1 line
54 KiB
JSON
1 line
54 KiB
JSON
{"meta":{"currency":"USD","symbol":"BAC","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":99153000,"regularMarketTime":1782331202,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":57.73,"fiftyTwoWeekHigh":58.33,"fiftyTwoWeekLow":44.75,"regularMarketDayHigh":58.33,"regularMarketDayLow":57.385,"regularMarketVolume":30230060,"longName":"Bank of America Corporation","shortName":"Bank of America Corporation","chartPreviousClose":40.02,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1782307800,"start":1782288000,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1782331200,"start":1782307800,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1782345600,"start":1782331200,"gmtoffset":-14400}},"dataGranularity":"1d","range":"2y","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[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],"indicators":{"quote":[{"volume":[30596000,44310200,29464200,52028200,26770500,35626100,17100700,23489000,26728500,34697200,25333400,33824600,31856600,36648100,75953300,65713600,48549200,43903000,42838300,36705100,36567200,41593900,52049300,37133100,44163200,50851600,60107800,76728000,76075200,40614100,44952400,36557800,26411200,33040600,21553500,25658900,37379800,26886600,27268900,44440800,33751100,35421600,45616600,44659500,32323900,40700500,34810800,49098200,48489300,39629600,34214500,47007600,37610200,53983900,41190000,39921600,31887300,26336400,27769400,42527800,57977800,70725000,31714800,32534900,28866000,39601400,27861100,35055200,26291200,23302700,26030200,34209900,27177500,26023600,27421000,26182300,50660700,28098900,61490000,42437800,31708600,30593500,26589500,37104400,28569400,28392000,27466900,24527600,22313500,38100500,28138200,31220000,31110100,30851400,110086700,48339700,38331800,43293500,38155900,36903900,35733100,40488900,32360300,28534100,28021000,45336500,37996200,42718600,30301500,23278400,23262000,35891500,38123800,24941300,31572100,28931700,34660900,35665800,36790500,24017300,32902300,27330400,33054600,41771900,38583600,74222200,35374800,12054400,16077400,17972500,16109800,16110400,25610600,23455700,30518500,41111200,40246000,40741300,34353600,36379000,57154800,56339300,44486100,52089100,40296200,35324100,24655100,44260000,27156600,23681500,31199900,30388900,36497700,32894000,27696600,39793400,26504700,26725200,20314900,29777100,26815400,25960500,37824100,38967800,40001100,43485900,35512200,38119000,32251700,28477700,62621100,46946000,78278100,52588900,58103500,50651400,77498400,50608400,42290700,37766100,35979900,37242800,37644500,42471100,41018100,65011000,30646100,25445300,30012100,25619200,34253000,36390000,25578500,28216100,115497900,107761200,137329100,79116300,161173500,90451800,63671900,46830600,84677800,52872700,47144400,34928300,42288900,54428400,42457100,32694200,37428000,33792500,40994600,33569100,41613000,32829200,29541800,30925900,41861700,27222800,44875100,43232500,42419500,47379400,49488100,37915700,33424300,55594100,29026200,34875100,36322000,35673800,28545100,66537500,28582600,31320200,30591700,32020900,37013000,32414000,32229100,47873500,30165400,43281700,34103600,27489600,37684700,64591600,42683600,45437600,33532400,40127000,56705000,47921200,48540900,48003600,21620300,35567900,88086500,46227900,44225000,31653000,36381200,55145000,61296600,56480700,48314200,32199700,34749400,31380100,42967600,24461200,20590400,26216500,32265900,40016300,52310400,31038900,36798300,27916800,30609900,37131600,35559400,35481200,29465100,21073800,26276900,43125100,33783400,30822200,28713200,45078900,34715700,40609300,42428200,32949400,32496500,52719800,38344200,34796900,40063300,48033100,40060100,31706300,28055200,27851100,29043600,31624400,38337900,35246900,98970700,27468000,28278200,27010400,22957900,20025800,23701000,29945000,27709100,22757200,24565700,25386300,24107300,24014200,21816900,31831900,34462800,42462600,69992200,49027700,48915400,25786000,27303400,34955000,26028800,38923900,27345800,29575200,29158800,37548600,39295700,31252300,47226600,54353600,55296000,40537700,26094600,22244300,40536700,37716100,32363100,35546800,35189500,28112300,36661600,43867200,52852100,41310100,32045600,18920800,30536500,46073500,37134400,38529600,33986500,34386600,47189300,54424400,35686900,40539400,32881300,32931900,35304100,87452700,73001900,33408800,22274600,13634400,15259400,21040100,17427600,16293000,25503600,36096600,31791900,49695500,30933700,30768800,45860600,43542200,84750000,51018300,52178400,49172700,36340000,31229200,34553500,27728400,26494300,35030200,35200500,34549100,34624500,41208400,54522500,32959700,42468000,31968400,48304700,48973500,55481600,31772100,35542400,30698900,47148600,33552000,50602500,53062700,41375000,52418500,77728700,40595200,51242900,34208500,39073900,47016000,62752800,50271100,42185800,58354500,45473100,38055600,33427800,40251800,38601400,78060900,42333200,39804100,29988300,32502600,36781900,43375900,49060600,32947000,27548200,28507200,28473200,36473500,32008000,25225300,27835300,40178500,63838200,35206700,43484700,43999200,34266300,24097600,31956300,30265400,28043700,21164100,26250700,27089200,24825000,42929000,28458600,27541200,28682100,36111200,33132200,33518800,29838000,37671800,46282300,33404100,44154600,47739400,27461900,26683700,27397600,48581500,48550100,57930600,34303700,42126500,48065400,51883600,38829400,30332100,32329000,37025500,31746300,32989000,31666500,33409800,40439300,70438800,38653800,30045700,30230060],"low":[39.349998474121094,38.470001220703125,38.34000015258789,39.31999969482422,39.66999816894531,39.959999084472656,40.75,40.290000915527344,40.43000030517578,40.599998474121094,41.06999969482422,41.38999938964844,41.09000015258789,41.70000076293945,42.220001220703125,43.650001525878906,42.93000030517578,42.689998626708984,41.959999084472656,42.150001525878906,42.06999969482422,41.65999984741211,41.40999984741211,40.97999954223633,40.810001373291016,40.220001220703125,38.97999954223633,37.18000030517578,35.13999938964844,36.540000915527344,37.27000045776367,37.65999984741211,37.90999984741211,38.0099983215332,38.119998931884766,38.43000030517578,38.970001220703125,38.9900016784668,39.45000076293945,38.34000015258789,38.38999938964844,38.56999969482422,39