{"chart":{"result":[{"meta":{"currency":"USD","symbol":"URA","exchangeName":"PCX","fullExchangeName":"NYSEArca","instrumentType":"ETF","firstTradeDate":1288963800,"regularMarketTime":1790779401,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":40.675,"regularMarketChangePercent":1.586,"fulldayPrice":40.675,"fulldayChange":0.635,"fulldayChangePercent":1.586,"fiftyTwoWeekHigh":62.28,"fiftyTwoWeekLow":37.18,"regularMarketDayHigh":41.05,"regularMarketDayLow":39.881,"regularMarketVolume":940552,"longName":"Global X Uranium ETF","shortName":"Global X Uranium ETF","chartPreviousClose":28.61,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1790755200,"end":1790775000,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1790775000,"end":1790798400,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1790798400,"end":1790812800,"gmtoffset":-14400}},"dataGranularity":"1d","range":"2y","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1727703000,1727789400,1727875800,1727962200,1728048600,1728307800,1728394200,1728480600,1728567000,1728653400,1728912600,1728999000,1729085400,1729171800,1729258200,1729517400,1729603800,1729690200,1729776600,1729863000,1730122200,1730208600,1730295000,1730381400,1730467800,1730730600,1730817000,1730903400,1730989800,1731076200,1731335400,1731421800,1731508200,1731594600,1731681000,1731940200,1732026600,1732113000,1732199400,1732285800,1732545000,1732631400,1732717800,1732890600,1733149800,1733236200,1733322600,1733409000,1733495400,1733754600,1733841000,1733927400,1734013800,1734100200,1734359400,1734445800,1734532200,1734618600,1734705000,1734964200,1735050600,1735223400,1735309800,1735569000,1735655400,1735828200,1735914600,1736173800,1736260200,1736346600,1736519400,1736778600,1736865000,1736951400,1737037800,1737124200,1737469800,1737556200,1737642600,1737729000,1737988200,1738074600,1738161000,1738247400,1738333800,1738593000,1738679400,1738765800,1738852200,1738938600,1739197800,1739284200,1739370600,1739457000,1739543400,1739889000,1739975400,1740061800,1740148200,1740407400,1740493800,1740580200,1740666600,1740753000,1741012200,1741098600,1741185000,1741271400,1741357800,1741613400,1741699800,1741786200,1741872600,1741959000,1742218200,1742304600,1742391000,1742477400,1742563800,1742823000,1742909400,1742995800,1743082200,1743168600,1743427800,1743514200,1743600600,1743687000,1743773400,1744032600,1744119000,1744205400,1744291800,1744378200,1744637400,1744723800,1744810200,1744896600,1745242200,1745328600,1745415000,1745501400,1745587800,1745847000,1745933400,1746019800,1746106200,1746192600,1746451800,1746538200,1746624600,1746711000,1746797400,1747056600,1747143000,1747229400,1747315800,1747402200,1747661400,1747747800,1747834200,1747920600,1748007000,1748352600,1748439000,1748525400,1748611800,1748871000,1748957400,1749043800,1749130200,1749216600,1749475800,1749562200,1749648600,1749735000,1749821400,1750080600,1750167000,1750253400,1750426200,1750685400,1750771800,1750858200,1750944600,1751031000,1751290200,1751376600,1751463000,1751549400,1751895000,1751981400,1752067800,1752154200,1752240600,1752499800,1752586200,1752672600,1752759000,1752845400,1753104600,1753191000,1753277400,1753363800,1753450200,1753709400,1753795800,1753882200,1753968600,1754055000,1754314200,1754400600,1754487000,1754573400,1754659800,1754919000,1755005400,1755091800,1755178200,1755264600,1755523800,1755610200,1755696600,1755783000,1755869400,1756128600,1756215000,1756301400,1756387800,1756474200,1756819800,1756906200,1756992600,1757079000,1757338200,1757424600,1757511000,1757597400,1757683800,1757943000,1758029400,1758115800,1758202200,1758288600,1758547800,1758634200,1758720600,1758807000,1758893400,1759152600,1759239000,1759325400,1759411800,1759498200,1759757400,1759843800,1759930200,1760016600,1760103000,1760362200,1760448600,1760535000,1760621400,1760707800,1760967000,1761053400,1761139800,1761226200,1761312600,1761571800,1761658200,1761744600,1761831000,1761917400,1762180200,1762266600,1762353000,1762439400,1762525800,1762785000,1762871400,1762957800,1763044200,1763130600,1763389800,1763476200,1763562600,1763649000,1763735400,1763994600,1764081000,1764167400,1764340200,1764599400,1764685800,1764772200,1764858600,1764945000,1765204200,1765290600,1765377000,1765463400,1765549800,1765809000,1765895400,1765981800,1766068200,1766154600,1766413800,1766500200,1766586600,1766759400,1767018600,1767105000,1767191400,1767364200,1767623400,1767709800,1767796200,1767882600,1767969000,1768228200,1768314600,1768401000,1768487400,1768573800,1768919400,1769005800,1769092200,1769178600,1769437800,1769524200,1769610600,1769697000,1769783400,1770042600,1770129000,1770215400,1770301800,1770388200,1770647400,1770733800,1770820200,1770906600,1770993000,1771338600,1771425000,1771511400,1771597800,1771857000,1771943400,1772029800,1772116200,1772202600,1772461800,1772548200,1772634600,1772721000,1772807400,1773063000,1773149400,1773235800,1773322200,1773408600,1773667800,1773754200,1773840600,1773927000,1774013400,1774272600,1774359000,1774445400,1774531800,1774618200,1774877400,1774963800,1775050200,1775136600,1775482200,1775568600,1775655000,1775741400,1775827800,1776087000,1776173400,1776259800,1776346200,1776432600,1776691800,1776778200,1776864600,1776951000,1777037400,1777296600,1777383000,1777469400,1777555800,1777642200,1777901400,1777987800,1778074200,1778160600,1778247000,1778506200,1778592600,1778679000,1778765400,1778851800,1779111000,1779197400,1779283800,1779370200,1779456600,1779802200,1779888600,1779975000,1780061400,1780320600,1780407000,1780493400,1780579800,1780666200,1780925400,1781011800,1781098200,1781184600,1781271000,1781530200,1781616600,1781703000,1781789400,1782135000,1782221400,1782307800,1782394200,1782480600,1782739800,1782826200,1782912600,1782999000,1783344600,1783431000,1783517400,1783603800,1783690200,1783949400,1784035800,1784122200,1784208600,1784295000,1784554200,1784640600,1784727000,1784813400,1784899800,1785159000,1785245400,1785331800,1785418200,1785504600,1785763800,1785850200,1785936600,1