{"chart":{"result":[{"meta":{"currency":"USD","symbol":"BTC-USD","exchangeName":"CCC","fullExchangeName":"CCC","instrumentType":"CRYPTOCURRENCY","firstTradeDate":1410912000,"regularMarketTime":1787110289,"hasPrePostMarketData":false,"gmtoffset":0,"timezone":"UTC","exchangeTimezoneName":"UTC","regularMarketPrice":64317.07,"fiftyTwoWeekHigh":126198.07,"fiftyTwoWeekLow":57747.766,"regularMarketDayHigh":64681.22,"regularMarketDayLow":64242.16,"regularMarketVolume":18389663744,"longName":"Bitcoin USD","shortName":"Bitcoin USD","chartPreviousClose":465.864,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"UTC","end":1787097600,"start":1787097600,"gmtoffset":0},"regular":{"timezone":"UTC","end":1787183940,"start":1787097600,"gmtoffset":0},"post":{"timezone":"UTC","end":1787183940,"start":1787183940,"gmtoffset":0}},"dataGranularity":"1wk","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1410739200,1411344000,1411948800,1412553600,1413158400,1413763200,1414368000,1414972800,1415577600,1416182400,1416787200,1417392000,1417996800,1418601600,1419206400,1419811200,1420416000,1421020800,1421625600,1422230400,1422835200,1423440000,1424044800,1424649600,1425254400,1425859200,1426464000,1427068800,1427673600,1428278400,1428883200,1429488000,1430092800,1430697600,1431302400,1431907200,1432512000,1433116800,1433721600,1434326400,1434931200,1435536000,1436140800,1436745600,1437350400,1437955200,1438560000,1439164800,1439769600,1440374400,1440979200,1441584000,1442188800,1442793600,1443398400,1444003200,1444608000,1445212800,1445817600,1446422400,1447027200,1447632000,1448236800,1448841600,1449446400,1450051200,1450656000,1451260800,1451865600,1452470400,1453075200,1453680000,1454284800,1454889600,1455494400,1456099200,1456704000,1457308800,1457913600,1458518400,1459123200,1459728000,1460332800,1460937600,1461542400,1462147200,1462752000,1463356800,1463961600,1464566400,1465171200,1465776000,1466380800,1466985600,1467590400,1468195200,1468800000,1469404800,1470009600,1470614400,1471219200,1471824000,1472428800,1473033600,1473638400,1474243200,1474848000,1475452800,1476057600,1476662400,1477267200,1477872000,1478476800,1479081600,1479686400,1480291200,1480896000,1481500800,1482105600,1482710400,1483315200,1483920000,1484524800,1485129600,1485734400,1486339200,1486944000,1487548800,1488153600,1488758400,1489363200,1489968000,1490572800,1491177600,1491782400,1492387200,1492992000,1493596800,1494201600,1494806400,1495411200,1496016000,1496620800,1497225600,1497830400,1498435200,1499040000,1499644800,1500249600,1500854400,1501459200,1502064000,1502668800,1503273600,1503878400,1504483200,1505088000,1505692800,1506297600,1506902400,1507507200,1508112000,1508716800,1509321600,1509926400,1510531200,1511136000,1511740800,1512345600,1512950400,1513555200,1514160000,1514764800,1515369600,1515974400,1516579200,1517184000,1517788800,1518393600,1518998400,1519603200,1520208000,1520812800,1521417600,1522022400,1522627200,1523232000,1523836800,1524441600,1525046400,1525651200,1526256000,1526860800,1527465600,1528070400,1528675200,1529280000,1529884800,1530489600,1531094400,1531699200,1532304000,1532908800,1533513600,1534118400,1534723200,1535328000,1535932800,1536537600,1537142400,1537747200,1538352000,1538956800,1539561600,1540166400,1540771200,1541376000,1541980800,1542585600,1543190400,1543795200,1544400000,1545004800,1545609600,1546214400,1546819200,1547424000,1548028800,1548633600,1549238400,1549843200,1550448000,1551052800,1551657600,1552262400,1552867200,1553472000,1554076800,1554681600,1555286400,1555891200,1556496000,1557100800,1557705600,1558310400,1558915200,1559520000,1560124800,1560729600,1561334400,1561939200,1562544000,1563148800,1563753600,1564358400,1564963200,1565568000,1566172800,1566777600,1567382400,1567987200,1568592000,1569196800,1569801600,1570406400,1571011200,1571616000,1572220800,1572825600,1573430400,1574035200,1574640000,1575244800,1575849600,1576454400,1577059200,1577664000,1578268800,1578873600,1579478400,1580083200,1580688000,1581292800,1581897600,1582502400,1583107200,1583712000,1584316800,1584921600,1585526400,1586131200,1586736000,1587340800,1587945600,1588550400,1589155200,1589760000,1590364800,1590969600,1591574400,1592179200,1592784000,1593388800,1593993600,1594598400,1595203200,1595808000,1596412800,1597017600,1597622400,1598227200,1598832000,1599436800,1600041600,1600646400,1601251200,1601856000,1602460800,1603065600,1603670400,1604275200,1604880000,1605484800,1606089600,1606694400,1607299200,1607904000,1608508800,1609113600,1609718400,1610323200,1610928000,1611532800,1612137600,1612742400,1613347200,1613952000,1614556800,1615161600,1615766400,1616371200,1616976000,1617580800,1618185600,1618790400,1619395200,1620000000,1620604800,1621209600,1621814400,1622419200,1623024000,1623628800,1624233600,1624838400,1625443200,1626048000,1626652800,1627257600,1627862400,1628467200,1629072000,1629676800,1630281600,1630886400,1631491200,1632096000,1632700800,1633305600,1633910400,1634515200,1635120000,1635724800,1636329600,1636934400,1637539200,1638144000,1638748800,1639353600,1639958400,1640563200,1641168000,1641772800,1642377600,1642982400,1643587200,1644192000,1644796800,1645401600,1646006400,1646611200,1647216000,1647820800,1648425600,1649030400,1649635200,1650240000,1650844800,1651449600,1652054400,1652659200,1653264000,1653868800,1654473600,1655078400,1655683200,1656288000,1656892800,1657497600,1658102400,1658707200,1659312000,1659916800,1660521600,1661126400,1661731200,1662336000,1662940800,1663545600,1664150400,1664755200,1665360000,1665964800,1666569600,1667174400,1667779200,1668384000,1668988800,1669593600,1670198400,1670803200,1671408000,1672012800,1672617600,1673222400,1673827200,1674432000,1675036800,1675641600,1676246400,1676851200,1677456000,1678060800,1678665600,1679270400,1679875200,1680480000,1681084800,1681689600,1682294400,1682899200,1683504000,1684108800,1684713600,1685318400,1685923200,1686528000,1687132800,1687737600,1688342400,1688947200,1689552000,1690156800,1690761600,1691366400,1691971200,1692576000,1693180800,1693785600,1694390400,1694995200,1695600000,1696204800,1696809600,1697414400,1698019200,1698624000,1699228800,1699833600,1700438400,1701043200,1701648000,1702252800,1702857600,1703462400,1704067200,1704672000,1705276800,1705881600,1706486400,1707091200,1707696000,1708300800,1708905600,1709510400,1710115200,1710720000,1711324800,1711929600,1712534400,1713139200,1713744000,1714348800,1714953600,1715558400,1716163200,1716768000,1717372800,1717977600,1718582400,1719187200,1719792000,1720396800,1721001600,1721606400,1722211200,1722816000,1723420800,1724025600,1724630400,1725235200,1725840000,1726444800,1727049600,1727654400,1728259200,1728864000,1729468800,1730073600,1730678400,1731283200,1731888000,1732492800,1733097600,1733702400,1734307200,1734912000,1735516800,1736121600,1736726400,1737331200,1737936000,1738540800,1739145600,1739750400,1740355200,1740960000,1741564800,1742169600,1742774400,1743379200,1743984000,1744588800,1745193600,1745798400,1746403200,1747008000,1747612800,1748217600,1748822400,1749427200,1750032000,1750636800,1751241600,1751846400,1752451200,1753056000,1753660800,1754265600,1754870400,1755475200,1756080000,1756684800,1757289600,1757894400,1758499200,1759104000,1759708800,1760313600,1760918400,1761523200,1762128000,1762732800,1763337600,1763942400,1764547200,1765152000,1765756800,1766361600,1766966400,1767571200,1768176000,1768780800,1769385600,1769990400,1770595200,1771200000,1771804800,1772409600,1773014400,1773619200,1774224000,1774828800,1775433600,1776038400,1776643200,1777248000,1777852800,1778457600,1779062400,1779667200,1780272000,1780876800,1781481600,1782086400,1782691200,1783296000,1783900800,1784505600,1785110400,1785715200,1786320000,1786924800,1787110289],"indicators":{"quote":[{"close":[398.8210144042969,377.1809997558594,320.510009765625,378.54901123046875,389.5459899902344,354.7040100097656,325.8919982910156,363.2640075683594,387.8819885