.27000045776367,39.65999984741211,39.61000061035156,39.33000183105469,39.529998779296875,40.130001068115234,40.22999954223633,40.279998779296875,40.0099983215332,38.560001373291016,39.099998474121094,38.33000183105469,38.0099983215332,38.529998779296875,38.439998626708984,38.790000915527344,39.209999084472656,39.41999816894531,40.0099983215332,40.2400016784668,39.75,39.25,38.939998626708984,39.11000061035156,39.349998474121094,39.02000045776367,38.939998626708984,39.04999923706055,38.72999954223633,39.619998931884766,39.709999084472656,39.810001373291016,39.720001220703125,39.77000045776367,40.400001525878906,41.720001220703125,42.04999923706055,42.150001525878906,42.470001220703125,42.11000061035156,41.7400016784668,41.56999969482422,42.02000045776367,41.970001220703125,41.790000915527344,42.0099983215332,42.470001220703125,41.63999938964844,41.79999923706055,41.75,41.11000061035156,41.380001068115234,44,44.5099983215332,44.95000076293945,45.58000183105469,45.84000015258789,45.83000183105469,45.72999954223633,45.619998931884766,46.4900016784668,45.95000076293945,45.91999816894531,46.29999923706055,46.279998779296875,47.15999984741211,47.209999084472656,47.650001525878906,47.5,46.849998474121094,46.650001525878906,46.130001068115234,46.5,46.400001525878906,45.900001525878906,45.59000015258789,45.470001220703125,45.91999816894531,45.380001068115234,45.15999984741211,44.619998931884766,43.349998474121094,43.310001373291016,43.099998474121094,42.779998779296875,43.93000030517578,44.11000061035156,44.060001373291016,43.54999923706055,43.709999084472656,43.79999923706055,44.150001525878906,45.099998474121094,45.650001525878906,45.689998626708984,44.7400016784668,44.689998626708984,45.22999954223633,46.84000015258789,45.81999969482422,46.08000183105469,46.540000915527344,45.7599983215332,46.04999923706055,46.150001525878906,46.380001068115234,46.709999084472656,46.63999938964844,46.400001525878906,46.15999984741211,45.11000061035156,46.27000045776367,46.63999938964844,47.16999816894531,47.380001068115234,46.400001525878906,46.279998779296875,45.939998626708984,45.970001220703125,46.47999954223633,46.15999984741211,45.41999816894531,45.040000915527344,44.540000915527344,44.439998626708984,43.349998474121094,43.86000061035156,43.939998626708984,44.20000076293945,45.220001220703125,42.029998779296875,41.709999084472656,40.959999084472656,40.61000061035156,39.18000030517578,39.27000045776367,39.20000076293945,39.33000183105469,40.16999816894531,40.59000015258789,41.290000915527344,41.29999923706055,41.650001525878906,41.88999938964844,42.75,43.040000915527344,42.72999954223633,42.52000045776367,40.9900016784668,40.599998474121094,40.970001220703125,40.81999969482422,37.02000045776367,33.66999816894531,33.540000915527344,34.33000183105469,33.06999969482422,34.630001068115234,34.810001373291016,36.27000045776367,37.79999923706055,36.970001220703125,37.2400016784668,36.4900016784668,37.400001525878906,38.66999816894531,38.599998474121094,39.31999969482422,39.459999084472656,39.47999954223633,38.81999969482422,39.58000183105469,40.70000076293945,40.619998931884766,40.560001373291016,40.86000061035156,41.25,41.689998626708984,42.939998626708984,43.41999816894531,44.130001068115234,44.0099983215332,43.65999984741211,44.11000061035156,44.40999984741211,43.150001525878906,42.959999084472656,42.349998474121094,43.29999923706055,43.959999084472656,43.900001525878906,43.720001220703125,43.36000061035156,43.939998626708984,44.34000015258789,44.0099983215332,44.63999938964844,44.779998779296875,44.75,44.54999923706055,44.02000045776367,43.65999984741211,44.349998474121094,44.060001373291016,44.209999084472656,45.27000045776367,45.11000061035156,46.56999969482422,46.459999084472656,46.900001525878906,46.90999984741211,47.029998779296875,46.939998626708984,48.060001373291016,48.810001373291016,48.369998931884766,46.7599983215332,46.709999084472656,46.779998779296875,46.25,46.54999923706055,45.95000076293945,45.0099983215332,45.439998626708984,46.900001525878906,47.20000076293945,47.459999084472656,47.810001373291016,48.209999084472656,47.939998626708984,48.08000183105469,47.88999938964844,47.7400016784668,47.189998626708984,45.31999969482422,45.63999938964844,44.75,45.38999938964844,44.779998779296875,44.97999954223633,45.810001373291016,46.36000061035156,46.9900016784668,46.88999938964844,46.900001525878906,46.790000915527344,47.630001068115234,47.869998931884766,47.810001373291016,48.459999084472656,49.209999084472656,49.25,49.9900016784668,50.279998779296875,50.5099983215332,49.66999816894531,49.70000076293945,50.119998931884766,49.22999954223633,48.880001068115234,49.459999084472656,49.970001220703125,49.9900016784668,50.459999084472656,50.459999084472656,50.209999084472656,50.790000915527344,51.29999923706055,51.7599983215332,51.7599983215332,51.52000045776367,51.459999084472656,51.439998626708984,51.97999954223633,52.11000061035156,51.02000045776367,50.560001373291016,50.06999969482422,50.54999923706055,49.88999938964844,50.130001068115234,49.779998779296875,49.66999816894531,48.54999923706055,48.810001373291016,48.529998779296875,51.22999954223633,50,50.33000183105469,51.369998931884766,51.439998626708984,50.439998626708984,51.11000061035156,51.849998474121094,52.529998779296875,52.34000015258789,52.31999969482422,52.560001373291016,52.77000045776367,52.709999084472656,52.720001220703125,51.7400016784668,52.77000045776367,52.709999084472656,53.34000015258789,53.279998779296875,53.77000045776367,52.77000045776367,52.029998779296875,51.38999938964844,51.150001525878906,51.66999816894531,50.970001220703125,50.70000076293945,51.400001525878906,51.86000061035156,52.54999923706055,53.04999923706055,53.209999084472656,52.970001220703125,53.18000030517578,54,53.7400016784668,53.4900016784668,53.27000045776367,53.34000015258789,53.75,54.349998474121094,55.06999969482422,54.689998626708984,54.459999084472656,53.77000045776367,54.380001068115234,55.34000015258789,55.810001373291016,55.88999938964844,56.029998779296875,55.27000045776367,55.16999816894531,54.93000030517578,54.880001068115234,56.13999938964844,56.75,55.439998626708984,55.470001220703125,55.790000915527344,54.72999954223633,54.29999923706055,51.65999984741211,52.