786023000,1786109400,1786368600,1786455000,1786541400,1786627800,1786714200,1786973400,1787059800,1787146200,1787232600,1787319000,1787578200,1787664600,1787751000,1787837400,1787923800,1788183000,1788269400,1788355800,1788442200,1788528600,1788874200,1788960600,1789047000,1789133400,1789392600,1789479000,1789565400,1789651800,1789738200,1789997400,1790083800,1790170200,1790256600,1790343000,1790602200,1790688600,1790775000],"indicators":{"quote":[{"open":[29.100000381469727,28.780000686645508,29.530000686645508,30.200000762939453,29.8700008392334,30.299999237060547,29.549999237060547,29.899999618530273,29.280000686645508,29.360000610351562,30.010000228881836,30.309999465942383,30.760000228881836,32.95000076293945,33.0,33.90999984741211,33.2400016784668,32.369998931884766,31.790000915527344,31.889999389648438,31.399999618530273,32.209999084472656,31.81999969482422,31.049999237060547,31.06999969482422,30.15999984741211,30.18000030517578,30.610000610351562,30.760000228881836,31.459999084472656,31.010000228881836,29.889999389648438,31.25,30.200000762939453,30.239999771118164,31.0,32.279998779296875,32.5,32.18000030517578,33.439998626708984,33.29999923706055,32.0,31.809999465942383,31.790000915527344,32.93000030517578,32.09000015258789,31.969999313354492,31.5,31.770000457763672,32.099998474121094,30.729999542236328,30.440000534057617,30.68000030517578,30.100000381469727,29.059999465942383,28.600000381469727,28.799999237060547,28.0,27.600000381469727,27.899999618530273,28.149999618530273,27.899999618530273,27.959999084472656,27.170000076293945,26.8799991607666,26.979999542236328,28.479999542236328,29.1200008392334,29.610000610351562,28.0,27.729999542236328,26.860000610351562,27.200000762939453,27.600000381469727,27.649999618530273,27.68000030517578,28.209999084472656,29.75,30.350000381469727,31.100000381469727,28.760000228881836,27.459999084472656,27.719999313354492,28.610000610351562,29.079999923706055,27.600000381469727,28.450000762939453,28.84000015258789,28.979999542236328,28.700000762939453,29.420000076293945,28.899999618530273,28.18000030517578,28.950000762939453,28.959999084472656,28.299999237060547,27.940000534057617,27.540000915527344,27.200000762939453,25.920000076293945,25.579999923706055,25.40999984741211,26.09000015258789,24.450000762939453,25.260000228881836,23.25,24.440000534057617,24.3700008392334,24.040000915527344,23.469999313354492,23.0,24.260000228881836,23.81999969482422,23.8799991607666,24.040000915527344,24.450000762939453,24.56999969482422,24.84000015258789,25.049999237060547,25.3799991607666,25.43000030517578,24.65999984741211,24.239999771118164,23.479999542236328,22.739999771118164,22.979999542236328,22.770000457763672,22.149999618530273,21.510000228881836,20.200000762939453,21.469999313354492,20.209999084472656,21.90999984741211,21.8700008392334,23.0,22.93000030517578,22.489999771118164,22.829999923706055,22.950000762939453,22.5,23.3799991607666,23.979999542236328,24.389999389648438,24.579999923706055,25.190000534057617,24.549999237060547,25.3799991607666,25.739999771118164,25.75,25.229999542236328,26.440000534057617,27.170000076293945,26.709999084472656,27.709999084472656,27.34000015258789,27.959999084472656,27.920000076293945,28.049999237060547,27.280000686645508,28.0,28.149999618530273,28.049999237060547,30.5,32.79999923706055,32.540000915527344,33.02000045776367,31.700000762939453,31.889999389648438,33.220001220703125,33.15999984741211,33.33000183105469,33.40999984741211,34.279998779296875,35.279998779296875,34.459999084472656,35.79999923706055,35.209999084472656,38.27000045776367,38.119998931884766,37.70000076293945,37.529998779296875,37.0,37.779998779296875,38.900001525878906,38.27000045776367,39.20000076293945,38.75,38.349998474121094,37.5,37.86000061035156,37.5,38.16999816894531,36.65999984741211,36.58000183105469,36.560001373291016,37.599998474121094,39.2599983215332,39.2400016784668,39.95000076293945,40.65999984741211,41.599998474121094,40.189998626708984,40.400001525878906,41.0,41.720001220703125,41.56999969482422,41.0,40.119998931884766,40.400001525878906,38.0,38.63999938964844,39.869998931884766,40.88999938964844,41.220001220703125,40.619998931884766,39.970001220703125,39.529998779296875,40.560001373291016,38.97999954223633,39.04999923706055,38.880001068115234,39.02000045776367,36.380001068115234,36.689998626708984,37.849998474121094,39.66999816894531,39.68000030517578,40.47999954223633,40.0099983215332,41.95000076293945,39.45000076293945,41.09000015258789,41.15999984741211,41.15999984741211,41.400001525878906,41.5,42.20000076293945,42.25,42.45000076293945,42.5,46.029998779296875,44.33000183105469,45.20000076293945,45.970001220703125,49.220001220703125,50.47999954223633,50.849998474121094,46.900001525878906,48.70000076293945,49.4900016784668,48.68000030517578,48.2599983215332,49.380001068115234,50.29999923706055,50.72999954223633,51.959999084472656,51.75,51.939998626708984,51.900001525878906,54.95000076293945,55.150001525878906,59.599998474121094,59.5099983215332,53.119998931884766,54.25,51.79999923706055,48.41999816894531,49.310001373291016,51.040000915527344,52.310001373291016,53.650001525878906,55.43000030517578,55.52000045776367,56.5,54.689998626708984,50.5,50.029998779296875,49.36000061035156,45.0,49.84000015258789,48.11000061035156,47.81999969482422,47.189998626708984,43.27000045776367,44.0,42.880001068115234,44.400001525878906,46.47999954223633,42.0099983215332,41.54999923706055,43.099998474121094,44.36000061035156,45.06999969482422,44.400001525878906,44.34000015258789,45.41999816894531,46.59000015258789,49.400001525878906,48.18000030517578,47.25,48.0099983215332,47.43000030517578,49.119998931884766,46.45000076293945,44.16999816894531,44.380001068115234,43.40999984741211,44.150001525878906,46.63999938964844,46.119998931884766,46.560001373291016,46.29999923706055,45.41999816894531,43.70000076293945,42.849998474121094,43.470001220703125,47.45000076293945,48.9900016784668,48.959999084472656,49.439998626708984,51.810001373291016,51.130001068115234,52.20000076293945,51.150001525878906,52.650001