253906,367.572998046875,378.0469970703125,375.0950012207031,351.6319885253906,320.8429870605469,317.239013671875,264.19500732421875,265.6600036621094,210.33900451660156,253.71800231933594,226.9720001220703,223.41200256347656,234.8249969482422,235.9770050048828,260.2019958496094,274.35400390625,286.39300537109375,267.9599914550781,242.71299743652344,260.5979919433594,236.1529998779297,222.60000610351562,219.42999267578125,240.35800170898438,240.29600524902344,236.802001953125,240.9530029296875,230.19000244140625,222.88099670410156,233.54299926757812,243.94400024414062,249.01100158691406,271.9129943847656,310.86700439453125,273.614013671875,292.6860046386719,282.614013671875,265.0830078125,258.5069885253906,228.16900634765625,228.76100158691406,239.83999633789062,230.51199340820312,231.21200561523438,232.7570037841797,238.25900268554688,247.0500030517578,261.64300537109375,283.67999267578125,325.4309997558594,373.3680114746094,320.1659851074219,324.5360107421875,371.29400634765625,388.7829895019531,433.7550048828125,442.68499755859375,422.822998046875,430.010986328125,447.9909973144531,382.29901123046875,402.97100830078125,368.7669982910156,376.6199951171875,407.2300109863281,438.7980041503906,433.5039978027344,407.7070007324219,414.06500244140625,413.7550048828125,426.7650146484375,420.90399169921875,421.5639953613281,427.39898681640625,458.55499267578125,451.875,458.5480041503906,457.5679931640625,439.322998046875,526.2329711914062,574.9769897460938,672.7839965820312,763.781005859375,629.3670043945312,658.6640014648438,649.3599853515625,679.458984375,661.2849731445312,624.6810302734375,592.6900024414062,570.4730224609375,581.3079833984375,573.9119873046875,608.6339721679688,606.718994140625,609.8740234375,600.8259887695312,610.8920288085938,616.7520141601562,641.6309814453125,657.0709838867188,701.864013671875,711.52197265625,702.031005859375,731.0260009765625,732.0349731445312,773.8720092773438,769.7310180664062,790.530029296875,896.1829833984375,998.3250122070312,911.198974609375,821.7979736328125,924.6729736328125,919.4959716796875,1027.3399658203125,999.1810302734375,1047.8699951171875,1165.199951171875,1267.1199951171875,1221.3800048828125,1036.739990234375,966.7249755859375,1102.1700439453125,1187.8699951171875,1182.93994140625,1207.2099609375,1347.8900146484375,1596.7099609375,1808.9100341796875,2041.199951171875,2155.800048828125,2511.81005859375,2958.110107421875,2548.2900390625,2589.409912109375,2506.469970703125,2518.43994140625,1929.8199462890625,2730.39990234375,2757.179931640625,3213.93994140625,4073.260009765625,4087.659912109375,4382.8798828125,4582.9599609375,4122.93994140625,3582.8798828125,3682.840087890625,4403.740234375,4610.47998046875,5678.18994140625,6008.419921875,6153.85009765625,7407.41015625,5950.06982421875,8036.490234375,9330.5498046875,11323.2001953125,15455.400390625,19140.80078125,13925.7998046875,14156.400390625,16477.599609375,13772.0,11600.099609375,11786.2998046875,8277.009765625,8129.97021484375,10551.7998046875,9664.73046875,11512.599609375,9578.6298828125,8223.6796875,8495.7802734375,6844.22998046875,7023.52001953125,8329.1103515625,8802.4599609375,9419.080078125,9654.7998046875,8723.9404296875,8513.25,7368.22021484375,7720.25,6786.02001953125,6499.27001953125,6173.22998046875,6385.81982421875,6773.8798828125,6359.64013671875,7418.490234375,8218.4599609375,7068.47998046875,6322.68994140625,6506.06982421875,6707.259765625,7272.72021484375,6300.85986328125,6517.18017578125,6710.6298828125,6625.56005859375,6602.9501953125,6290.93017578125,6482.35009765625,6486.39013671875,6376.1298828125,6411.27001953125,5623.5400390625,4009.969970703125,4139.8779296875,3614.234375,3252.839111328125,3998.980224609375,3865.95263671875,4076.632568359375,3552.953125,3601.013671875,3583.9658203125,3464.013427734375,3690.188232421875,3673.836181640625,3810.427490234375,3847.17578125,3951.599853515625,4025.22900390625,4022.168212890625,4105.404296875,5198.89697265625,5167.72216796875,5314.53125,5285.13916015625,5795.70849609375,6972.37158203125,8197.689453125,8673.2158203125,8742.9580078125,7688.0771484375,8994.48828125,10855.37109375,10817.1552734375,11450.8466796875,10256.05859375,10599.10546875,9552.8603515625,10970.1845703125,11523.5791015625,10345.810546875,10138.517578125,9757.970703125,10441.2763671875,10347.712890625,10070.392578125,8104.185546875,7988.15576171875,8321.005859375,8222.078125,9551.71484375,9235.3544921875,9055.5263671875,8577.9755859375,7047.9169921875,7424.29248046875,7564.34521484375,7152.3017578125,7511.5888671875,7422.65283203125,7411.3173828125,8192.494140625,8706.2451171875,8596.830078125,9344.365234375,10116.673828125,9934.43359375,9924.515625,8562.4541015625,8108.1162109375,5392.31494140625,5830.2548828125,5922.04296875,6791.12939453125,6971.091796875,7189.4248046875,7679.8671875,8897.46875,8756.4306640625,9670.7392578125,8790.3681640625,9461.05859375,9758.8525390625,9386.7880859375,9303.6298828125,9143.58203125,9073.9423828125,9276.5,9185.8173828125,9905.1669921875,11053.6142578125,11675.7392578125,11892.8037109375,11664.84765625,11711.505859375,10280.3515625,10323.755859375,10938.271484375,10775.26953125,10669.5830078125,11384.181640625,11483.359375,13031.173828125,13737.109375,15479.5673828125,15955.587890625,18370.001953125,18177.484375,19345.12109375,19142.3828125,23477.294921875,26272.294921875,32782.0234375,38356.44140625,35791.27734375,32289.37890625,33114.359375,38903.44140625,48717.2890625,57539.9453125,45137.76953125,51206.69140625,59302.31640625,57523.421875,55950.74609375,58758.5546875,60204.96484375,56216.18359375,49004.25390625,56631.078125,58232.31640625,46456.05859375,34770.58203125,35678.12890625,35862.37890625,39097.859375,35698.296875,34649.64453125,35287.78125,34240.1875,31796.810546875,35350.1875,39974.89453125,43798.1171875,47047.00390625,49321.65234375,48829.83203125,51753.41015625,46063.26953125,47260.21875,43208.5390625,48199.953125,54771.578125,61553.6171875,60930.8359375,61318.95703125,63326.98828125,65466.83984375,58730.4765625,57248.45703125,49368.84765625,50098.3359375,46707.015625,50809.515625,47345.21875,41911.6015625,43113.87890625,36276.8046875,37917.6015625,42412.43359375,42197.515625,38431.37890625,37709.78515625,38419.984375,37849.6640625,41247.82421875,46820.4921875,46453.56640625,42207.671875,39716.953125,39469.29296875,38469.09375,34059.265625,31305.11328125,30323.72265625,29445.95703125,29906.662109375,26762.6484375,20553.271484375,21027.294921875,19297.076171875,20860.44921875,20779.34375,22609.1640625,23336.896484375,23175.890625,24319.333984375,21534.12109375,19616.814453125,19986.712890625,21769.255859375,19419.505859375,18802.09765625,19044.107421875,19446.42578125,19268.09375,19567.0078125,20635.603515625,20926.486328125,16353.365234375,16291.83203125,16444.626953125,17130.486328125,17104.193359375,16757.9765625,16841.986328125,16625.080078125,17091.14453125,20880.798828125,22720.416015625,23774.56640625,22955.666015625,21788.203125,24327.642578125,23561.212890625,22435.513671875,22163.94921875,28038.67578125,27994.330078125,28199.30859375,28333.05078125,30315.35546875,27591.384765625,29268.806640625,28454.978515625,26930.638671875,26753.826171875,28085.646484375,27119.06640625,25940.16796875,26336.212890625,30480.26171875,30620.76953125,30171.234375,30249.1328125,30084.5390625,29275.30859375,29041.85546875,29282.9140625,26189.583984375,26089.693359375,25969.56640625,25832.2265625,26534.1875,26256.826171875,27983.75,27935.08984375,27159.65234375,29993.896484375,34538.48046875,35049.35546875,37054.51953125,37386.546875,37479.12109375,39978.390625,43779.69921875,41364.6640625,43016.1171875,42265.1875,43943.09765625,41796.26953125,41545.78515625,42035.59375,42583.58203125,48293.91796875,52122.546875,51733.23828125,63167.37109375,69019.7890625,68390.625,67234.171875,71333.6484375,69362.5546875,65738.7265625,64926.64453125,63113.23046875,64031.1328125,61448.39453125,66278.3671875,68518.09375,67751.6015625,69647.9921875