22999954223633,52.25,51.959999084472656,52.04999923706055,52.33000183105469,51.380001068115234,51.66999816894531,51.810001373291016,51.310001373291016,51.95000076293945,52.77000045776367,52.95000076293945,53.68000030517578,54.709999084472656,54.25,55.290000915527344,56.18000030517578,54.27000045776367,53.2400016784668,51.790000915527344,51.439998626708984,52.619998931884766,52.790000915527344,51.83000183105469,51.83000183105469,50.88999938964844,49.470001220703125,50.310001373291016,51.7400016784668,49.31999969482422,48.58000183105469,48.5,49.209999084472656,49.33000183105469,47.619998931884766,46.77000045776367,47.599998474121094,47.779998779296875,46.790000915527344,46.65999984741211,46.900001525878906,47.20000076293945,46.689998626708984,46.119998931884766,46.689998626708984,47.47999954223633,47.02000045776367,48.18000030517578,48.029998779296875,46.84000015258789,46.93000030517578,47.369998931884766,48.779998779296875,48.15999984741211,49.25,49.619998931884766,51.369998931884766,51.630001068115234,52.20000076293945,51.849998474121094,52.79999923706055,53.709999084472656,53.470001220703125,53.75,53.18000030517578,53.209999084472656,53,52.25,51.93000030517578,51.83000183105469,52.630001068115234,51.83000183105469,52.150001525878906,53.09000015258789,52,52.279998779296875,53.470001220703125,52.5,51.099998474121094,50.27000045776367,49.84000015258789,49.79999923706055,49.4900016784668,49.29999923706055,49.720001220703125,50.380001068115234,50.4900016784668,50.7599983215332,51.650001525878906,51.880001068115234,50.7599983215332,50.63999938964844,50.61000061035156,50.849998474121094,51.2599983215332,51.220001220703125,52.79999923706055,53.31999969482422,53.56999969482422,53.650001525878906,54.220001220703125,54.06999969482422,55.2599983215332,55.7400016784668,56.22999954223633,56.29999923706055,56.029998779296875,56.810001373291016,57.20000076293945,57.3849983215332],"open":[39.779998779296875,39.16999816894531,38.70000076293945,39.7400016784668,39.90999984741211,40,41.02000045776367,40.93000030517578,40.599998474121094,40.7599983215332,41.279998779296875,41.77000045776367,41.4900016784668,41.849998474121094,42.52000045776367,43.650001525878906,43.619998931884766,42.86000061035156,42.63999938964844,42.220001220703125,42.279998779296875,42.02000045776367,41.58000183105469,41.779998779296875,41.04999923706055,41.22999954223633,40.439998626708984,38,35.650001525878906,36.650001525878906,38.099998474121094,37.81999969482422,38.15999984741211,38.5,38.369998931884766,38.52000045776367,39.43000030517578,39,39.47999954223633,39.119998931884766,38.869998931884766,38.779998779296875,39.27000045776367,40,40,39.34000015258789,40.04999923706055,40.16999816894531,40.58000183105469,40.65999984741211,40.79999923706055,39.77000045776367,39.25,39.84000015258789,38.9900016784668,39.04999923706055,38.880001068115234,38.810001373291016,39.279998779296875,39.619998931884766,40.040000915527344,40.619998931884766,40.209999084472656,39.849998474121094,39.25,39.38999938964844,39.650001525878906,39.22999954223633,39.5099983215332,39.25,38.97999954223633,39.93000030517578,40.209999084472656,40.04999923706055,39.869998931884766,40.0099983215332,40.5,41.959999084472656,43.22999954223633,42.209999084472656,42.83000183105469,42.43000030517578,42.25,41.650001525878906,42.20000076293945,42.31999969482422,42.91999816894531,42.06999969482422,42.59000015258789,41.709999084472656,42.290000915527344,42.150001525878906,41.61000061035156,41.5099983215332,44.79999923706055,45.040000915527344,45.13999938964844,45.599998474121094,46.13999938964844,46.20000076293945,45.95000076293945,45.619998931884766,46.75,45.9900016784668,46.56999969482422,46.38999938964844,46.369998931884766,47.2599983215332,47.5099983215332,47.81999969482422,47.79999923706055,47.7400016784668,47.369998931884766,46.689998626708984,46.560001373291016,47.060001373291016,46.560001373291016,45.90999984741211,46,46.13999938964844,46.09000015258789,45.59000015258789,45.189998626708984,45.13999938964844,43.970001220703125,43.20000076293945,43.900001525878906,43.93000030517578,44.209999084472656,44.2400016784668,43.88999938964844,44.040000915527344,44.13999938964844,44.75,45.15999984741211,46.279998779296875,45.900001525878906,46,45.099998474121094,45.599998474121094,47.119998931884766,47,46.61000061035156,46.619998931884766,46.599998474121094,46.04999923706055,46.22999954223633,46.54999923706055,47.08000183105469,46.75,47.11000061035156,46.70000076293945,45.41999816894531,46.349998474121094,46.97999954223633,47.439998626708984,47.84000015258789,47.47999954223633,46.54999923706055,46.56999969482422,46.52000045776367,46.47999954223633,46.560001373291016,45.880001068115234,45.900001525878906,45.25,45.029998779296875,44.529998779296875,44.040000915527344,44.09000015258789,44.31999969482422,46.209999084472656,44.72999954223633,42.650001525878906,41.59000015258789,41.310001373291016,40.400001525878906,39.70000076293945,40.310001373291016,39.970001220703125,40.2599983215332,40.91999816894531,41.720001220703125,41.720001220703125,41.7599983215332,42.15999984741211,42.93000030517578,43.349998474121094,43.459999084472656,42.81999969482422,42.439998626708984,40.779998779296875,41.31999969482422,40.880001068115234,38.630001068115234,35.290000915527344,34.970001220703125,36.86000061035156,34.04999923706055,36.31999969482422,35.20000076293945,36.4900016784668,37.79999923706055,37.86000061035156,37.5099983215332,37.06999969482422,37.56999969482422,39.40999984741211,38.65999984741211,39.540000915527344,39.79999923706055,39.630001068115234,39.36000061035156,39.81999969482422,40.90999984741211,40.849998474121094,40.650001525878906,41.040000915527344,41.290000915527344,41.72999954223633,43.31999969482422,43.41999816894531,44.189998626708984,44.599998474121094,44.34000015258789,44.11000061035156,44.59000015258789,44.369998931884766,43.18000030517578,42.47999954223633,43.790000915527344,44.209999084472656,44.369998931884766,44.189998626708984,43.880001068115234,44.0099983215332,44.599998474121094,44.45000076293945,44.689998626708984,45.11000061035156,44.79999923706055,45.20000076293945,44.400001525878906,44,44.63999938964844,44.27000045776367,44.2599983215332,45.310001373291016,45.400001525878906,46.75