525878906,53.34000015258789,54.5099983215332,56.290000915527344,56.709999084472656,57.25,58.13999938964844,55.619998931884766,59.18000030517578,62.130001068115234,57.400001525878906,54.599998474121094,55.54999923706055,56.540000915527344,50.0,50.650001525878906,51.95000076293945,54.84000015258789,54.599998474121094,54.2400016784668,51.650001525878906,51.0,51.65999984741211,52.2599983215332,53.9900016784668,53.54999923706055,53.099998474121094,56.0,54.77000045776367,54.349998474121094,53.54999923706055,52.63999938964844,52.02000045776367,51.88999938964844,48.790000915527344,47.66999816894531,51.2599983215332,51.9900016784668,51.040000915527344,51.599998474121094,49.86000061035156,50.310001373291016,50.040000915527344,47.65999984741211,48.52000045776367,47.279998779296875,46.83000183105469,49.63999938964844,47.91999816894531,46.41999816894531,47.060001373291016,46.0099983215332,49.529998779296875,47.0099983215332,49.09000015258789,48.29999923706055,52.0,50.72999954223633,51.130001068115234,50.369998931884766,53.029998779296875,53.720001220703125,55.470001220703125,56.439998626708984,55.02000045776367,56.400001525878906,54.869998931884766,58.16999816894531,57.36000061035156,55.75,55.619998931884766,54.599998474121094,53.70000076293945,55.9900016784668,55.18000030517578,55.560001373291016,55.34000015258789,58.15999984741211,56.540000915527344,55.61000061035156,55.709999084472656,54.060001373291016,53.4900016784668,50.849998474121094,50.04999923706055,47.959999084472656,47.529998779296875,47.939998626708984,49.470001220703125,50.47999954223633,50.27000045776367,49.380001068115234,50.70000076293945,49.97999954223633,49.9900016784668,52.68000030517578,50.13999938964844,49.29999923706055,46.65999984741211,46.290000915527344,43.90999984741211,42.790000915527344,45.209999084472656,47.5099983215332,48.2400016784668,47.79999923706055,47.90999984741211,47.08000183105469,44.90999984741211,45.40999984741211,45.279998779296875,43.13999938964844,44.060001373291016,43.79999923706055,43.880001068115234,43.58000183105469,43.7599983215332,42.84000015258789,41.029998779296875,41.93000030517578,42.91999816894531,42.0,41.18000030517578,41.470001220703125,40.34000015258789,38.22999954223633,38.79999923706055,39.18000030517578,40.75,40.880001068115234,40.91999816894531,40.43000030517578,39.380001068115234,38.5,38.380001068115234,40.400001525878906,39.290000915527344,41.65999984741211,43.220001220703125,42.83000183105469,44.2400016784668,44.93000030517578,44.810001373291016,45.900001525878906,45.400001525878906,45.29999923706055,45.029998779296875,44.2400016784668,44.33000183105469,44.310001373291016,44.650001525878906,46.099998474121094,46.61000061035156,48.5,48.2599983215332,48.349998474121094,45.61000061035156,44.27000045776367,44.0,45.310001373291016,45.31999969482422,46.900001525878906,47.18000030517578,45.59000015258789,45.130001068115234,42.25,42.2599983215332,42.08000183105469,42.40999984741211,42.7599983215332,42.84000015258789,43.45000076293945,42.81999969482422,41.650001525878906,41.04999923706055,40.470001220703125,40.529998779296875,40.29999923706055],"high":[29.270000457763672,29.6299991607666,29.899999618530273,30.25,30.3700008392334,30.34000015258789,30.010000228881836,29.899999618530273,29.649999618530273,30.030000686645508,30.209999084472656,30.420000076293945,32.5099983215332,33.31999969482422,33.75,33.9900016784668,33.27000045776367,32.47999954223633,32.16999816894531,32.13999938964844,32.349998474121094,32.2400016784668,31.989999771118164,31.200000762939453,31.520000457763672,30.200000762939453,30.31999969482422,30.81999969482422,31.780000686645508,31.520000457763672,31.020000457763672,30.950000762939453,31.299999237060547,30.65999984741211,31.59000015258789,32.470001220703125,32.61000061035156,32.52000045776367,33.15999984741211,33.560001373291016,33.31999969482422,32.279998779296875,32.20000076293945,33.060001373291016,32.93000030517578,32.09000015258789,32.38999938964844,32.15999984741211,32.220001220703125,32.150001525878906,30.729999542236328,30.8799991607666,30.75,30.290000915527344,29.18000030517578,28.780000686645508,29.190000534057617,28.280000686645508,28.389999389648438,28.3700008392334,28.25,28.280000686645508,28.260000228881836,27.170000076293945,27.149999618530273,28.280000686645508,28.899999618530273,30.049999237060547,29.670000076293945,28.040000915527344,27.75,27.479999542236328,27.579999923706055,27.940000534057617,27.889999389648438,28.31999969482422,29.190000534057617,30.899999618530273,31.219999313354492,31.600000381469727,28.760000228881836,27.59000015258789,28.450000762939453,29.1299991607666,29.350000381469727,28.420000076293945,29.049999237060547,29.270000457763672,29.15999984741211,29.700000762939453,29.670000076293945,29.270000457763672,29.420000076293945,29.040000915527344,28.989999771118164,28.329999923706055,27.950000762939453,27.729999542236328,27.219999313354492,26.079999923706055,25.579999923706055,26.079999923706055,26.299999237060547,24.93000030517578,25.280000686645508,24.549999237060547,24.709999084472656,24.780000686645508,24.15999984741211,23.559999465942383,23.93000030517578,24.3799991607666,23.920000076293945,24.18000030517578,24.780000686645508,24.579999923706055,25.31999969482422,25.780000686645508,25.229999542236328,25.579999923706055,25.440000534057617,24.829999923706055,24.239999771118164,23.670000076293945,22.950000762939453,23.309999465942383,23.299999237060547,22.84000015258789,21.690000534057617,21.8799991607666,21.729999542236328,22.329999923706055,22.079999923706055,22.84000015258789,23.219999313354492,23.260000228881836,23.309999465942383,23.280000686645508,23.139999389648438,22.950000762939453,24.0,24.6200008392334,24.510000228881836,25.1299991607666,25.489999771118164,25.100000381469727,25.600000381469727,26.09000015258789,25.790000915527344,26.459999084472656,26.940000534057617,27.290000915527344,27.219999313354492,27.81999969482422,28.0,28.309999465942383,28.09000015258789,28.15999984741211,27.889999389648438,28.18000030517578,28.920000076293945,28.729999542236328,32.04999923706055