,66639.046875,63180.796875,62678.29296875,55849.109375,60787.79296875,68154.5234375,68255.8671875,58116.9765625,58719.484375,58483.96484375,64333.54296875,57325.48828125,54841.56640625,59182.8359375,63648.7109375,65635.3046875,62818.953125,62851.375,69001.703125,67929.296875,68741.1171875,80474.1875,89845.8515625,98013.8203125,97279.7890625,101236.015625,104298.6953125,95104.9375,93530.2265625,98314.9609375,94488.4375,101089.609375,102682.5,97688.9765625,96500.09375,96175.03125,96273.921875,94248.3515625,80601.0390625,82579.6875,86054.375,82334.5234375,78214.484375,83684.9765625,85174.3046875,93754.84375,94315.9765625,104106.359375,106446.0078125,109035.390625,105652.1015625,105793.6484375,105552.0234375,100987.140625,108385.5703125,109232.0703125,119116.1171875,117300.7890625,119448.4921875,114217.671875,119306.7578125,117453.0625,113458.4296875,108236.7109375,111167.6171875,115407.65625,115306.09375,112122.640625,123513.4765625,115169.765625,108666.7109375,114472.4453125,110639.625,104719.640625,94177.078125,86805.0078125,90394.3125,90405.640625,88175.1796875,88621.75,87835.8359375,91413.4921875,90827.4609375,93634.4296875,86572.21875,76974.4453125,70264.7265625,68788.1875,67659.390625,65738.1015625,65969.78125,72789.9140625,67845.2109375,65954.921875,68981.8984375,70753.40625,73856.3515625,78657.5390625,78538.2265625,82138.9296875,77429.3515625,76981.125,73579.6875,63239.51953125,65710.3984375,63237.5390625,59532.33984375,63547.8828125,63758.21875,64690.8046875,65340.30078125,63482.0,64844.88671875,62818.65234375,64506.25390625,64317.0703125],"open":[465.864013671875,399.1000061035156,376.9280090332031,320.3890075683594,377.9209899902344,389.2309875488281,354.7770080566406,325.5690002441406,362.2650146484375,388.3489990234375,366.947998046875,378.2489929199219,374.9649963378906,351.3609924316406,321.0679931640625,317.70098876953125,265.0840148925781,266.14599609375,211.4709930419922,254.07899475097656,226.49099731445312,223.38900756835938,234.8249969482422,235.9949951171875,260.35699462890625,274.81201171875,285.68499755859375,267.8949890136719,242.87899780273438,260.72100830078125,235.9499969482422,222.61199951171875,219.4290008544922,240.3560028076172,240.2989959716797,236.88699340820312,240.927001953125,230.23300170898438,222.87899780273438,233.4219970703125,243.968994140625,248.7209930419922,271.1080017089844,310.8269958496094,273.4989929199219,292.6390075683594,282.8059997558594,265.4779968261719,258.489990234375,228.11199951171875,229.11399841308594,239.9340057373047,230.60899353027344,231.2169952392578,232.83599853515625,238.14700317382812,246.875,261.8609924316406,283.62799072265625,325.9419860839844,374.3240051269531,319.7349853515625,324.3500061035156,371.43701171875,389.9779968261719,433.2720031738281,442.8380126953125,423.3429870605469,430.0610046386719,448.697998046875,381.7330017089844,402.3169860839844,369.3500061035156,376.7569885253906,407.5679931640625,438.989013671875,433.43798828125,407.7569885253906,414.20098876953125,413.4179992675781,426.5480041503906,421.29901123046875,421.87200927734375,427.6109924316406,459.1210021972656,451.9330139160156,458.20599365234375,457.58599853515625,439.3479919433594,528.4710083007812,574.6019897460938,671.6539916992188,763.927001953125,629.3489990234375,658.8040161132812,648.4840087890625,679.8090209960938,661.2630004882812,624.6019897460938,592.7360229492188,570.4940185546875,581.3109741210938,574.0709838867188,608.989990234375,607.0050048828125,609.8709716796875,600.8070068359375,610.968017578125,616.822021484375,641.8179931640625,657.1610107421875,702.6400146484375,710.7360229492188,701.9970092773438,731.2650146484375,732.4840087890625,773.3939819335938,770.0399780273438,790.6920166015625,896.905029296875,998.6170043945312,913.2440185546875,821.7830200195312,925.4990234375,920.1510009765625,1028.4000244140625,998.885009765625,1048.68994140625,1163.780029296875,1267.469970703125,1221.780029296875,1037.239990234375,972.0549926757812,1102.949951171875,1187.300048828125,1183.25,1209.6300048828125,1348.300048828125,1596.9200439453125,1808.43994140625,2043.18994140625,2159.429931640625,2512.39990234375,2953.219970703125,2549.030029296875,2590.570068359375,2498.56005859375,2525.25,1932.6199951171875,2732.699951171875,2763.239990234375,3212.780029296875,4066.10009765625,4090.47998046875,4384.4501953125,4591.6298828125,4122.47021484375,3591.090087890625,3681.580078125,4395.81005859375,4614.52001953125,5687.56982421875,6006.0,6114.85009765625,7403.22021484375,5938.25,8039.06982421875,9352.7197265625,11315.400390625,15427.400390625,19106.400390625,13995.900390625,14112.2001953125,16476.19921875,13767.2998046875,11633.099609375,11755.5,8270.5400390625,8141.43017578125,10552.599609375,9669.4296875,11532.400390625,9602.9296875,8344.1201171875,8498.4697265625,6844.85986328125,7044.31982421875,8337.5703125,8794.3896484375,9426.1103515625,9645.669921875,8713.099609375,8522.330078125,7371.31005859375,7722.52978515625,6799.2900390625,6510.06982421875,6171.97021484375,6380.3798828125,6775.080078125,6357.009765625,7414.7099609375,8221.580078125,7062.93994140625,6341.35986328125,6500.509765625,6710.7998046875,7279.02978515625,6301.56982421875,6514.06005859375,6704.77001953125,6619.85009765625,6600.18994140625,6292.64013671875,6486.0498046875,6492.35009765625,6363.6201171875,6411.759765625,5620.77978515625,4015.070068359375,4147.32373046875,3612.04638671875,3253.123046875,4000.331787109375,3866.839111328125,4078.5849609375,3557.31103515625,3600.372802734375,3584.283203125,3467.211669921875,3695.613037109375,3671.369873046875,3807.00244140625,3845.091552734375,3953.740234375,4029.968505859375,4024.11279296875,4105.3623046875,5199.83544921875,5167.32177734375,5312.49462890625,5284.8583984375,5791.693359375,6971.17822265625,8196.923828125,8674.072265625,8741.7470703125,7692.28466796875,8988.923828125,10853.744140625,10796.9306640625,11446.5966796875,10257.8388671875,10596.9482421875,9548.1787109375,10960.7353515625,11528.189453125,10350.283203125,10126.2998046875,9757.4736328125,10443.228515625,10347.22265625,10067.962890625,8104.2265625,7989.12060546875,8320.83203125,8225.115234375,9565.1015625,9235.607421875,9056.91796875,8573.98046875,7039.97705078125,7424.0361328125,7561.79541015625,7153.6630859375,7508.90234375,7420.27294921875,7410.4521484375,8189.77197265625,8704.6318359375,8597.30859375,9344.68359375,10115.5595703125,9936.560546875,9921.5830078125,8563.2646484375,8111.146484375,5385.2294921875,5831.37451171875,5925.53857421875,6788.0498046875,6965.61669921875,7186.87353515625,7679.4189453125,8895.7451171875,8755.53515625,9675.6953125,8786.107421875,9463.60546875,9760.0634765625,9386.03515625,9300.9150390625,9140.029296875,9072.849609375,9277.205078125,9187.220703125,9905.2177734375,11043.7685546875,11662.2568359375,11895.658203125,11663.689453125,11713.306640625,10280.998046875,10328.734375,10934.92578125,10776.61328125,10676.529296875,11392.6357421875,11495.0380859375,13031.201171875,13737.0322265625,15479.595703125,15955.5771484375,18370.017578125,18178.322265625,19343.12890625,19144.4921875,23474.455078125,26280.822265625,32810.94921875,38346.53125,35792.23828125,32285.798828125,33114.578125,38886.828125,48696.53515625,57532.73828125,45159.50390625,51174.1171875,59267.4296875,57517.890625,55947.8984375,58760.875,60175.9453125,56191.5859375,49077.79296875,56620.2734375,58250.87109375,46415.8984375,34700.36328125,35658.59375,35835.265625,39016.96875,35641.14453125,34679.12109375,35284.34375,34254.015625,31800.01171875,35384.03125,39907.26171875,43791.92578125,47019.9609375,49291.67578125,48834.8515625,51769.00390625,46057.21484375,47261.40625,43234.18359375,48208.90625,54734.125,61548.8046875,60893.92578125,61320.44921875,63344.06640625,65521.2890625,58706.84765625,57291.90625,49413.48046875,50114.7421875,46707.0625,50802.609375,47343.54296875,41910.23046875,43118.12109375,36275.734375,37920.28125,42406.78125,42157.3984375,38423.2109375,37706.0,38429.3046875,