,46.58000183105469,46.95000076293945,47.45000076293945,47.619998931884766,47.02000045776367,48.36000061035156,48.95000076293945,48.7400016784668,47.5,47.15999984741211,46.900001525878906,46.63999938964844,46.810001373291016,46.880001068115234,46.25,45.63999938964844,47.0099983215332,47.540000915527344,47.599998474121094,48.0099983215332,48.4900016784668,48.38999938964844,48.45000076293945,48.38999938964844,48.2599983215332,47.7599983215332,46.36000061035156,45.959999084472656,45.95000076293945,45.709999084472656,45.709999084472656,45.150001525878906,46.060001373291016,46.47999954223633,47.68000030517578,47.09000015258789,47.75,46.91999816894531,47.81999969482422,48.16999816894531,48.27000045776367,48.52000045776367,49.38999938964844,49.25,50.029998779296875,50.54999923706055,50.5099983215332,50.220001220703125,50.400001525878906,50.2400016784668,50.439998626708984,49.79999923706055,49.5,50.369998931884766,50.13999938964844,50.70000076293945,50.849998474121094,50.63999938964844,50.86000061035156,51.4900016784668,52.150001525878906,51.7599983215332,52,51.849998474121094,51.47999954223633,52.11000061035156,52.36000061035156,52.47999954223633,51.29999923706055,50.650001525878906,50.619998931884766,50.93000030517578,50.54999923706055,50.400001525878906,50,49.93000030517578,49.20000076293945,48.849998474121094,51.56999969482422,52.599998474121094,50.95000076293945,51.439998626708984,52.09000015258789,51.5,51.47999954223633,51.849998474121094,52.79999923706055,53,52.65999984741211,52.66999816894531,52.790000915527344,53.2599983215332,53.02000045776367,52.959999084472656,53.41999816894531,53.150001525878906,53.40999984741211,53.75,53.88999938964844,53.790000915527344,52.86000061035156,52.58000183105469,51.279998779296875,51.66999816894531,52.5,51.290000915527344,51.650001525878906,52.25,52.70000076293945,53.11000061035156,53.5,53.529998779296875,53.25,54.209999084472656,53.93000030517578,53.900001525878906,53.970001220703125,53.59000015258789,53.95000076293945,54.779998779296875,55.40999984741211,55.13999938964844,55.119998931884766,54.79999923706055,54.52000045776367,55.369998931884766,55.810001373291016,56.130001068115234,56.279998779296875,56.11000061035156,55.4900016784668,55.31999969482422,55.029998779296875,56.16999816894531,57.0099983215332,56.689998626708984,55.47999954223633,56.16999816894531,55.290000915527344,55.27000045776367,52.880001068115234,52.720001220703125,52.689998626708984,52.31999969482422,52.22999954223633,52.470001220703125,52.11000061035156,51.79999923706055,52.209999084472656,51.95000076293945,51.97999954223633,52.869998931884766,53.20000076293945,54.20000076293945,54.779998779296875,55.02000045776367,55.54999923706055,56.38999938964844,56.439998626708984,55.970001220703125,53.90999984741211,51.90999984741211,53.040000915527344,52.9900016784668,51.90999984741211,52.529998779296875,52.84000015258789,50.7400016784668,50.33000183105469,51.880001068115234,51.08000183105469,48.779998779296875,48.7599983215332,49.88999938964844,49.81999969482422,48.54999923706055,47.939998626708984,48.279998779296875,48.36000061035156,47.70000076293945,47.52000045776367,47.119998931884766,47.65999984741211,47.220001220703125,46.41999816894531,47.130001068115234,48.34000015258789,47.04999923706055,48.52000045776367,48.709999084472656,48.06999969482422,47.54999923706055,47.68000030517578,49.70000076293945,48.75,49.43000030517578,49.79999923706055,51.939998626708984,51.630001068115234,52.79999923706055,52.18000030517578,53.099998474121094,54.25,54.040000915527344,54.15999984741211,53.5,54,53.66999816894531,53.060001373291016,52.31999969482422,51.9900016784668,53.02000045776367,52.43000030517578,52.61000061035156,53.689998626708984,53.06999969482422,52.56999969482422,53.81999969482422,53.54999923706055,52.97999954223633,51.209999084472656,50.86000061035156,50.36000061035156,50.060001373291016,49.619998931884766,49.720001220703125,50.72999954223633,50.9900016784668,51,51.689998626708984,52.220001220703125,52.38999938964844,50.91999816894531,50.970001220703125,51.310001373291016,51.2599983215332,52.2599983215332,53.130001068115234,54.16999816894531,53.720001220703125,54,54.540000915527344,54.720001220703125,55.36000061035156,56.619998931884766,56.5,57.13999938964844,57.22999954223633,56.849998474121094,57.52000045776367,58.209999084472656],"high":[40.06999969482422,39.349998474121094,39.349998474121094,40.060001373291016,40.34000015258789,40.959999084472656,41.20000076293945,40.959999084472656,41.040000915527344,41.83000183105469,41.7599983215332,41.900001525878906,41.91999816894531,42.22999954223633,44.400001525878906,44.439998626708984,44.2400016784668,43.560001373291016,42.869998931884766,42.779998779296875,42.75,42.29999923706055,41.959999084472656,41.880001068115234,41.88999938964844,41.380001068115234,40.45000076293945,38.529998779296875,36.959999084472656,37.310001373291016,38.59000015258789,38.41999816894531,38.45000076293945,38.72999954223633,38.47999954223633,38.91999816894531,39.68000030517578,39.41999816894531,39.7400016784668,39.2400016784668,38.9900016784668,39.290000915527344,40.16999816894531,40.20000076293945,40.130001068115234,40.27000045776367,40.34000015258789,40.86000061035156,40.900001525878906,40.95000076293945,40.939998626708984,39.880001068115234,39.709999084472656,39.84000015258789,39.029998779296875,39.33000183105469,39.09000015258789,39.209999084472656,39.79999923706055,40.119998931884766,41.04999923706055,40.72999954223633,40.439998626708984,39.97999954223633,39.40999984741211,39.720001220703125,39.900001525878906,39.790000915527344,39.560001373291016,39.540000915527344,39.27000045776367,40.25,40.439998626708984,40.150001525878906,40.38999938964844,40.130001068115234,42.16999816894531,42.18000030517578,43.36000061035156,43.099998474121094,43,42.650001525878906,42.40999984741211,42.40999984741211,42.470001220703125,42.65999984741211,42.97999954223633,42.75,42.810001373291016,42.900001525878906,42.54999923706055,42.43000030517578,42.02000045776367,42.0099983215332,45.54999923706055,45.22999954223633,45.5,46.52000045776367,46.45000076293945,46.47999954223633,46.15999984741211,46.84000015258789,47.02000045776367,46.619998931884766,46.63999938964844,47.04999923706055,47.220001220703125