,33.25,33.400001525878906,33.2599983215332,32.13999938964844,32.2400016784668,33.220001220703125,33.27000045776367,33.619998931884766,33.650001525878906,35.689998626708984,35.400001525878906,36.13999938964844,36.72999954223633,36.459999084472656,39.29999923706055,38.25,38.04999923706055,37.7400016784668,37.9900016784668,38.77000045776367,38.900001525878906,38.959999084472656,39.279998779296875,38.9900016784668,38.41999816894531,37.779998779296875,38.209999084472656,38.0,38.16999816894531,36.869998931884766,37.16999816894531,37.709999084472656,38.9900016784668,39.41999816894531,40.04999923706055,40.65999984741211,41.209999084472656,41.599998474121094,40.41999816894531,41.209999084472656,42.220001220703125,42.029998779296875,41.56999969482422,41.349998474121094,40.779998779296875,40.400001525878906,38.470001220703125,39.52000045776367,40.560001373291016,41.689998626708984,41.43000030517578,41.400001525878906,40.369998931884766,40.5099983215332,40.68000030517578,39.560001373291016,39.119998931884766,39.20000076293945,39.02000045776367,36.79999923706055,37.290000915527344,39.59000015258789,39.88999938964844,41.2599983215332,40.47999954223633,41.33000183105469,42.58000183105469,40.650001525878906,41.77000045776367,41.369998931884766,41.15999984741211,41.68000030517578,42.40999984741211,42.869998931884766,43.09000015258789,42.47999954223633,45.9900016784668,46.040000915527344,44.779998779296875,46.18000030517578,49.5,50.7599983215332,50.88999938964844,51.38999938964844,49.43000030517578,49.97999954223633,49.709999084472656,48.869998931884766,48.72999954223633,50.25,50.529998779296875,52.650001525878906,53.279998779296875,52.16999816894531,52.369998931884766,55.439998626708984,57.150001525878906,58.529998779296875,60.5099983215332,59.7599983215332,54.900001525878906,54.400001525878906,52.27000045776367,49.61000061035156,50.25,51.93000030517578,52.310001373291016,56.11000061035156,58.040000915527344,56.79999923706055,56.61000061035156,54.86000061035156,51.439998626708984,50.790000915527344,49.79999923706055,47.849998474121094,50.13999938964844,48.11000061035156,48.619998931884766,47.61000061035156,45.66999816894531,44.869998931884766,44.36000061035156,45.83000183105469,46.61000061035156,42.0099983215332,43.43000030517578,44.029998779296875,44.970001220703125,45.560001373291016,45.0,45.790000915527344,46.65999984741211,49.54999923706055,49.5,48.380001068115234,48.58000183105469,48.0099983215332,49.15999984741211,49.119998931884766,47.02000045776367,44.88999938964844,44.709999084472656,44.2400016784668,46.38999938964844,47.29999923706055,47.29999923706055,46.68000030517578,46.54999923706055,46.95000076293945,43.79999923706055,43.22999954223633,46.209999084472656,48.77000045776367,49.599998474121094,49.900001525878906,49.72999954223633,52.790000915527344,52.04999923706055,52.25,52.97999954223633,53.93000030517578,54.90999984741211,55.869998931884766,56.790000915527344,57.20000076293945,57.439998626708984,58.95000076293945,57.9900016784668,61.81999969482422,62.279998779296875,58.709999084472656,55.630001068115234,56.91999816894531,56.86000061035156,51.599998474121094,52.25,54.939998626708984,55.04999923706055,55.060001373291016,54.2400016784668,52.63999938964844,51.77000045776367,53.650001525878906,54.16999816894531,55.369998931884766,54.22999954223633,54.9900016784668,56.400001525878906,54.939998626708984,54.779998779296875,56.66999816894531,52.75,53.22999954223633,52.040000915527344,50.58000183105469,51.11000061035156,53.70000076293945,52.56999969482422,51.40999984741211,52.18000030517578,50.31999969482422,51.279998779296875,50.33000183105469,48.720001220703125,48.880001068115234,48.83000183105469,48.310001373291016,50.13999938964844,48.439998626708984,47.41999816894531,47.25,48.439998626708984,50.83000183105469,49.15999984741211,49.43000030517578,48.459999084472656,52.79999923706055,51.619998931884766,52.11000061035156,52.18000030517578,53.27000045776367,55.470001220703125,55.9900016784668,57.290000915527344,56.119998931884766,56.41999816894531,57.77000045776367,58.970001220703125,57.439998626708984,57.02000045776367,56.029998779296875,54.619998931884766,56.47999954223633,55.9900016784668,55.970001220703125,56.20000076293945,58.310001373291016,58.630001068115234,56.81999969482422,58.119998931884766,55.709999084472656,54.20000076293945,53.5,50.880001068115234,50.369998931884766,48.11000061035156,48.47999954223633,49.43000030517578,49.91999816894531,51.08000183105469,50.5099983215332,50.959999084472656,51.15999984741211,51.209999084472656,53.5099983215332,52.68000030517578,50.63999938964844,49.45000076293945,46.83000183105469,46.400001525878906,44.47999954223633,44.93000030517578,45.9900016784668,48.630001068115234,49.41999816894531,48.709999084472656,48.43000030517578,47.31999969482422,47.16999816894531,45.459999084472656,45.65999984741211,44.2599983215332,44.18000030517578,43.810001373291016,44.869998931884766,44.95000076293945,44.58000183105469,42.900001525878906,41.7599983215332,42.54999923706055,43.380001068115234,42.209999084472656,41.83000183105469,41.790000915527344,40.34000015258789,39.310001373291016,39.040000915527344,40.27000045776367,41.529998779296875,41.459999084472656,41.099998474121094,41.16999816894531,39.400001525878906,38.849998474121094,39.83000183105469,40.45000076293945,40.97999954223633,43.029998779296875,43.31999969482422,43.84000015258789,45.119998931884766,45.040000915527344,45.4900016784668,45.97999954223633,45.75,45.939998626708984,46.0,44.79999923706055,45.029998779296875,44.619998931884766,46.189998626708984,46.38999938964844,48.47999954223633,50.09000015258789,48.599998474121094,48.54999923706055,45.849998474121094,44.630001068115234,44.84000015258789,45.97999954223633,46.119998931884766,48.31999969482422,47.7599983215332,46.0,45.27000045776367,42.619998931884766,42.47999954223633,42.380001068115234,43.0,43.099998474121094,43.43000030517578,43.90999984741211,43.0,41.720001220703125,41.369998931884766,40.63999938964844,40.7400016784668,41.04999923706055],"close":[28.610000610351562,29.25,29.8700008392334,29.