37846.31640625,41246.1328125,46821.8515625,46445.2734375,42201.0390625,39721.203125,39472.60546875,38472.1875,34060.015625,31304.375,30309.396484375,29443.365234375,29910.283203125,26737.578125,20553.37109375,21028.23828125,19297.314453125,20856.353515625,20781.912109375,22607.15625,23336.71875,23179.52734375,24318.31640625,21531.462890625,19615.154296875,19988.7890625,21770.1484375,19418.572265625,18803.900390625,19044.068359375,19446.416015625,19268.5625,19567.76953125,20633.6953125,20924.62109375,16352.0283203125,16291.2236328125,16440.22265625,17128.89453125,17102.5,16759.041015625,16842.25,16625.509765625,17093.9921875,20882.224609375,22721.087890625,23774.6484375,22954.021484375,21787.0,24336.623046875,23561.451171875,22436.81640625,22156.40625,28041.6015625,27994.068359375,28183.080078125,28336.02734375,30317.146484375,27591.73046875,29227.103515625,28450.45703125,26931.384765625,26749.892578125,28075.591796875,27123.109375,25934.28515625,26335.44140625,30480.5234375,30624.515625,30172.423828125,30249.626953125,30081.662109375,29278.314453125,29038.513671875,29283.263671875,26188.69140625,26089.615234375,25968.169921875,25831.71484375,26532.994140625,26253.775390625,27976.798828125,27934.47265625,27162.62890625,30140.685546875,34531.7421875,35044.7890625,37070.3046875,37374.07421875,37454.19140625,39978.62890625,43792.01953125,41348.203125,43010.57421875,42280.234375,43948.70703125,41715.06640625,41553.65234375,42030.9140625,42577.62109375,48296.38671875,52134.8125,51730.5390625,63137.00390625,69020.546875,68371.3046875,67234.09375,71333.484375,69362.5546875,65739.6484375,64935.6328125,63106.36328125,64038.3125,61451.21875,66278.7421875,68512.1796875,67753.8984375,69644.3125,66636.515625,63173.3515625,62673.60546875,55849.57421875,60815.45703125,68152.9765625,68259.0546875,58110.296875,58719.39453125,58480.7109375,64342.2265625,57326.96875,54851.88671875,59185.2265625,63643.1015625,65634.65625,62819.109375,62848.3984375,69002.0,67922.671875,68742.1328125,80471.4140625,89843.71875,98033.4453125,97276.0078125,101237.0625,104293.578125,95099.390625,93527.1953125,98314.953125,94488.890625,101083.75,102680.3046875,97681.1015625,96499.4609375,96179.0078125,96277.9609375,94248.421875,80597.1484375,82576.3359375,86070.9296875,82336.0625,78221.3359375,83694.5234375,85171.5390625,93755.3046875,94319.5625,104106.9609375,106430.53125,109023.78125,105649.8125,105793.0234375,105555.59375,100987.4765625,108383.4375,109235.328125,119115.7890625,117306.46875,119457.5234375,114223.921875,119306.8125,117453.90625,113456.8984375,108228.75,111163.015625,115399.6328125,115309.21875,112117.875,123510.453125,115161.6796875,108667.4453125,114479.8515625,110646.90625,104723.7734375,94180.875,86798.7734375,90389.109375,90424.5859375,88171.078125,88621.3984375,87835.7890625,91414.625,90825.859375,93655.671875,86566.5234375,76968.875,70243.328125,68782.3984375,67668.4296875,65734.078125,65969.5859375,72798.171875,67843.0,65958.3515625,68982.9140625,70757.6171875,73854.25,78661.015625,78540.2890625,82139.046875,77426.34375,76981.125,73580.2109375,63244.0859375,65711.109375,63240.7890625,59522.7890625,63551.015625,63757.171875,64684.41796875,65340.58984375,63485.44140625,64845.3828125,62819.37890625,64681.21875],"volume":[156903400,186772600,276657896,341152804,156902070,113691800,107075700,116793470,208239500,178181000,131238570,80679570,141754100,184757400,107137540,143354400,164241500,363112212,189165500,306840500,183691200,230343800,154676000,138892900,242425100,259502000,206778200,179497700,150120700,147866600,158658500,148576200,162643200,166059200,130322100,114746500,107149900,121536400,121541200,191537000,115888900,206668700,353198700,235861300,157457100,162700300,207110300,177043500,221695600,241915000,144635800,148588700,126654700,137307600,136796200,142478600,199808300,220696500,357648800,954934692,484398204,292569400,337018400,416857500,562276900,553061704,441634396,300130400,319871700,692913108,493900500,378185696,337404904,465920396,546633900,465584792,628483380,548114688,520066400,426699404,405154204,415027900,382137900,427064400,492934504,403817800,351471700,470557100,741517392,658668096,757909588,1553070776,1464507992,918252000,1040574400,682454600,607681700,747178496,1015417588,504473696,364239500,545508100,670372392,505899104,417858304,397773096,364686600,367150204,462540104,438931392,654150896,698826796,554004996,736991600,528543596,552642604,578980796,538898096,1087074704,1161413112,2052639008,1123984880,883611600,693151900,1009290288,1227087016,763560200,1209106992,1546994008,2064090976,3296504976,2483811008,2601401984,2711437088,1714353040,1907337008,2620499984,5316902848,5981268000,6916110976,12064150016,9823705088,11378039936,11981910016,9130718976,7730852928,5831748992,7453121024,9947990080,6942860928,8137841920,13618979840,18573839872,15749739904,15582599936,15468230272,15563199872,9023459008,9599860096,8289027968,14840320000,14605609856,14982660096,19841690624,32340969984,30253229824,30501020160,50411559424,92115268608,93877198848,117256598528,88557499392,123814400000,106022199296,97932879872,64691999232,60810019840,62489091072,53626569728,55388419584,48902649856,49671590400,42075919360,40853020160,37970689536,31804380416,40915320320,48741869568,61882420224,57244449280,50119759872,42360260096,35808230144,35465450496,33010609408,29844289792,28592079872,28842940160,29906419968,25200120064,34261730048,36446479872,32425310000,32181950000,30898230000,25842490000,30229310000,31456960000,26405400000,32109420000,31328000000,25943820000,26462410000,29669680000,24188720000,28245180000,30472560000,36972800000,42533970000,42945276472,38386467708,29869247431,46021506218,39249734918,34343716582,37523454177,38588596987,36949379050,40130888766,41224140801,44533597993,63853356366,56444684748,69110769320,67357766371,67975640775,71015021591,123047080530,98826873355,90285516253,105590631334,107035835884,141929602925,199543788416,173001140580,173016477871,140124650113,135051141522,136422336191,221502737682,181410821667,180936684097,157356814406,112459229432,110790788891,141427393788,120224711798,112893851548,104346358671,116441433312,102876391724,107930839412,124735468740,97716137179,118550918408,105710167423,176678165128,180364809056,160702732609,134166660428,171626385789,162444865040,121327747581,122542519854,165399102665,161758217053,149690652648,184901289966,241668743794,165113602391,212298356923,239180811399,300413081965,303140360741,299233009521,276706069337,326123224372,309907233901,272468247401,259568096070,274123270580,248073118275,247735013853,327820350244,361023995652,325655447393,247011272897,221372861711,194228716225,160324519712,138300100692,125863637229,102779717630,113994286210,106299733734,120174678243,188247005753,147527884833,173916901671,161417688724,149742951013,221515306287,264126813725,210690462551,263386919085,343112501609,256921249410,162045277956,210845277262,240919962782,238108964192,206407256877,274506990351,301939363508,253088772491,193678842258,281723269352,339132207025,379626054545,538834804975,508900951412,423439379849,495037340009,449918619842,580021243858,470533297170,766679775805,333113779409,373838576722,393542542227,403128836645,408348561550,406637390979,508118943571,444719708699,335231529997,458766142208,483967915938,563629210102,350206489990,248884892724,298428017340,269949570053,305541799334,231729218470,178445862441,147501894180,156414750211,237553113912,226902699564,234268000892,236289722726,223947952688,256225023619,293311066613,226141953163,270099994433,223042115392,261919545521,277084548345,257856648064,256114057651,227064607869,259776276520,253419951009,243930001011,276690611812,208148497532,214770398202,175052499792,203998848909,276182787152,199473804544,196326044073,178727434896,143977109319,176958095731,144975794552,190469710084,187557375751,175966999156,184097042034,188591889758,223334181931,188557001876,174652159709,184314843516,216681007567,239044762282,357800928090,196