,47.7400016784668,47.84000015258789,47.97999954223633,48.08000183105469,47.81999969482422,47.47999954223633,46.779998779296875,47.2400016784668,47.060001373291016,46.75,46.290000915527344,46.15999984741211,46.470001220703125,46.099998474121094,45.68000030517578,45.189998626708984,45.43000030517578,44.47999954223633,44.400001525878906,44.11000061035156,44.41999816894531,44.58000183105469,44.779998779296875,44.13999938964844,44.22999954223633,44.59000015258789,44.849998474121094,46.150001525878906,46.650001525878906,46.2599983215332,46.04999923706055,45.34000015258789,45.91999816894531,47.459999084472656,47.5099983215332,46.880001068115234,47.150001525878906,46.72999954223633,46.88999938964844,46.86000061035156,47.13999938964844,47.439998626708984,47.38999938964844,47.16999816894531,46.83000183105469,46.47999954223633,47.130001068115234,47.130001068115234,47.97999954223633,47.970001220703125,47.560001373291016,46.93000030517578,46.58000183105469,46.56999969482422,47.09000015258789,46.650001525878906,46.060001373291016,46.189998626708984,45.5099983215332,45.38999938964844,44.84000015258789,44.54999923706055,44.779998779296875,46.20000076293945,46.959999084472656,44.84000015258789,42.72999954223633,41.88999938964844,41.72999954223633,40.619998931884766,40.65999984741211,40.5,40.189998626708984,41.02000045776367,41.77000045776367,41.83000183105469,42.70000076293945,42.720001220703125,42.65999984741211,43.150001525878906,43.529998779296875,43.720001220703125,43.09000015258789,42.619998931884766,41.900001525878906,41.70000076293945,41.970001220703125,38.84000015258789,35.790000915527344,36.630001068115234,37.33000183105469,37.849998474121094,36.400001525878906,36.22999954223633,36.9900016784668,38.75,38.15999984741211,37.869998931884766,37.279998779296875,38.4900016784668,40.130001068115234,39.70000076293945,39.790000915527344,40.08000183105469,40.13999938964844,40,40.439998626708984,41.22999954223633,41.4900016784668,41.27000045776367,41.34000015258789,42.150001525878906,41.97999954223633,43.959999084472656,44.4900016784668,44.91999816894531,44.97999954223633,44.790000915527344,45.13999938964844,44.90999984741211,44.4900016784668,43.56999969482422,43.43000030517578,44.220001220703125,44.439998626708984,44.459999084472656,44.29999923706055,44.150001525878906,44.72999954223633,45.09000015258789,44.58000183105469,45.16999816894531,45.400001525878906,45.20000076293945,45.40999984741211,44.650001525878906,44.459999084472656,44.88999938964844,44.66999816894531,45.20000076293945,45.650001525878906,46.369998931884766,47.189998626708984,46.97999954223633,47.58000183105469,47.66999816894531,47.619998931884766,48.41999816894531,48.72999954223633,49.310001373291016,49.209999084472656,47.790000915527344,47.45000076293945,47.220001220703125,46.810001373291016,47.06999969482422,47.0099983215332,46.560001373291016,47.220001220703125,47.380001068115234,48.040000915527344,48.16999816894531,48.310001373291016,49,48.54999923706055,48.540000915527344,48.5099983215332,48.5,48.029998779296875,46.40999984741211,46.11000061035156,46,45.939998626708984,45.7599983215332,46.29999923706055,46.52000045776367,47.65999984741211,47.7599983215332,47.72999954223633,47.81999969482422,48.040000915527344,48.119998931884766,48.5,48.4900016784668,49.65999984741211,49.65999984741211,50.2599983215332,50.630001068115234,50.63999938964844,50.91999816894531,50.470001220703125,50.56999969482422,50.83000183105469,50.790000915527344,49.90999984741211,50.560001373291016,50.630001068115234,50.959999084472656,50.93000030517578,51.09000015258789,50.880001068115234,51.630001068115234,52.189998626708984,52.65999984741211,52.349998474121094,52.880001068115234,52.25,52.33000183105469,52.619998931884766,52.54999923706055,52.56999969482422,51.68000030517578,50.849998474121094,51.130001068115234,51.31999969482422,50.90999984741211,50.5099983215332,50.279998779296875,50.13999938964844,49.400001525878906,50.5,52.849998474121094,52.7599983215332,51.77000045776367,52.279998779296875,52.369998931884766,51.58000183105469,51.79999923706055,52.81999969482422,53.06999969482422,53.279998779296875,53.0099983215332,53.439998626708984,53.63999938964844,53.63999938964844,54,53.06999969482422,53.75,53.58000183105469,53.9900016784668,53.97999954223633,54.689998626708984,54.209999084472656,52.900001525878906,52.58000183105469,52.18000030517578,52.4900016784668,52.95000076293945,51.779998779296875,52.2400016784668,52.880001068115234,53.25,53.939998626708984,53.900001525878906,53.63999938964844,54.2400016784668,54.689998626708984,54.83000183105469,54.209999084472656,54.279998779296875,54.54999923706055,54.650001525878906,55.29999923706055,56.06999969482422,55.349998474121094,55.56999969482422,55.150001525878906,55.310001373291016,56.11000061035156,56.220001220703125,56.5,56.54999923706055,56.25,55.63999938964844,55.41999816894531,55.9900016784668,57.54999923706055,57.40999984741211,56.810001373291016,56.58000183105469,56.61000061035156,55.45000076293945,55.52000045776367,53.47999954223633,53.040000915527344,53.380001068115234,53.47999954223633,52.86000061035156,53.130001068115234,52.20000076293945,52.279998779296875,52.25,52.13999938964844,53.09000015258789,53.40999984741211,54.09000015258789,55.119998931884766,56.040000915527344,55.290000915527344,56.869998931884766,56.720001220703125,56.83000183105469,56.11000061035156,53.939998626708984,52.81999969482422,53.54999923706055,53.61000061035156,52.810001373291016,53.09000015258789,53.2599983215332,50.880001068115234,51.77000045776367,52.66999816894531,51.40999984741211,50.41999816894531,50.5099983215332,50.40999984741211,50.43000030517578,48.70000076293945,48.150001525878906,49.150001525878906,48.650001525878906,47.779998779296875,47.81999969482422,47.68000030517578,48.08000183105469,47.880001068115234,47.189998626708984,47.459999084472656,48.38999938964844,48.459999084472656,49.11000061035156,48.869998931884766,48.25,47.86000061035156,48.77000045776367,50.04999923706055,49.56999969482422,50.119998931884766,50.47999954223633,52.2599983215332,52.84000015258789,52.83000183105469,53.439998626708984,53.56999969482422,55.400001525878906,54.5099983215332,54.599998474121094,53.95000076293945,54.650001525878906,53.79999923706055,53.52000