65999984741211,30.31999969482422,29.850000381469727,30.0,29.459999084472656,29.56999969482422,30.0,30.170000076293945,30.229999542236328,32.349998474121094,32.7599983215332,33.459999084472656,33.25,32.75,31.56999969482422,31.770000457763672,31.559999465942383,32.18000030517578,31.81999969482422,31.299999237060547,30.729999542236328,30.559999465942383,29.8700008392334,30.010000228881836,30.31999969482422,31.520000457763672,31.0,30.520000457763672,30.719999313354492,30.15999984741211,30.399999618530273,30.299999237060547,31.889999389648438,32.5099983215332,31.969999313354492,33.099998474121094,33.119998931884766,32.06999969482422,31.760000228881836,31.790000915527344,32.349998474121094,31.90999984741211,31.889999389648438,31.68000030517578,31.950000762939453,31.799999237060547,30.3700008392334,30.360000610351562,30.850000381469727,30.100000381469727,29.389999389648438,28.90999984741211,28.709999084472656,27.799999237060547,28.049999237060547,27.969999313354492,28.260000228881836,28.079999923706055,28.09000015258789,28.100000381469727,26.829999923706055,26.780000686645508,28.110000610351562,28.84000015258789,29.280000686645508,28.209999084472656,27.84000015258789,27.170000076293945,27.100000381469727,27.200000762939453,27.649999618530273,27.360000610351562,28.030000686645508,29.18000030517578,30.350000381469727,30.979999542236328,30.530000686645508,27.100000381469727,27.579999923706055,28.360000610351562,28.920000076293945,28.309999465942383,27.989999771118164,28.90999984741211,28.979999542236328,28.360000610351562,29.100000381469727,29.100000381469727,28.600000381469727,28.940000534057617,28.959999084472656,28.030000686645508,28.200000762939453,27.3799991607666,27.25,26.059999465942383,25.65999984741211,25.18000030517578,25.709999084472656,24.719999313354492,24.799999237060547,23.489999771118164,24.049999237060547,24.670000076293945,24.219999313354492,23.940000534057617,23.110000610351562,23.65999984741211,23.84000015258789,23.510000228881836,23.899999618530273,24.639999389648438,24.450000762939453,25.190000534057617,25.3799991607666,25.0,25.389999389648438,24.8700008392334,24.290000915527344,23.639999389648438,23.100000381469727,22.920000076293945,23.079999923706055,23.170000076293945,22.459999084472656,20.81999969482422,20.510000228881836,20.260000228881836,22.1200008392334,21.59000015258789,22.649999618530273,22.84000015258789,22.729999542236328,22.709999084472656,22.8700008392334,22.450000762939453,22.65999984741211,23.65999984741211,24.59000015258789,24.450000762939453,25.049999237060547,25.1299991607666,25.0,25.309999465942383,25.84000015258789,25.649999618530273,26.389999389648438,26.770000457763672,26.68000030517578,27.15999984741211,27.290000915527344,27.84000015258789,28.149999618530273,28.010000228881836,27.709999084472656,27.809999465942383,28.010000228881836,28.229999542236328,28.520000457763672,31.829999923706055,32.970001220703125,32.900001525878906,32.2599983215332,32.0099983215332,31.8700008392334,32.7400016784668,33.08000183105469,33.16999816894531,33.63999938964844,35.18000030517578,34.04999923706055,35.869998931884766,36.0099983215332,36.130001068115234,38.06999969482422,37.560001373291016,37.77000045776367,36.77000045776367,37.540000915527344,38.66999816894531,37.84000015258789,38.709999084472656,38.06999969482422,38.810001373291016,37.41999816894531,37.709999084472656,37.900001525878906,37.97999954223633,37.02000045776367,36.72999954223633,37.029998779296875,37.5099983215332,38.970001220703125,39.18000030517578,39.9900016784668,40.41999816894531,40.93000030517578,40.13999938964844,40.220001220703125,41.209999084472656,42.15999984741211,41.83000183105469,40.9900016784668,40.25,40.09000015258789,39.36000061035156,38.220001220703125,39.4900016784668,40.43000030517578,41.189998626708984,40.59000015258789,39.95000076293945,39.630001068115234,40.40999984741211,39.45000076293945,39.029998779296875,39.0099983215332,39.20000076293945,36.959999084472656,36.45000076293945,37.18000030517578,39.439998626708984,39.4900016784668,40.45000076293945,39.68000030517578,40.97999954223633,40.66999816894531,40.619998931884766,41.34000015258789,40.400001525878906,40.72999954223633,41.529998779296875,41.970001220703125,42.220001220703125,42.650001525878906,42.04999923706055,45.97999954223633,44.36000061035156,44.54999923706055,45.720001220703125,49.43000030517578,50.400001525878906,50.36000061035156,48.59000015258789,49.16999816894531,48.40999984741211,48.709999084472656,47.66999816894531,48.2599983215332,50.20000076293945,49.599998474121094,51.209999084472656,51.209999084472656,51.02000045776367,51.4900016784668,51.869998931884766,55.4900016784668,56.959999084472656,58.11000061035156,55.7400016784668,53.310001373291016,53.41999816894531,49.900001525878906,48.939998626708984,49.939998626708984,51.5,50.7599983215332,55.02000045776367,56.470001220703125,56.189998626708984,55.119998931884766,52.58000183105469,49.72999954223633,50.040000915527344,47.13999938964844,47.81999969482422,48.900001525878906,47.439998626708984,47.63999938964844,45.34000015258789,44.75,43.720001220703125,43.72999954223633,45.13999938964844,42.11000061035156,41.59000015258789,43.290000915527344,43.90999984741211,44.790000915527344,45.279998779296875,44.20000076293945,45.2599983215332,46.619998931884766,49.20000076293945,47.91999816894531,47.810001373291016,48.130001068115234,47.689998626708984,49.0,46.04999923706055,44.630001068115234,44.27000045776367,42.709999084472656,43.959999084472656,45.88999938964844,46.18000030517578,46.560001373291016,46.560001373291016,45.880001068115234,45.7400016784668,42.810001373291016,42.72999954223633,46.060001373291016,48.630001068115234,49.369998931884766,49.83000183105469,49.5099983215332,50.310001373291016,51.7599983215332,50.77000045776367,52.59000015258789,52.779998779296875,54.400001525878906,54.119998931884766,56.150001525878906,56.560001373291016,57.0,54.93000030517578,57.849998474121094,61.810001373291016,59.33000183105469,54.9900016784668,53.27000045776367,56.279998779296875,52.38999938964844,49.11000061035156,52.15999984741