429842104,212594819496,203063587161,215929645934,309685915250,175909056122,157426002965,206953871021,187297974219,244312089708,223759636595,166393135564,195343016900,208764012537,223346042309,208511390280,259528892947,261900187496,252873598365,280290121527,196809212801,197940078443,175664450104,302335723765,321270158405,471409252759,212305927001,184366390569,156325682750,129428712529,142170798266,107997970888,95526200508,90012614323,175267920183,188938770069,177486927537,171080243769,170212590188,209050300776,180472737469,138790785900,192057466346,305833103060,191720356212,121255230918,98141424556,122998807738,129935327803,137303647007,114911964253,109959496438,84459727715,90053064704,91351657572,116498927148,92905085602,138005623534,106681707513,90491031635,102917922458,81229098742,76309629498,87827001052,85153014454,116418274959,83086807452,113161627781,69814611152,85796699860,82251905213,73012240734,82183775698,72673654487,113402383094,165718773022,115520056635,134767494805,143535361089,130439893957,134360107955,188503614895,168493481950,152084171491,157807126208,202311773985,259971819745,139135824835,155314602893,135184187433,157826395448,213560041471,160769145627,322895666089,405709693297,405957750577,328097121682,216324625836,229427260104,288243675431,257889555865,176031088174,217717011805,161617857129,191456349028,225779718034,170949409910,187569500742,175973271622,163449015388,171030093873,213107531443,187407019962,222161876179,227265184992,251002338760,317158734647,193731393138,200670274120,208589155271,207052844168,201400392020,223578476939,185380794223,221870167581,185760615870,233833427420,210764883686,281658996077,436048950363,631742325166,502412531238,419153048682,549005393438,521429282524,551244500231,299272588112,248821817930,338967010865,437782936416,471816874719,362117614322,388753129798,230337481014,210283176728,424642208809,351467410238,245099235090,154637791297,181637739548,237449686690,363220466107,155677486406,247116398033,179785916926,346007588371,344395798973,407490594865,342628955292,317888289963,360592444302,345832029969,320503132421,302896897483,425010937713,607619761231,496322967466,467817557243,395725770752,520847323413,482123824127,453416228500,369258523185,310393050143,292893677815,358886641603,456130203494,645797975711,508815465964,415030266271,378401671301,528630842986,530543355033,601874776014,400123670982,457343640300,449188954528,264999230688,198587430131,230621462811,259512375535,280085470493,273829578138,384470316689,552857565129,304022005451,216831409086,311478915256,331122778300,301054621121,285450089323,255116280552,218148470636,256329278069,296305123061,235789607405,217621556382,251565335439,227382869047,199767215509,201225135404,347951185853,196498227699,175300561410,212324502541,204598827306,181922535433,178196983669,167086655593,165068579902,139549587963,124431136128,21555405073,18389663744],"high":[468.17401123046875,441.5570068359375,391.3789978027344,382.72601318359375,411.697998046875,392.64599609375,359.9840087890625,363.6260070800781,457.0929870605469,410.1990051269531,394.70098876953125,384.0379943847656,376.02899169921875,351.81500244140625,336.2869873046875,320.43499755859375,298.7539978027344,272.2030029296875,255.07400512695312,309.3840026855469,245.95700073242188,265.6109924316406,255.32000732421875,261.6600036621094,285.7959899902344,300.04400634765625,294.11199951171875,277.2969970703125,260.67498779296875,261.7980041503906,236.93499755859375,237.90899658203125,243.24000549316406,247.8040008544922,244.27000427246094,241.97799682617188,241.02099609375,231.71299743652344,234.85800170898438,256.8529968261719,251.33900451660156,274.5060119628906,314.3940124511719,310.947998046875,293.052001953125,297.77398681640625,285.7149963378906,270.6730041503906,260.5050048828125,235.218994140625,242.91200256347656,245.781005859375,259.1820068359375,237.427001953125,239.802001953125,247.2429962158203,273.5780029296875,294.0589904785156,334.16900634765625,495.56201171875,385.27801513671875,338.3500061035156,371.9389953613281,402.8089904785156,469.1029968261719,465.58099365234375,458.45599365234375,436.2460021972656,462.9339904785156,450.6619873046875,425.2669982910156,402.3169860839844,391.6080017089844,407.2300109863281,448.0459899902344,439.8580017089844,441.5069885253906,423.9259948730469,420.99700927734375,428.7969970703125,426.85699462890625,425.3609924316406,432.625,460.14599609375,467.9649963378906,461.375,462.4809875488281,458.20001220703125,553.9600219726562,590.1320190429688,684.843994140625,777.989990234375,764.083984375,704.968017578125,683.6619873046875,682.364990234375,681.5549926757812,661.8280029296875,626.1190185546875,599.9840087890625,584.1580200195312,589.4739990234375,611.8369750976562,628.8179931640625,611.9520263671875,610.9320068359375,615.2369995117188,619.8489990234375,642.8980102539062,661.1290283203125,720.4019775390625,745.7730102539062,740.0460205078125,756.2369995117188,753.8699951171875,781.2960205078125,777.0919799804688,794.7369995117188,925.1170043945312,1003.0800170898438,1191.0999755859375,919.447998046875,937.5250244140625,928.2659912109375,1045.9000244140625,1088.989990234375,1061.0999755859375,1200.3900146484375,1280.31005859375,1276.0,1257.97998046875,1122.4300537109375,1107.5899658203125,1197.2099609375,1208.0699462890625,1240.7900390625,1347.9100341796875,1618.030029296875,1873.9300537109375,2119.080078125,2763.7099609375,2585.889892578125,2999.909912109375,2997.260009765625,2772.010009765625,2615.25,2916.139892578125,2537.159912109375,2900.699951171875,2897.449951171875,3293.2900390625,4208.39013671875,4484.7001953125,4455.7001953125,4975.0400390625,4661.0,4344.64990234375,4094.070068359375,4403.740234375,4624.14013671875,5852.47998046875,6194.8798828125,6255.7099609375,7617.47998046875,7776.419921875,8101.91015625,9522.9296875,11858.7001953125,18353.400390625,20089.0,19371.0,16930.900390625,17712.400390625,16537.900390625,14445.5,12040.2998046875,11875.599609375,9122.5498046875,11349.7998046875,11958.5,11528.2001953125,11704.099609375,9937.5,9177.3701171875,8530.080078125,7530.93994140625,8338.419921875,9001.6396484375,9745.3203125,9964.5,9665.849609375,8881.1201171875,8557.51953125,7754.89013671875,7753.81982421875,6910.18017578125,6822.5,6465.509765625,6885.91015625,6838.68017578125,7594.669921875,8424.26953125,8235.5,7166.5498046875,6617.35009765625,6816.7900390625,7306.31005859375,7388.43017578125,6596.10009765625,6814.56005859375,6785.02978515625,6653.2998046875,6675.06005859375,6965.06005859375,6543.7998046875,6547.14013671875,6552.16015625,6434.2099609375,5620.77978515625,4413.0205078125,4155.9794921875,3647.33251953125,4198.4296875,4271.79248046875,4093.29736328125,4109.02099609375,3758.533447265625,3654.93310546875,3586.7509765625,3695.614013671875,3695.613037109375,4210.6416015625,3913.707275390625,3987.23779296875,4077.036376953125,4097.35986328125,4296.806640625,5307.00341796875,5421.6513671875,5359.9248046875,5642.04443359375,5886.8935546875,7503.8720703125,8320.82421875,8687.5205078125,9008.314453125,8743.5,9335.8671875,11246.14453125,13796.4892578125,12006.0751953125,13129.529296875,11052.7666015625,10651.791015625,11009.20703125,12273.8212890625,11528.189453125,10947.0419921875,10512.328125,10898.76171875,10450.3115234375,10386.8671875,10074.23828125,8497.6923828125,8721.7802734375,8410.71484375,10021.744140625,9805.1181640625,9505.0517578125,9081.279296875,8653.2802734375,7836.10205078125,7743.431640625,7618.091796875,7518.033203125,7656.17626953125,7544.4970703125,8396.73828125,9164.3623046875,8792.994140625,9553.1259765625,10129.435546875,10457.626953125,10191.67578125,9951.74609375,9167.6953125,8177.79345703125,6844.26171875,6892.51123046875,7088.24755859375,7427.939453125,7280.52197265625,7700.59423828125,9440.650390625,9996.7431640625,9823.001953125,9906.0302734375,9704.0302734375,10199.5654296875,9938.2978515625,9579.4306640625,9680.3671875,9309.7548828125,9450.3359375,9306.4052734375,10023.8