045776367,52.5099983215332,52.93000030517578,53.43000030517578,53.02000045776367,53.65999984741211,54.060001373291016,53.06999969482422,53.36000061035156,54.20000076293945,54,53.0099983215332,51.38999938964844,51.08000183105469,50.779998779296875,50.470001220703125,49.9900016784668,50.91999816894531,51.279998779296875,51.58000183105469,51.5,52.150001525878906,52.5,52.4900016784668,51.5,51.79999923706055,51.83000183105469,52.709999084472656,52.54999923706055,54.33000183105469,54.279998779296875,54.349998474121094,54.619998931884766,55.29999923706055,55.310001373291016,56.189998626708984,57,57.06999969482422,57.97999954223633,57.33000183105469,57.72999954223633,58.0099983215332,58.33000183105469],"close":[39.380001068115234,39,39.25,39.77000045776367,40.0099983215332,40.93000030517578,40.900001525878906,40.40999984741211,40.619998931884766,41.41999816894531,41.7400016784668,41.810001373291016,41.59000015258789,41.88999938964844,44.130001068115234,43.97999954223633,43.0099983215332,42.900001525878906,42.29999923706055,42.40999984741211,42.189998626708984,41.68000030517578,41.66999816894531,41.09000015258789,41.279998779296875,40.310001373291016,39.5,37.58000183105469,36.650001525878906,36.91999816894531,37.29999923706055,38.209999084472656,38.279998779296875,38.16999816894531,38.459999084472656,38.810001373291016,39.029998779296875,39.34000015258789,39.66999816894531,38.689998626708984,38.75,39.2400016784668,39.77000045776367,39.91999816894531,39.66999816894531,39.95000076293945,40.16999816894531,40.75,40.70000076293945,40.5,40.13999938964844,38.7599983215332,39.470001220703125,39.279998779296875,39,38.779998779296875,38.650001525878906,39.099998474121094,39.54999923706055,39.619998931884766,40.869998931884766,40.27000045776367,39.869998931884766,39.45000076293945,39.25,39.52000045776367,39.400001525878906,39.68000030517578,39.220001220703125,39.22999954223633,39.25,40.11000061035156,39.959999084472656,39.93000030517578,40.189998626708984,39.970001220703125,41.95000076293945,41.90999984741211,42.13999938964844,42.79999923706055,42.599998474121094,42.31999969482422,41.7599983215332,42.29999923706055,42.34000015258789,42.650001525878906,41.88999938964844,42.619998931884766,42.529998779296875,42.310001373291016,41.81999969482422,41.7599983215332,41.33000183105469,41.880001068115234,45.40999984741211,44.77000045776367,45.130001068115234,46.08000183105469,45.86000061035156,45.869998931884766,45.900001525878906,46.75,46.720001220703125,46.40999984741211,46.060001373291016,46.459999084472656,47,47.5,47.75,47.77000045776367,47.5099983215332,47.040000915527344,46.81999969482422,46.369998931884766,47,46.75,45.90999984741211,45.75,46.08000183105469,46.08000183105469,45.66999816894531,45.470001220703125,45.04999923706055,43.5,43.380001068115234,44.16999816894531,43.88999938964844,44.380001068115234,44.54999923706055,44.34000015258789,43.90999984741211,43.95000076293945,44.290000915527344,44.810001373291016,45.400001525878906,46.08000183105469,46.209999084472656,45.11000061035156,45.060001373291016,45.779998779296875,47.099998474121094,46.63999938964844,46.529998779296875,46.65999984741211,45.790000915527344,46.38999938964844,46.52000045776367,47.09000015258789,46.84000015258789,46.75,46.720001220703125,46.29999923706055,46.209999084472656,46.709999084472656,47.11000061035156,47.7400016784668,47.400001525878906,46.66999816894531,46.790000915527344,46.209999084472656,46.33000183105469,46.959999084472656,46.529998779296875,46.0099983215332,45.29999923706055,44.810001373291016,44.459999084472656,43.939998626708984,43.939998626708984,44.119998931884766,46.099998474121094,45.560001373291016,42.66999816894531,42.290000915527344,41.459999084472656,41.400001525878906,39.83000183105469,39.61000061035156,39.90999984741211,39.66999816894531,40.88999938964844,41.439998626708984,41.650001525878906,42.209999084472656,42.47999954223633,42.470001220703125,43.06999969482422,43.279998779296875,42.81999969482422,42.560001373291016,41.25,41.72999954223633,41.4900016784668,41.849998474121094,37.220001220703125,34.38999938964844,35.58000183105469,35.029998779296875,37.150001525878906,35.849998474121094,35.95000076293945,36.66999816894531,37.9900016784668,37.33000183105469,37.40999984741211,36.91999816894531,38.31999969482422,38.75,39.58000183105469,39.689998626708984,39.779998779296875,39.9900016784668,39.880001068115234,40.16999816894531,41.06999969482422,41.119998931884766,40.84000015258789,40.93000030517578,41.599998474121094,41.790000915527344,43.36000061035156,44.279998779296875,44.7400016784668,44.380001068115234,44.689998626708984,44.77000045776367,44.689998626708984,43.25,43.310001373291016,43.20000076293945,44.220001220703125,44.060001373291016,44.2400016784668,44.130001068115234,44.08000183105469,44.650001525878906,44.36000061035156,44.380001068115234,44.970001220703125,44.869998931884766,45.09000015258789,44.72999954223633,44.619998931884766,44.09000015258789,44.40999984741211,44.22999954223633,45.060001373291016,45.5,46.29999923706055,46.65999984741211,46.849998474121094,47.459999084472656,47.119998931884766,47.31999969482422,48.150001525878906,48.709999084472656,48.93000030517578,48.65999984741211,47.150001525878906,46.84000015258789,46.970001220703125,46.72999954223633,47.06999969482422,46.150001525878906,46.029998779296875,47.02000045776367,47.31999969482422,47.47999954223633,47.77000045776367,48.13999938964844,48.38999938964844,48.45000076293945,48.22999954223633,47.95000076293945,47.959999084472656,47.27000045776367,45.65999984741211,45.849998474121094,45.560001373291016,45.41999816894531,44.91999816894531,46.0099983215332,46.15999984741211,47.5,47.2400016784668,47.709999084472656,46.939998626708984,47.91999816894531,48.08000183105469,48.349998474121094,48.2599983215332,49.47999954223633,49.47999954223633,50.25,50.380001068115234,50.4900016784668,50.7400016784668,50.41999816894531,50.060001373291016,50.619998931884766,49.77000045776367,49.459999084472656,50.290000915527344,50.130001068115234,50.75,50.58000183105469,50.59000015258789,50.65999984741211,51.400001525878906,52.130001068115234,52.25,51.91999816894531,51.70000076293945,51.70000076293945,51.849998474121094,52.209999084472656,52.41999816894531,51.59000015258789