211,54.900001525878906,53.5,53.709999084472656,51.75,51.90999984741211,51.31999969482422,52.9900016784668,53.91999816894531,54.36000061035156,53.439998626708984,54.95000076293945,55.189998626708984,54.869998931884766,54.34000015258789,56.45000076293945,52.0,52.77000045776367,50.060001373291016,48.779998779296875,51.06999969482422,52.310001373291016,51.36000061035156,50.77000045776367,49.290000915527344,49.95000076293945,50.52000045776367,49.06999969482422,48.27000045776367,46.439998626708984,48.150001525878906,48.189998626708984,48.95000076293945,46.70000076293945,46.630001068115234,45.290000915527344,48.43000030517578,49.2599983215332,48.900001525878906,48.61000061035156,47.95000076293945,51.400001525878906,50.93000030517578,50.959999084472656,52.18000030517578,52.84000015258789,54.84000015258789,55.27000045776367,55.86000061035156,56.04999923706055,53.7400016784668,57.72999954223633,56.470001220703125,55.310001373291016,56.70000076293945,54.22999954223633,52.88999938964844,56.41999816894531,55.84000015258789,54.77000045776367,54.20000076293945,58.2599983215332,56.2599983215332,55.18000030517578,57.22999954223633,54.349998474121094,53.310001373291016,52.5,49.93000030517578,48.68000030517578,47.20000076293945,48.040000915527344,48.86000061035156,48.959999084472656,50.86000061035156,50.15999984741211,50.75,50.7599983215332,50.540000915527344,53.41999816894531,50.38999938964844,50.279998779296875,45.310001373291016,45.91999816894531,44.119998931884766,42.349998474121094,44.83000183105469,45.52000045776367,48.060001373291016,47.869998931884766,47.099998474121094,47.779998779296875,46.79999923706055,45.58000183105469,44.720001220703125,43.91999816894531,43.59000015258789,43.93000030517578,43.70000076293945,43.18000030517578,43.22999954223633,43.880001068115234,41.75,41.65999984741211,42.349998474121094,42.970001220703125,40.720001220703125,41.54999923706055,40.900001525878906,39.11000061035156,38.72999954223633,38.66999816894531,40.25,40.970001220703125,41.130001068115234,39.88999938964844,40.31999969482422,38.95000076293945,37.52000045776367,39.720001220703125,39.06999969482422,40.810001373291016,42.4900016784668,42.88999938964844,43.20000076293945,44.90999984741211,44.380001068115234,45.16999816894531,45.20000076293945,45.25,44.93000030517578,45.25,43.619998931884766,45.0099983215332,43.84000015258789,46.06999969482422,45.689998626708984,48.13999938964844,48.04999923706055,48.369998931884766,45.56999969482422,45.5099983215332,43.939998626708984,44.31999969482422,45.70000076293945,46.060001373291016,47.5,46.86000061035156,45.0,43.529998779296875,42.189998626708984,41.77000045776367,41.369998931884766,42.68000030517578,41.650001525878906,42.97999954223633,43.7400016784668,41.9900016784668,40.86000061035156,40.90999984741211,40.130001068115234,40.040000915527344,40.67499923706055],"low":[28.360000610351562,28.780000686645508,29.31999969482422,29.420000076293945,29.56999969482422,29.479999542236328,29.260000228881836,29.290000915527344,29.110000610351562,29.260000228881836,29.649999618530273,29.610000610351562,30.6200008392334,32.380001068115234,32.5,33.029998779296875,32.040000915527344,31.110000610351562,31.350000381469727,31.40999984741211,31.020000457763672,31.610000610351562,31.290000915527344,30.239999771118164,30.43000030517578,29.280000686645508,29.780000686645508,29.770000457763672,30.6200008392334,30.649999618530273,29.979999542236328,29.530000686645508,29.969999313354492,30.059999465942383,29.65999984741211,30.920000076293945,31.600000381469727,31.6200008392334,31.799999237060547,32.47999954223633,31.84000015258789,31.700000762939453,31.649999618530273,31.790000915527344,31.639999389648438,31.260000228881836,31.350000381469727,31.299999237060547,31.6200008392334,30.31999969482422,30.1200008392334,30.010000228881836,30.0,29.360000610351562,28.610000610351562,28.18000030517578,27.639999389648438,27.709999084472656,27.350000381469727,27.809999465942383,27.56999969482422,27.729999542236328,27.600000381469727,26.670000076293945,26.600000381469727,26.979999542236328,28.110000610351562,29.1200008392334,28.079999923706055,27.18000030517578,27.079999923706055,26.670000076293945,27.049999237060547,27.3799991607666,27.219999313354492,27.360000610351562,28.209999084472656,29.520000457763672,30.100000381469727,30.450000762939453,26.93000030517578,26.959999084472656,27.690000534057617,28.579999923706055,28.209999084472656,27.209999084472656,28.34000015258789,28.610000610351562,28.110000610351562,28.559999465942383,29.010000228881836,28.600000381469727,28.139999389648438,28.459999084472656,27.959999084472656,27.81999969482422,27.1299991607666,27.020000457763672,25.899999618530273,25.260000228881836,24.65999984741211,25.3799991607666,24.690000534057617,24.06999969482422,23.299999237060547,22.90999984741211,24.049999237060547,23.989999771118164,23.440000534057617,22.780000686645508,22.84000015258789,23.670000076293945,23.290000915527344,23.670000076293945,24.040000915527344,24.110000610351562,24.540000915527344,24.760000228881836,24.719999313354492,25.1299991607666,24.579999923706055,24.209999084472656,23.530000686645508,23.020000457763672,22.469999313354492,22.510000228881836,22.610000610351562,22.049999237060547,20.0,19.5,19.979999542236328,20.110000610351562,21.170000076293945,21.850000381469727,22.479999542236328,22.649999618530273,22.489999771118164,22.780000686645508,22.1200008392334,22.5,23.3799991607666,23.940000534057617,24.200000762939453,24.459999084472656,25.020000457763672,24.469999313354492,25.06999969482422,25.739999771118164,25.3799991607666,25.200000762939453,26.31999969482422,26.6299991607666,26.459999084472656,27.170000076293945,27.299999237060547,27.860000610351562,27.56999969482422,27.56999969482422,27.260000228881836,27.709999084472656,28.149999618530273,27.790000915527344,30.15999984741211,32.58000183105469,32.540000915527344,32.11000061035156,31.520000457763672,31.729999542236328,32.29999923706055,32.45000076293945,32.939998626708984,32.93000030517578,34.279998779296875,33.68000030517578,34.33000183105469,35.650001525