076171875,12034.14453125,11902.3359375,12150.994140625,12359.056640625,11807.6318359375,12067.0810546875,10578.837890625,11134.0927734375,10988.3046875,10945.34765625,11442.2109375,11698.4677734375,13329.18359375,14028.2138671875,15903.4375,16463.177734375,18936.62109375,19390.96484375,19845.974609375,19411.828125,24209.66015625,28288.83984375,34608.55859375,41946.73828125,39966.40625,37755.890625,38406.26171875,40846.546875,49487.640625,58330.5703125,57533.390625,52535.13671875,61683.86328125,60540.9921875,58471.48046875,60267.1875,61276.6640625,64863.09765625,57520.0546875,58448.33984375,59464.61328125,59519.35546875,46623.55859375,40782.078125,39478.953125,39322.78125,41295.26953125,35721.640625,36542.109375,35284.34375,34592.15625,35364.92578125,42541.6796875,45282.3515625,48098.68359375,49717.01953125,50482.078125,51868.6796875,52853.765625,48791.78125,47328.19921875,49130.69140625,56401.3046875,62757.12890625,66930.390625,63729.32421875,64242.79296875,68789.625,66281.5703125,59367.96875,59113.40234375,51934.78125,50205.0,51814.02734375,51956.328125,47510.7265625,44278.421875,43413.0234375,38825.41015625,42500.78515625,45661.171875,44667.21875,40005.34765625,45077.578125,42465.671875,42316.5546875,46827.546875,48086.8359375,47106.140625,42424.58984375,42893.58203125,40713.890625,39902.94921875,34222.07421875,31305.341796875,30590.5859375,32249.86328125,31693.291015625,26795.58984375,21783.724609375,21478.08984375,22314.94140625,21600.640625,24196.818359375,24572.580078125,23578.650390625,24974.9140625,25135.58984375,21804.908203125,20542.64453125,21770.552734375,22673.8203125,19674.630859375,20338.455078125,20408.392578125,19889.146484375,19666.994140625,20988.39453125,21446.88671875,21053.24609375,17109.32421875,16771.474609375,17197.498046875,17378.15234375,18318.53125,17012.984375,16959.845703125,17091.14453125,21075.142578125,23282.34765625,23919.890625,24167.2109375,23367.958984375,25134.1171875,25126.8515625,23880.6328125,22584.29296875,28440.560546875,28803.3359375,29159.90234375,28739.23828125,31005.607421875,30470.302734375,29995.837890625,29820.126953125,28663.271484375,27646.34765625,28193.44921875,28432.0390625,27332.181640625,26769.39453125,31389.5390625,31256.86328125,31460.052734375,31814.515625,30336.400390625,30093.39453125,29987.998046875,30176.796875,29660.25390625,26786.8984375,28089.337890625,26414.005859375,26840.498046875,27488.763671875,28047.23828125,28494.458984375,27989.470703125,30287.482421875,35150.43359375,35919.84375,37926.2578125,37964.89453125,38415.33984375,40135.60546875,44705.515625,43808.375,44367.95703125,43804.78125,45899.70703125,48969.37109375,43566.2734375,42797.17578125,43838.9453125,48535.9375,52820.06640625,52945.05078125,63913.1328125,70083.0546875,73750.0703125,68897.1328125,71727.6875,71342.09375,72715.359375,66878.6484375,67233.9609375,64703.33203125,65494.90234375,67694.296875,71946.4609375,70597.8828125,71907.8515625,70146.0703125,67188.3203125,63292.52734375,63777.2265625,61329.52734375,68372.90625,69398.5078125,69987.5390625,62673.765625,61687.7578125,64996.421875,64489.70703125,59815.05859375,60656.72265625,64119.53125,66480.6953125,65635.0546875,64443.70703125,69359.0078125,69462.734375,73577.2109375,81474.421875,93434.3515625,99655.5,98935.03125,103900.46875,105047.5390625,108268.4453125,99884.5703125,98956.9140625,102712.484375,106299.796875,109114.8828125,106418.765625,102514.171875,98819.46875,99497.96875,96503.453125,94429.75,85263.2890625,87443.265625,88758.7265625,88466.953125,86015.1875,86429.3515625,95768.390625,97905.8984375,104961.765625,106597.171875,111970.171875,110744.2109375,106813.578125,110561.421875,108915.375,108526.3046875,110541.4609375,119449.5703125,123091.609375,120269.96875,119819.7890625,119320.7109375,124457.1171875,117614.171875,113637.84375,113357.4921875,116769.3828125,117911.7890625,115431.3125,125559.2109375,126198.0703125,116020.484375,115260.90625,116273.3125,110764.9140625,107428.2578125,95928.3671875,92969.0859375,94060.7734375,94601.5703125,90264.5703125,90501.9296875,91712.5859375,94762.0703125,97860.6015625,93660.828125,90439.2890625,79258.609375,71369.96875,70067.234375,69953.53125,74051.8046875,73927.328125,75988.3984375,71985.7421875,69230.359375,73784.234375,78320.6796875,79468.0,79488.171875,82792.2109375,82326.234375,78100.5625,77990.8671875,73969.5703125,65749.78125,67248.1328125,65544.0,63935.84765625,64658.96875,65507.59375,66910.0625,65658.3359375,65401.69140625,65321.83984375,64547.84765625,64681.21875],"low":[384.5320129394531,374.3320007324219,289.2959899902344,302.55999755859375,368.8970031738281,342.87701416015625,320.6260070800781,325.0769958496094,357.5610046386719,344.11199951171875,358.4549865722656,365.7560119628906,338.76300048828125,304.23199462890625,311.0780029296875,257.61199951171875,265.03900146484375,171.50999450683594,205.1529998779297,212.01499938964844,214.72500610351562,215.33200073242188,229.02200317382812,232.42100524902344,258.31298828125,273.89300537109375,248.63600158691406,236.51499938964844,239.21400451660156,232.77099609375,216.322998046875,214.87399291992188,218.0229949951172,228.572998046875,234.0570068359375,231.81700134277344,229.54200744628906,221.29600524902344,222.83900451660156,233.4219970703125,240.36500549316406,248.58099365234375,264.385986328125,272.0429992675781,272.9599914550781,277.52899169921875,260.4679870605469,257.0409851074219,211.07899475097656,199.56700134277344,225.9149932861328,229.33200073242188,227.40199279785156,225.11700439453125,232.4669952392578,237.03500366210938,243.7570037841797,260.95098876953125,280.510009765625,323.2090148925781,300.99700927734375,312.2170104980469,316.7699890136719,349.4649963378906,385.4110107421875,430.45599365234375,405.760009765625,418.4809875488281,426.34100341796875,354.91400146484375,375.2820129394531,365.4519958496094,367.9570007324219,372.89801025390625,397.7489929199219,413.9070129394531,394.0350036621094,406.3089904785156,406.1369934082031,410.3810119628906,412.4960021972656,416.5150146484375,420.5329895019531,427.08599853515625,436.6499938964844,441.7760009765625,448.9540100097656,437.3890075683594,438.822998046875,520.6619873046875,567.5139770507812,662.8040161132812,558.1389770507812,620.5239868164062,611.833984375,644.97998046875,646.7219848632812,624.364990234375,531.333984375,564.781005859375,563.239990234375,568.6300048828125,570.8109741210938,600.5059814453125,605.1920166015625,595.7860107421875,600.3489990234375,609.47900390625,616.197021484375,628.0130004882812,652.594970703125,678.156005859375,687.3150024414062,699.8079833984375,729.625,732.4840087890625,751.7130126953125,770.0399780273438,790.3200073242188,896.8980102539062,823.5560302734375,755.7559814453125,820.27099609375,891.68701171875,919.4739990234375,946.6909790039062,976.0020141601562,1041.68994140625,1163.3800048828125,1077.25,957.655029296875,903.7130126953125,971.9840087890625,1102.949951171875,1156.43994140625,1172.6500244140625,1209.6300048828125,1348.300048828125,1596.9200439453125,1661.9100341796875,1855.8299560546875,2107.169921875,2510.219970703125,2212.9599609375,2549.030029296875,2332.989990234375,2480.469970703125,1843.030029296875,1932.6199951171875,2450.800048828125,2668.590087890625,3180.889892578125,3906.179931640625,3674.580078125,4224.64013671875,3951.0400390625,2946.6201171875,3553.530029296875,3681.580078125,4164.0498046875,4564.25,5151.43994140625,5397.8798828125,6040.85009765625,5519.009765625,5844.2900390625,7762.7099609375,9202.0498046875,11081.7998046875,15404.7998046875,11833.0,12350.099609375,13154.7001953125,13105.900390625,9402.2900390625,10129.7001953125,7796.490234375,6048.259765625,8141.43017578125,9407.0595703125,9501.73046875,8513.0302734375,7397.990234375,8182.39990234375,6526.8701171875,6575.0,6661.990234375,7881.72021484375,8727.08984375,8891.0498046875,8223.5,7974.81982421875,7270.9599609375,7090.68017578125,6709.06982421875,6285.6298828125,5826.41015625,5835.75,6305.7001953125,6136.419921875,