,50.68000030517578,50.47999954223633,50.63999938964844,50.38999938964844,50.290000915527344,49.84000015258789,49.790000915527344,48.650001525878906,48.86000061035156,50.09000015258789,52.279998779296875,50.439998626708984,51.279998779296875,52.040000915527344,51.52000045776367,51.099998474121094,51.7599983215332,52.56999969482422,53.02000045776367,52.869998931884766,52.58000183105469,53.029998779296875,53.45000076293945,53.560001373291016,53.540000915527344,52.45000076293945,53.290000915527344,53.20000076293945,53.41999816894531,53.630001068115234,54.11000061035156,52.869998931884766,52.61000061035156,51.47999954223633,51.63999938964844,52.02000045776367,51,51.560001373291016,51.93000030517578,52.47999954223633,52.9900016784668,53.650001525878906,53.2400016784668,53.189998626708984,54.09000015258789,54.15999984741211,53.95000076293945,53.900001525878906,53.540000915527344,54.08000183105469,54.560001373291016,55.13999938964844,55.33000183105469,54.810001373291016,54.54999923706055,54.2599983215332,55.27000045776367,55.880001068115234,55.970001220703125,56.25,56.16999816894531,55.349998474121094,55.279998779296875,55,55.95000076293945,56.88999938964844,57.25,55.63999938964844,56.18000030517578,55.849998474121094,55.189998626708984,54.540000915527344,52.47999954223633,52.59000015258789,52.970001220703125,52.099998474121094,52.06999969482422,52.45000076293945,51.720001220703125,52.02000045776367,52.16999816894531,51.810001373291016,53.08000183105469,53.20000076293945,54.029998779296875,54.45000076293945,55.380001068115234,54.939998626708984,56.529998779296875,56.40999984741211,55.38999938964844,53.849998474121094,52.52000045776367,52.54999923706055,52.7400016784668,53.36000061035156,52.77000045776367,53.060001373291016,51.06999969482422,50.40999984741211,51.689998626708984,52.29999923706055,49.83000183105469,49.810001373291016,49.970001220703125,50.29999923706055,49.810001373291016,48.63999938964844,47.900001525878906,48.560001373291016,48.52000045776367,47.130001068115234,46.720001220703125,47.060001373291016,47.279998779296875,46.83000183105469,47.0099983215332,47.15999984741211,47.52000045776367,48.13999938964844,48.75,48.2400016784668,46.970001220703125,47.22999954223633,48.75,49.27000045776367,49.380001068115234,50.060001373291016,50.279998779296875,51.880001068115234,52.709999084472656,52.540000915527344,53.349998474121094,53.349998474121094,54.31999969482422,53.5099983215332,53.90999984741211,53.95000076293945,53.47999954223633,53.119998931884766,52.470001220703125,52.04999923706055,52.630001068115234,52.65999984741211,52.880001068115234,53.459999084472656,53.2400016784668,52.189998626708984,53.119998931884766,53.599998474121094,52.75,51.310001373291016,50.54999923706055,50.779998779296875,49.84000015258789,49.849998474121094,49.77000045776367,50.689998626708984,50.70000076293945,51.22999954223633,51.4900016784668,51.79999923706055,52.20000076293945,51.099998474121094,50.77000045776367,51.599998474121094,51.5099983215332,52.47999954223633,52.400001525878906,54.16999816894531,53.83000183105469,53.630001068115234,54.41999816894531,54.540000915527344,55.15999984741211,56.02000045776367,55.869998931884766,56.84000015258789,56.529998779296875,56.20000076293945,57.369998931884766,57.90999984741211,57.72999954223633]}],"adjclose":[{"adjclose":[37.618507385253906,37.25550842285156,37.49431610107422,37.991065979003906,38.2203254699707,39.09918212890625,39.07052230834961,38.602439880371094,38.80303955078125,39.5672607421875,39.87294387817383,39.9398193359375,39.72966003417969,40.0162353515625,42.156036376953125,42.01274490356445,41.08613586425781,40.98106002807617,40.407894134521484,40.512969970703125,40.30281448364258,39.81562805175781,39.80607223510742,39.25202178955078,39.43351745605469,38.50690841674805,37.73313903808594,35.89902877807617,35.010623931884766,35.26854705810547,35.63154983520508,36.5008430480957,36.567710876464844,36.4626350402832,36.73965835571289,37.074005126953125,37.28416442871094,37.58029556274414,37.895538330078125,36.959373474121094,37.01668930053711,37.48477554321289,37.991065979003906,38.13434982299805,37.895538330078125,38.16300964355469,38.373172760009766,38.92722702026367,38.87946319580078,38.68840789794922,38.34451675415039,37.26763153076172,37.95029830932617,37.767608642578125,37.49839782714844,37.286869049072266,37.1618766784668,37.594547271728516,38.027217864990234,38.09452819824219,39.2963981628418,38.71949768066406,38.334896087646484,37.93107604980469,37.73876190185547,37.99837875366211,37.882999420166016,38.1522216796875,37.70992660522461,37.719539642333984,37.73876190185547,38.56565856933594,38.42143630981445,38.3925895690918,38.642578125,38.431053161621094,40.334815979003906,40.29635238647461,40.517494201660156,41.15208435058594,40.95978546142578,40.69056701660156,40.152122497558594,40.67133712768555,40.709800720214844,41.00786590576172,40.27712631225586,40.97901916503906,40.892486572265625,40.68095397949219,40.209815979003906,40.152122497558594,39.738685607910156,40.26750946044922,43.661598205566406,43.046234130859375,43.39237594604492,44.3057975769043,44.094268798828125,44.1038818359375,44.132728576660156,44.95000076293945,44.92115783691406,44.62309265136719,44.28657150268555,44.671165466308594,45.19037628173828,45.67112350463867,45.9114990234375,45.93072509765625,45.68073654174805,45.22883987426758,45.01730728149414,44.584632873535156,45.19037628173828,45.200042724609375,44.38789367675781,44.23319625854492,44.5522575378418,44.5522575378418,44.15584945678711,43.96248245239258,43.55640411376953,42.057796478271484,41.9417724609375,42.7055778503418,42.43486022949219,42.90861511230469,43.07298278808594,42.86994552612305,42.454200744628906,42.49287414550781,42.82160568237305,43.32436752319336,43.89480209350586,44.5522575378418,44.677947998046875,43.61441421508789,43.56607437133789,44.262203216552734,45.53843688964844,45.09368896484375,44.987335205078125,45.1130256652832,44.27186965942383,44.85198211669922,44.97766876220703,45.52877426147461,45.28705978393555,45.200042724609375,45.17103958129883,44.76496124267578,44.677947998046875,45.16136932373047,45.5481071472168,46.1572265625,45.82849884033203,45.12269592285156,45.23871994018555,44.677947998046875,44.79397201538086,45