878906,35.16999816894531,37.83000183105469,37.16999816894531,37.36000061035156,36.70000076293945,36.810001373291016,37.7400016784668,37.77000045776367,37.720001220703125,37.720001220703125,37.93000030517578,37.27000045776367,37.02000045776367,37.22999954223633,36.7599983215332,36.56999969482422,36.33000183105469,36.20000076293945,36.529998779296875,37.40999984741211,38.36000061035156,38.72999954223633,39.650001525878906,40.220001220703125,39.869998931884766,39.220001220703125,40.189998626708984,40.90999984741211,41.06999969482422,40.470001220703125,40.130001068115234,39.63999938964844,39.06999969482422,37.040000915527344,38.47999954223633,39.43000030517578,40.59000015258789,39.84000015258789,39.83000183105469,39.0099983215332,39.380001068115234,38.84000015258789,38.75,38.029998779296875,38.459999084472656,36.849998474121094,35.63999938964844,36.65999984741211,37.72999954223633,39.099998474121094,39.58000183105469,39.66999816894531,39.90999984741211,40.33000183105469,39.029998779296875,40.75,40.20000076293945,39.66999816894531,40.779998779296875,41.29999923706055,41.9900016784668,41.81999969482422,41.66999816894531,42.099998474121094,43.95000076293945,43.68000030517578,44.2400016784668,45.61000061035156,47.959999084472656,49.41999816894531,48.47999954223633,46.349998474121094,48.02000045776367,48.40999984741211,47.66999816894531,47.65999984741211,48.13999938964844,48.70000076293945,50.650001525878906,50.2599983215332,50.38999938964844,50.45000076293945,51.5099983215332,54.72999954223633,53.029998779296875,55.59000015258789,55.5099983215332,51.86000061035156,51.959999084472656,49.529998779296875,47.150001525878906,48.400001525878906,50.43000030517578,49.470001220703125,52.93000030517578,54.779998779296875,54.560001373291016,54.27000045776367,52.45000076293945,49.70000076293945,49.369998931884766,46.880001068115234,44.439998626708984,47.900001525878906,46.81999969482422,46.970001220703125,45.02000045776367,42.95000076293945,43.13999938964844,42.619998931884766,43.93000030517578,42.040000915527344,39.95000076293945,41.47999954223633,41.90999984741211,44.0099983215332,44.849998474121094,43.93000030517578,44.279998779296875,44.849998474121094,46.16999816894531,47.650001525878906,47.31999969482422,47.06999969482422,46.18000030517578,47.0,45.54999923706055,44.61000061035156,43.65999984741211,42.630001068115234,43.27000045776367,44.150001525878906,46.130001068115234,45.900001525878906,45.93000030517578,45.47999954223633,45.31999969482422,42.75,42.540000915527344,43.43000030517578,46.65999984741211,48.15999984741211,48.650001525878906,48.7599983215332,49.88999938964844,50.41999816894531,50.619998931884766,50.2400016784668,52.11000061035156,53.0,53.560001373291016,54.290000915527344,55.79999923706055,56.150001525878906,54.650001525878906,54.880001068115234,58.470001220703125,56.36000061035156,53.70000076293945,52.650001525878906,54.54999923706055,50.279998779296875,49.11000061035156,50.119998931884766,51.7599983215332,53.349998474121094,51.90999984741211,51.33000183105469,50.380001068115234,49.59000015258789,51.599998474121094,51.81999969482422,53.09000015258789,52.70000076293945,51.970001220703125,55.02000045776367,52.95000076293945,53.5099983215332,53.400001525878906,49.72999954223633,50.93000030517578,48.880001068115234,48.34000015258789,47.45000076293945,51.2599983215332,50.790000915527344,49.650001525878906,49.22999954223633,48.84000015258789,49.75,49.040000915527344,46.310001373291016,45.77000045776367,46.939998626708984,46.599998474121094,48.72999954223633,46.650001525878906,45.970001220703125,44.7599983215332,46.0,49.060001373291016,46.540000915527344,47.9900016784668,46.84000015258789,50.56999969482422,50.060001373291016,50.849998474121094,49.77000045776367,52.290000915527344,53.31999969482422,54.68000030517578,55.08000183105469,54.15999984741211,53.65999984741211,54.779998779296875,55.279998779296875,55.2599983215332,55.400001525878906,53.779998779296875,52.650001525878906,53.52000045776367,54.790000915527344,54.16999816894531,53.779998779296875,54.75,55.779998779296875,54.90999984741211,55.33000183105469,52.61000061035156,52.4900016784668,51.54999923706055,49.779998779296875,48.040000915527344,46.560001373291016,47.0099983215332,47.68000030517578,48.7599983215332,50.11000061035156,49.279998779296875,48.970001220703125,49.459999084472656,49.099998474121094,49.77000045776367,49.880001068115234,49.52000045776367,44.970001220703125,45.7599983215332,42.41999816894531,42.22999954223633,42.599998474121094,44.84000015258789,47.459999084472656,47.470001220703125,47.02000045776367,47.209999084472656,46.310001373291016,44.25,43.939998626708984,43.709999084472656,42.790000915527344,42.880001068115234,42.869998931884766,43.029998779296875,42.54999923706055,43.7599983215332,41.189998626708984,40.52000045776367,41.7400016784668,42.470001220703125,40.45000076293945,41.130001068115234,40.040000915527344,38.79999923706055,37.72999954223633,38.40999984741211,39.11000061035156,40.689998626708984,40.47999954223633,39.560001373291016,39.59000015258789,37.880001068115234,37.18000030517578,38.25,38.47999954223633,38.970001220703125,41.54999923706055,42.560001373291016,42.290000915527344,43.72999954223633,44.220001220703125,44.68000030517578,45.060001373291016,44.81999969482422,44.790000915527344,44.59000015258789,43.15999984741211,43.970001220703125,43.290000915527344,44.599998474121094,45.20000076293945,46.34000015258789,47.849998474121094,47.65999984741211,45.47999954223633,45.27000045776367,43.54999923706055,43.56999969482422,45.189998626708984,45.130001068115234,46.650001525878906,46.599998474121094,44.849998474121094,43.529998779296875,41.63999938964844,41.4900016784668,40.709999084472656,42.16999816894531,41.540000915527344,42.5099983215332,42.77000045776367,41.959999084472656,40.68000030517578,40.650001525878906,39.91999816894531,39.75,39.88100051879883],"volume":[3000100,2194600,2205300,3183300,2687200,2156400,1967500,2056100,1171100,1788000,2337800,1970400,9074900,5217400,4181800,3322300,3976000,3394400,2275600,2030000,2973700,2117300,2106500,