6357.009765625,7409.10009765625,6940.7001953125,6109.02978515625,5971.0498046875,6297.93017578125,6689.7099609375,6197.52001953125,6260.2099609375,6208.33984375,6381.85986328125,6454.02978515625,6236.47021484375,6258.68017578125,6447.02978515625,6294.56982421875,6350.169921875,5358.3798828125,3585.06005859375,3643.919921875,3280.228759765625,3191.303466796875,3253.123046875,3642.632080078125,3707.231201171875,3544.92724609375,3552.28515625,3539.721435546875,3400.81982421875,3391.023681640625,3607.69775390625,3669.982421875,3787.058837890625,3733.749755859375,3863.55908203125,4005.1513671875,3934.03125,4096.9013671875,4955.8525390625,5024.0693359375,5177.36865234375,5216.48779296875,5653.6875,6898.2822265625,7533.19677734375,8172.55078125,7564.48876953125,7586.73095703125,8988.923828125,10491.8525390625,9737.884765625,10234.576171875,9163.134765625,9252.296875,9437.3359375,10960.7353515625,9675.31640625,9831.462890625,9421.6298828125,9730.650390625,9980.7763671875,9851.6923828125,7895.62939453125,7830.7587890625,7905.76611328125,7902.1640625,7446.98876953125,9028.7177734375,8775.5341796875,8473.9736328125,6936.70654296875,6617.1669921875,7170.9228515625,6924.3759765625,6540.04931640625,7189.93408203125,6914.99609375,7409.29296875,8079.70068359375,8266.8408203125,8597.30859375,9112.8115234375,9722.38671875,9507.6376953125,8471.212890625,8105.2529296875,4106.98095703125,4575.35791015625,5785.00439453125,5903.234375,6782.8896484375,6555.50439453125,6834.4423828125,7679.4189453125,8395.107421875,8374.3232421875,8787.2509765625,8719.66796875,9450.8994140625,9263.0693359375,8990.17578125,8975.525390625,8977.015625,9058.6640625,9088.947265625,9137.509765625,9903.9697265625,11012.4150390625,11195.708984375,11448.8056640625,11185.94140625,9946.67578125,9916.4931640625,10266.0087890625,10197.865234375,10416.689453125,10528.890625,11223.0126953125,11408.2900390625,12822.3828125,13243.16015625,14865.529296875,15880.7060546875,16351.03515625,18178.322265625,17619.533203125,19012.708984375,22159.3671875,25987.298828125,28722.755859375,30549.599609375,28953.373046875,29367.138671875,32384.228515625,38076.32421875,46347.4765625,43241.6171875,45115.09375,49506.0546875,53555.02734375,50856.5703125,55139.33984375,55604.0234375,52829.53515625,47159.484375,48852.796875,52969.0546875,43963.3515625,30681.49609375,33520.73828125,34241.9453125,31114.443359375,33432.07421875,28893.62109375,32770.6796875,32133.18359375,31100.673828125,29360.955078125,35287.3125,37458.00390625,42848.6875,43998.31640625,46394.28125,46562.4375,43285.20703125,43591.3203125,39787.609375,40829.66796875,47045.00390625,54370.97265625,59643.34375,58206.91796875,59695.18359375,62333.9140625,55705.1796875,53569.765625,42874.6171875,46942.34765625,45598.44140625,45579.80859375,45819.953125,40672.27734375,39796.5703125,34349.25,33184.05859375,36375.5390625,41748.15625,38112.8125,34459.21875,37518.21484375,37260.203125,37680.734375,40668.04296875,44403.140625,42021.20703125,39373.05859375,38696.19140625,37585.7890625,33878.96484375,26350.490234375,28708.955078125,28261.90625,29303.572265625,26762.6484375,17708.623046875,19689.169921875,18729.65625,19063.06640625,18999.953125,20781.912109375,20776.81640625,22485.701171875,22771.51953125,20856.73046875,19616.814453125,19600.78515625,18644.466796875,19387.4921875,18290.314453125,18553.296875,19025.2265625,18319.822265625,18770.970703125,19206.32421875,20086.240234375,15682.6923828125,15872.94140625,15599.046875,16054.5302734375,16750.55859375,16584.701171875,16398.13671875,16408.474609375,16572.228515625,17093.9921875,20541.544921875,22406.076171875,22657.58203125,21539.392578125,21460.087890625,22861.55859375,22198.98046875,19628.25390625,21918.19921875,26759.99609375,26606.689453125,27276.720703125,28189.271484375,27169.5703125,27070.849609375,27680.79296875,25878.4296875,26415.1015625,25890.59375,26574.64453125,25434.8671875,24797.16796875,26312.83203125,29600.275390625,29777.28515625,29966.38671875,29556.427734375,28934.294921875,28657.0234375,28724.140625,25409.111328125,25520.728515625,25362.609375,25404.359375,24930.296875,26221.05078125,26011.46875,27215.552734375,26558.3203125,27130.47265625,30097.828125,34083.30859375,34545.81640625,34948.5,35670.97265625,36750.12890625,39978.62890625,40234.578125,40530.2578125,41424.0625,40813.53515625,41724.61328125,40297.45703125,38521.89453125,41818.33203125,42264.81640625,47745.76171875,50561.77734375,50931.03125,59323.91015625,64545.31640625,60807.78515625,66414.8359375,64559.8984375,60919.10546875,59651.390625,62424.71875,56555.29296875,60208.78125,60769.83984375,66086.171875,66633.421875,67589.8359375,65056.89453125,63180.796875,58601.69921875,53717.375,54321.01953125,60704.9296875,63473.47265625,57210.8046875,49121.23828125,56161.59375,57864.7109375,57217.82421875,52598.69921875,54598.43359375,57501.33984375,62628.078125,59878.8046875,58895.20703125,62442.15234375,65188.03515625,67482.5234375,66803.6484375,80283.25,89393.59375,90770.8125,91998.78125,94321.2578125,92175.1796875,92403.1328125,91317.1328125,91220.84375,89260.1015625,99471.359375,96216.078125,91242.890625,94101.203125,93388.8359375,78248.9140625,80052.484375,76624.25,81179.9921875,81573.25,77097.7421875,74436.6796875,83100.6171875,85143.8359375,92860.8046875,93399.859375,100814.40625,102112.6875,103136.1171875,100436.8828125,102822.0234375,98286.203125,99705.75,105157.3984375,107499.5546875,115765.6875,114759.8203125,111943.8046875,112701.109375,116864.5703125,111060.546875,107444.4453125,107271.1796875,110630.609375,114461.0625,108713.3984375,111589.953125,104582.4140625,103598.4296875,106778.0,106376.6875,98962.0625,92971.1640625,80659.8125,85272.1953125,83862.25,87634.9375,84436.3125,86411.796875,86717.9140625,89233.875,90055.0234375,86003.7109375,75698.8984375,60074.203125,65092.109375,65637.4296875,62553.1875,65303.13671875,65858.0078125,67372.875,64971.70703125,65725.2578125,67740.5078125,70588.5234375,73775.5703125,74958.5703125,78217.9609375,76783.4140625,74255.234375,72435.625,59108.91796875,60756.6875,62201.14453125,58075.921875,57747.765625,61275.828125,61769.0,63686.03515625,62233.01171875,62226.578125,62487.69921875,62687.1015625,64242.16015625]}],"adjclose":[{"adjclose":[398.8210144042969,377.1809997558594,320.510009765625,378.54901123046875,389.5459899902344,354.7040100097656,325.8919982910156,363.2640075683594,387.8819885253906,367.572998046875,378.0469970703125,375.0950012207031,351.6319885253906,320.8429870605469,317.239013671875,264.19500732421875,265.6600036621094,210.33900451660156,253.71800231933594,226.9720001220703,223.41200256347656,234.8249969482422,235.9770050048828,260.2019958496094,274.35400390625,286.39300537109375,267.9599914550781,242.71299743652344,260.5979919433594,236.1529998779297,222.60000610351562,219.42999267578125,240.35800170898438,240.29600524902344,236.802001953125,240.9530029296875,230.19000244140625,222.88099670410156,233.54299926757812,243.94400024414062,249.01100158691406,271.9129943847656,310.86700439453125,273.614013671875,292.6860046386719,282.614013671875,265.0830078125,258.5069885253906,228.16900634765625,228.76100158691406,239.83999633789062,230.51199340820312,231.21200561523438,232.7570037841797,238.25900268554688,247.0500030517578,261.64300537109375,283.67999267578125,325.4309997558594,373.3680114746094,320.1659851074219,324.5360107421875,371.29400634765625,388.7829895019531,433.7550048828125,442.68499755859375,422.822998046875,430.010986328125,447.9909973144531,382.29901123046875,402.97100830078125,368.7669982910156,376.6199951171875,407.2300109863281,438.7980041503906,433.5039978027344,407.7070007324219,414.06500244140625,413.7550048828125,426.7650146484375,420.90399169921875,421.5639953613281,427.39898681640625,458.55499267578125,451.875,458.5480041503906,457.5679931640625,439.322998046875,526.2329711914062,574.9769897460938,672.7839965820312,763.781005859375,629.3670043945312,658.6640014648438,649.3599853515625,679.458984375,661.2849731445312