.403079986572266,44.987335205078125,44.48457717895508,43.798118591308594,43.32436752319336,42.985965728759766,42.48320388793945,42.48320388793945,42.6572380065918,44.57159423828125,44.04949951171875,41.25531005859375,40.887908935546875,40.08543014526367,40.28002166748047,38.75249481201172,38.53844451904297,38.8303337097168,38.59681701660156,39.783817291259766,40.318939208984375,40.523258209228516,41.06810760498047,41.33080291748047,41.32107162475586,41.904842376708984,42.109161376953125,41.66160583496094,41.40864181518555,40.13408279418945,40.60109329223633,40.367584228515625,40.71784591674805,36.213096618652344,33.459659576416016,34.61746597290039,34.08234405517578,36.14499282836914,34.880165100097656,34.97745895385742,35.677974700927734,36.9622688293457,36.320125579833984,36.39795684814453,35.92121124267578,37.28334045410156,37.70170593261719,38.509254455566406,38.616275787353516,38.70384216308594,38.908164978027344,38.80113983154297,39.08329391479492,39.958946228027344,40.007591247558594,39.73516845703125,39.82273483276367,40.474605560302734,40.65946578979492,42.18699645996094,43.08210372924805,43.529666900634766,43.17940139770508,43.48101806640625,43.55885314941406,43.48101806640625,42.07997131347656,42.13835144042969,42.03132629394531,43.02373123168945,42.86805725097656,43.04319381713867,42.9361686706543,42.88751983642578,43.442100524902344,43.159942626953125,43.17940139770508,44.01128387451172,43.91341018676758,44.12872314453125,43.776397705078125,43.66874313354492,43.15003967285156,43.46321487426758,43.287052154541016,44.099361419677734,44.52998352050781,45.31292724609375,45.665252685546875,45.851200103759766,46.44819641113281,46.11544418334961,46.311180114746094,47.12348937988281,47.671546936035156,47.88685989379883,47.62261199951172,46.144805908203125,45.84141540527344,45.96864318847656,45.733760833740234,46.06650924682617,45.1661262512207,45.04867935180664,46.017581939697266,46.311180114746094,46.467769622802734,46.7515869140625,47.11369323730469,47.35837173461914,47.417091369628906,47.201778411865234,46.92775344848633,46.93753433227539,46.262245178222656,44.68656921386719,44.872520446777344,44.58870315551758,44.45168685913086,43.96234130859375,45.02910614013672,45.17591094970703,46.48734664916992,46.23289108276367,46.69286346435547,45.93927764892578,46.89838409423828,47.05497741699219,47.31922149658203,47.23114013671875,48.425132751464844,48.425132751464844,49.178714752197266,49.305946350097656,49.41360092163086,49.658267974853516,49.345088958740234,48.99277114868164,49.54082489013672,48.979881286621094,48.674800872802734,49.49162292480469,49.334163665771484,49.9443244934082,49.77701950073242,49.786861419677734,49.855751037597656,50.58400344848633,51.30241394042969,51.42050552368164,51.095741271972656,50.87923812866211,50.87923812866211,51.02685546875,51.38113784790039,51.587806701660156,50.7709846496582,49.87543487548828,49.67860794067383,49.83606719970703,49.59003829956055,49.49162292480469,49.04876708984375,48.99956512451172,47.87765884399414,48.084327697753906,49.294795989990234,51.45003128051758,49.639244079589844,50.46590805053711,51.21384048461914,50.70209503173828,50.28876495361328,50.93828582763672,51.73542785644531,52.17828369140625,52.030662536621094,51.745269775390625,52.1881217956543,52.60145568847656,52.70970916748047,52.69002914428711,51.617332458496094,52.44399642944336,52.35542297363281,52.57193374633789,52.77859878540039,53.2509765625,52.030662536621094,51.7747917175293,50.6627311706543,50.820194244384766,51.194156646728516,50.19035339355469,50.741458892822266,51.1055908203125,51.646854400634766,52.148765563964844,52.798282623291016,52.39479064941406,52.345584869384766,53.231292724609375,53.3001823425293,53.36943435668945,53.319969177246094,52.963844299316406,53.4980354309082,53.97286605834961,54.54662322998047,54.73458480834961,54.220176696777344,53.962974548339844,53.67609405517578,54.675228118896484,55.278663635253906,55.36769485473633,55.64468002319336,55.5655403137207,54.754364013671875,54.68511962890625,54.40813064575195,55.3479118347168,56.277793884277344,56.63391876220703,55.04124450683594,55.575435638427734,55.24898147583008,54.59608840942383,53.95308303833008,51.915252685546875,52.02406692504883,52.39997863769531,51.53934097290039,51.50966262817383,51.88557434082031,51.163429260253906,51.460201263427734,51.608585357666016,51.25246047973633,52.50879669189453,52.62750244140625,53.44856643676758,53.864051818847656,54.78404235839844,54.34877395629883,55.92166519165039,55.802955627441406,54.79393768310547,53.270503997802734,51.95481872558594,51.9844970703125,52.172454833984375,52.78578186035156,52.20213317871094,52.489009857177734,50.520423889160156,49.867523193359375,51.133750915527344,51.73719024658203,49.29376983642578,49.273983001708984,49.4322624206543,49.75871276855469,49.273983001708984,48.38858413696289,47.652408599853516,48.308998107910156,48.269203186035156,46.886390686035156,46.47850799560547,46.81675338745117,47.035614013671875,46.58794021606445,46.767005920410156,46.91623306274414,47.27437210083008,47.89116668701172,48.498016357421875,47.99065399169922,46.72721862792969,46.985870361328125,48.498016357421875,49.01532745361328,49.124759674072266,49.801246643066406,50.02010726928711,51.611839294433594,52.43754577636719,52.26842498779297,53.07423782348633,53.07423782348633,54.039222717285156,53.2334098815918,53.631343841552734,53.671138763427734,53.20356750488281,52.84542465209961,52.198787689208984,51.78095626831055,52.35795974731445,52.3878059387207,52.60667037963867,53.18367004394531,52.96480941772461,51.92023468017578,52.84542465209961,53.32294464111328,52.47734069824219,51.04478454589844,50.28871154785156,50.517520904541016,49.58238220214844,49.59232711791992,49.51274490356445,50.42798614501953,50.43793487548828,50.96519470214844,51.223854064941406,51.532249450683594,51.93018341064453,50.83586883544922,50.50757598876953,51.333282470703125,51.24374771118164,52.208736419677734,52.129150390625,53.88999938964844,53.83000183105469,53.630001068115234,54.41999816894531,54.540000915527344,55.15999984741211,56.02000045776367,55.869998931884766,56.84000015258789,56.529998779296875,56.20000076293945,57.369998931884766,57.90999984741211,57.72999954223633]}]}} |