.154052734375,324.38720703125,344.2052001953125,346.3960876464844,345.4599914550781,343.68731689453125,342.9902038574219,344.5836181640625,347.81024169921875,350.6385498046875,351.9232177734375,353.67596435546875,353.53656005859375,353.14813232421875,352.1622314453125,349.26422119140625,345.0516662597656,352.34149169921875,356.08599853515625,354.41290283203125,350.7779846191406,348.3280944824219,341.7851867675781,326.5283508300781,327.81304931640625,326.39886474609375,326.94659423828125,324.4768371582031,323.9390563964844,325.01458740234375,324.8353271484375,327.13580322265625,323.9191589355469,325.6320495605469,330.4321594238281,320.5032653808594,332.4637756347656,327.5740051269531,328.5898132324219,327.773193359375,330.21307373046875,324.2378234863281,327.4910888671875,328.558837890625,323.50933837890625,313.4302062988281,318.8390197753906,319.6373596191406,318.2701721191406,320.2860107421875,305.8858642578125,306.58441162109375,312.34246826171875,316.0448303222656,319.4776916503906,319.846923828125,320.166259765625,319.8070068359375,319.13836669921875,316.70343017578125,315.3163146972656,313.77947998046875,308.32080078125,305.86590576171875,306.5046081542969,309.4684143066406,307.82183837890625,298.4013671875,299.0899353027344,300.9960021972656,303.8101806640625,303.131591796875,304.2792053222656,304.8979187011719,294.9085998535156,298.9203186035156,301.6147155761719,297.8924560546875,300.17767333984375,302.70245361328125,301.924072265625,308.32080078125,307.6522216796875,303.7303161621094,308.74993896484375,310.725830078125,315.2564392089844,314.4481201171875,316.3641357421875,313.29052734375,309.2987976074219,310.64599609375,308.2409973144531,308.7798767089844,309.0093994140625,308.66009521484375,334.167236328125,329.1576232910156,327.35137939453125,326.173828125,321.36376953125,318.14044189453125,320.6153259277344,318.1304931640625,323.1899719238281,326.4200134277344,320.30999755859375,322.5199890136719,325.75,332.6400146484375,329.9100036621094,330.75,331.1199951171875,328.8800048828125,326.4800109863281,327.6099853515625,324.95001220703125,326.3599853515625,322.7699890136719,317.32000732421875,312.3999938964844,320.17999267578125,323.57000732421875,319.6700134277344,325.04998779296875,322.9599914550781,319.04998779296875,322.3900146484375,323.82000732421875,333.1199951171875,330.3800048828125,327.239990234375,326.6000061035156,328.4800109863281,332.2300109863281,330.5199890136719,336.2300109863281,341.6499938964844,343.0899963378906,351.0799865722656,362.1300048828125,357.25,352.20001220703125,347.5299987792969,348.20001220703125,348.9700012207031]}]}}],"error":null}}