,624.6810302734375,592.6900024414062,570.4730224609375,581.3079833984375,573.9119873046875,608.6339721679688,606.718994140625,609.8740234375,600.8259887695312,610.8920288085938,616.7520141601562,641.6309814453125,657.0709838867188,701.864013671875,711.52197265625,702.031005859375,731.0260009765625,732.0349731445312,773.8720092773438,769.7310180664062,790.530029296875,896.1829833984375,998.3250122070312,911.198974609375,821.7979736328125,924.6729736328125,919.4959716796875,1027.3399658203125,999.1810302734375,1047.8699951171875,1165.199951171875,1267.1199951171875,1221.3800048828125,1036.739990234375,966.7249755859375,1102.1700439453125,1187.8699951171875,1182.93994140625,1207.2099609375,1347.8900146484375,1596.7099609375,1808.9100341796875,2041.199951171875,2155.800048828125,2511.81005859375,2958.110107421875,2548.2900390625,2589.409912109375,2506.469970703125,2518.43994140625,1929.8199462890625,2730.39990234375,2757.179931640625,3213.93994140625,4073.260009765625,4087.659912109375,4382.8798828125,4582.9599609375,4122.93994140625,3582.8798828125,3682.840087890625,4403.740234375,4610.47998046875,5678.18994140625,6008.419921875,6153.85009765625,7407.41015625,5950.06982421875,8036.490234375,9330.5498046875,11323.2001953125,15455.400390625,19140.80078125,13925.7998046875,14156.400390625,16477.599609375,13772.0,11600.099609375,11786.2998046875,8277.009765625,8129.97021484375,10551.7998046875,9664.73046875,11512.599609375,9578.6298828125,8223.6796875,8495.7802734375,6844.22998046875,7023.52001953125,8329.1103515625,8802.4599609375,9419.080078125,9654.7998046875,8723.9404296875,8513.25,7368.22021484375,7720.25,6786.02001953125,6499.27001953125,6173.22998046875,6385.81982421875,6773.8798828125,6359.64013671875,7418.490234375,8218.4599609375,7068.47998046875,6322.68994140625,6506.06982421875,6707.259765625,7272.72021484375,6300.85986328125,6517.18017578125,6710.6298828125,6625.56005859375,6602.9501953125,6290.93017578125,6482.35009765625,6486.39013671875,6376.1298828125,6411.27001953125,5623.5400390625,4009.969970703125,4139.8779296875,3614.234375,3252.839111328125,3998.980224609375,3865.95263671875,4076.632568359375,3552.953125,3601.013671875,3583.9658203125,3464.013427734375,3690.188232421875,3673.836181640625,3810.427490234375,3847.17578125,3951.599853515625,4025.22900390625,4022.168212890625,4105.404296875,5198.89697265625,5167.72216796875,5314.53125,5285.13916015625,5795.70849609375,6972.37158203125,8197.689453125,8673.2158203125,8742.9580078125,7688.0771484375,8994.48828125,10855.37109375,10817.1552734375,11450.8466796875,10256.05859375,10599.10546875,9552.8603515625,10970.1845703125,11523.5791015625,10345.810546875,10138.517578125,9757.970703125,10441.2763671875,10347.712890625,10070.392578125,8104.185546875,7988.15576171875,8321.005859375,8222.078125,9551.71484375,9235.3544921875,9055.5263671875,8577.9755859375,7047.9169921875,7424.29248046875,7564.34521484375,7152.3017578125,7511.5888671875,7422.65283203125,7411.3173828125,8192.494140625,8706.2451171875,8596.830078125,9344.365234375,10116.673828125,9934.43359375,9924.515625,8562.4541015625,8108.1162109375,5392.31494140625,5830.2548828125,5922.04296875,6791.12939453125,6971.091796875,7189.4248046875,7679.8671875,8897.46875,8756.4306640625,9670.7392578125,8790.3681640625,9461.05859375,9758.8525390625,9386.7880859375,9303.6298828125,9143.58203125,9073.9423828125,9276.5,9185.8173828125,9905.1669921875,11053.6142578125,11675.7392578125,11892.8037109375,11664.84765625,11711.505859375,10280.3515625,10323.755859375,10938.271484375,10775.26953125,10669.5830078125,11384.181640625,11483.359375,13031.173828125,13737.109375,15479.5673828125,15955.587890625,18370.001953125,18177.484375,19345.12109375,19142.3828125,23477.294921875,26272.294921875,32782.0234375,38356.44140625,35791.27734375,32289.37890625,33114.359375,38903.44140625,48717.2890625,57539.9453125,45137.76953125,51206.69140625,59302.31640625,57523.421875,55950.74609375,58758.5546875,60204.96484375,56216.18359375,49004.25390625,56631.078125,58232.31640625,46456.05859375,34770.58203125,35678.12890625,35862.37890625,39097.859375,35698.296875,34649.64453125,35287.78125,34240.1875,31796.810546875,35350.1875,39974.89453125,43798.1171875,47047.00390625,49321.65234375,48829.83203125,51753.41015625,46063.26953125,47260.21875,43208.5390625,48199.953125,54771.578125,61553.6171875,60930.8359375,61318.95703125,63326.98828125,65466.83984375,58730.4765625,57248.45703125,49368.84765625,50098.3359375,46707.015625,50809.515625,47345.21875,41911.6015625,43113.87890625,36276.8046875,37917.6015625,42412.43359375,42197.515625,38431.37890625,37709.78515625,38419.984375,37849.6640625,41247.82421875,46820.4921875,46453.56640625,42207.671875,39716.953125,39469.29296875,38469.09375,34059.265625,31305.11328125,30323.72265625,29445.95703125,29906.662109375,26762.6484375,20553.271484375,21027.294921875,19297.076171875,20860.44921875,20779.34375,22609.1640625,23336.896484375,23175.890625,24319.333984375,21534.12109375,19616.814453125,19986.712890625,21769.255859375,19419.505859375,18802.09765625,19044.107421875,19446.42578125,19268.09375,19567.0078125,20635.603515625,20926.486328125,16353.365234375,16291.83203125,16444.626953125,17130.486328125,17104.193359375,16757.9765625,16841.986328125,16625.080078125,17091.14453125,20880.798828125,22720.416015625,23774.56640625,22955.666015625,21788.203125,24327.642578125,23561.212890625,22435.513671875,22163.94921875,28038.67578125,27994.330078125,28199.30859375,28333.05078125,30315.35546875,27591.384765625,29268.806640625,28454.978515625,26930.638671875,26753.826171875,28085.646484375,27119.06640625,25940.16796875,26336.212890625,30480.26171875,30620.76953125,30171.234375,30249.1328125,30084.5390625,29275.30859375,29041.85546875,29282.9140625,26189.583984375,26089.693359375,25969.56640625,25832.2265625,26534.1875,26256.826171875,27983.75,27935.08984375,27159.65234375,29993.896484375,34538.48046875,35049.35546875,37054.51953125,37386.546875,37479.12109375,39978.390625,43779.69921875,41364.6640625,43016.1171875,42265.1875,43943.09765625,41796.26953125,41545.78515625,42035.59375,42583.58203125,48293.91796875,52122.546875,51733.23828125,63167.37109375,69019.7890625,68390.625,67234.171875,71333.6484375,69362.5546875,65738.7265625,64926.64453125,63113.23046875,64031.1328125,61448.39453125,66278.3671875,68518.09375,67751.6015625,69647.9921875,66639.046875,63180.796875,62678.29296875,55849.109375,60787.79296875,68154.5234375,68255.8671875,58116.9765625,58719.484375,58483.96484375,64333.54296875,57325.48828125,54841.56640625,59182.8359375,63648.7109375,65635.3046875,62818.953125,62851.375,69001.703125,67929.296875,68741.1171875,80474.1875,89845.8515625,98013.8203125,97279.7890625,101236.015625,104298.6953125,95104.9375,93530.2265625,98314.9609375,94488.4375,101089.609375,102682.5,97688.9765625,96500.09375,96175.03125,96273.921875,94248.3515625,80601.0390625,82579.6875,86054.375,82334.5234375,78214.484375,83684.9765625,85174.3046875,93754.84375,94315.9765625,104106.359375,106446.0078125,109035.390625,105652.1015625,105793.6484375,105552.0234375,100987.140625,108385.5703125,109232.0703125,119116.1171875,117300.7890625,119448.4921875,114217.671875,119306.7578125,117453.0625,113458.4296875,108236.7109375,111167.6171875,115407.65625,115306.09375,112122.640625,123513.4765625,115169.765625,108666.7109375,114472.4453125,110639.625,104719.640625,94177.078125,86805.0078125,90394.3125,90405.640625,88175.1796875,88621.75,87835.8359375,91413.4921875,90827.4609375,93634.4296875,86572.21875,76974.4453125,70264.7265625,68788.1875,67659.390625,65738.1015625,65969.78125,72789.9140625,67845.2109375,65954.921875,68981.8984375,70753.40625,73856.3515625,78657.5390625,78538.2265625,82138.9296875,77429.3515625,76981.125,73579.6875,63239.51953125,65710.3984375,63237.5390625,59532.33984375,63547.8828125,63758.21875,64690.8046875,65340.30078125,63482.0,64844.88671875,62818.65234375,64506.25390625,64317.0703125]}]}}],"error":null}}