3621200,2025800,3871100,2074600,4696900,3747100,2908500,3004900,3971400,2371900,1891800,7659600,5306500,3981900,3231300,3154900,2811100,4078000,2743500,960800,1920800,2388900,2317100,2046900,2361200,1337200,3094000,1820500,1509500,2198100,2366600,2844900,2991100,2985100,2563400,2158500,1588700,825800,1642000,3352600,3009000,2119200,5680900,3251000,2744300,2928100,2618400,1816200,2225900,1117200,2094900,2860800,3719600,4452600,6595900,3086200,4003200,7226200,3878400,2219200,1819900,2571500,2936500,1974800,1889600,1873900,1896400,1743700,1593800,1942400,1418900,2282600,1797000,2459400,2253900,4395300,3076700,8187500,3042200,7609700,2930100,4114400,4286600,2403000,3049100,4209900,3798700,3916500,3293700,2312200,2995500,2917700,2464000,2546800,2547600,3243400,2250700,2563600,1655500,3892900,2297700,3496900,2931900,1569700,3278700,6023700,4747800,3350600,5249400,2572300,2236000,1802900,1402200,6430100,2482800,2314400,2046800,3488400,2102200,1632300,2483100,1404300,1766600,2573400,3360000,1670100,4911500,2636900,2266900,2465100,2211900,3082200,2212200,2131300,2220200,2081500,2324400,3500000,2807600,13822400,7236000,5179500,4302100,3531700,2105300,4902400,2625700,2461600,2571000,7088600,5384100,5887400,4325900,3657200,9045500,3762800,3171300,4081100,3654400,3207900,3454200,2983600,2987900,2683200,3018200,2594300,1409900,3165800,3388200,3749100,2487100,2577100,4108700,4448400,4524100,3561600,2955000,4686700,3275300,3189700,3031800,3086300,4676200,3149600,2748600,3994200,6221800,2243800,4026200,3584200,3201400,2146400,2524900,1838300,4508700,2343600,2198500,2086200,4624600,4876000,2553900,4819900,2983300,4208800,3385600,4539500,4206700,3257500,2811400,2856900,3998900,2550600,3623100,3368400,2898000,2440200,7549800,4728400,5087500,5184100,7652700,7490900,6716800,6725800,5596900,3468400,3110100,4393200,5739900,5412400,4383200,6453200,6827900,3598900,4826300,10393300,10167200,10409500,10108700,10342500,10826900,5710600,8926000,10410700,5705900,7204700,6155900,11733100,6867800,4906500,3744300,5524600,6739100,6458700,8395000,9283000,5641400,4048900,3571300,5815200,6922700,4260100,7124100,4452100,4707100,6643500,4847700,4350300,2837500,2063100,2553400,3006800,3066600,6317300,4778700,2518400,2836700,4162100,3713400,7071500,4716300,3511200,3870100,4395900,6182000,3972200,3752000,1392900,2218400,2761900,4670600,2986600,6890600,9591800,6424400,5041200,3394600,8560500,4596100,4358500,6224000,7282000,6690100,11129400,8429000,5864100,4069100,10895600,7437000,12582900,14166800,10691200,7607500,7165200,9087600,6526600,5906700,7144400,3805000,3242500,5248400,4035500,5207600,3093100,4572800,3340200,5950300,7859500,4281400,3703800,2398200,5646500,7467500,4194800,6025300,3862000,4359100,4419900,2796400,2712800,4582500,3393300,2299900,2963700,5075000,5130100,5262900,2331600,3502900,2465900,3240400,3172000,4734400,4066300,2833200,2208700,2171900,3685900,1695900,2040700,2693700,3001500,5080700,3913900,7875800,3979200,3641100,6090200,5694700,3112900,4047300,3027400,2320200,3614700,2872100,3218100,3090700,5834700,5426200,5210300,4701400,6031600,3610200,3336800,4557800,3970400,3571000,3032400,3413000,2792300,4310400,3497800,3681700,3907900,3283200,7165200,5017600,2538800,7618000,2910600,6646700,5642200,4815700,3103400,5194500,2806800,2865000,3972700,2763400,3436200,2689400,2830000,2175200,2519900,2448200,3576300,3995700,1597300,3863700,2300400,2417600,2105100,2801300,1860100,2944900,3980600,2592400,2187200,4177900,3014100,2968500,2717300,2922900,3189900,3323300,2822000,3556000,2782700,5838900,6029200,2337200,3680600,3099100,2851100,1671500,3225400,1693100,2008900,2962200,2319300,3012800,4149500,2654600,4237200,5975300,3481800,6299700,2038600,2893800,5298400,2525900,2653900,4665800,2160400,2819500,2862700,4206400,2995900,2854800,3275100,4288700,3737200,1908700,1981900,2287000,2077700,2486600,2620400,940552]}],"adjclose":[{"adjclose":[26.586400985717773,27.181133270263672,27.757280349731445,27.5621337890625,28.175451278686523,27.73869514465332,27.87808609008789,27.376277923583984,27.478500366210938,27.87808609008789,28.036060333251953,28.09181785583496,30.061866760253906,30.442869186401367,31.09335708618164,30.898212432861328,30.433576583862305,29.337038040161133,29.522891998291016,29.32774543762207,29.903892517089844,29.56935691833496,29.08613395690918,28.55645179748535,28.398475646972656,27.757280349731445,27.887378692626953,28.175451278686523,29.29057502746582,28.807355880737305,28.36130714416504,28.54715919494629,28.02676773071289,28.249792098999023,28.1568660736084,29.6344051361084,30.21055030822754,29.7087459564209,30.758819580078125,30.77740478515625,29.801673889160156,29.513599395751953,29.54147720336914,30.061866760253906,29.652990341186523,29.6344051361084,29.439258575439453,29.690160751342773,29.550769805908203,28.22191619873047,28.212623596191406,28.667964935302734,27.971012115478516,27.311229705810547,26.86518096923828,26.6793270111084,25.83369255065918,26.066009521484375,25.991668701171875,26.26115608215332,26.093887329101562,26.103179931640625,26.112472534179688,25.607576370239258,25.55985450744629,26.829256057739258,27.525997161865234,27.94594955444336,26.924699783325195,26.571557998657227,25.932085037231445,25.86527442932129,25.960718154907227,26.390214920043945,26.113428115844727,26.752901077270508,27.850505828857422,28.96719741821289,29.568492889404297,29.13899803161621,25.86527442932129,26.32340431213379,27.067867279052734,27.602352142333984,27.020143508911133,26.714723587036133,27.592805862426758,27.659616470336914,27.067867279052734,27.774150848388672,27.774150848388672,27.296932220458984,27.621440887451172,27.640527725219727,26.752901077270508,26.915157318115234,26.13251495361328,26.008440017700195,24.872657775878906,24.490882873535156,24.032752990722656,24.538604736328125,23.59370994567871,23.67006492614746,22.41975212097168,22.95423698425293,23.545989990234375,23.116491317749023,22.8492488861084,22.057065963745117,22.582006454467773,22.75380516052246,22.438840866088867,22.811071395874023,23.51735496520996,23.336013793945312,24.04229736328125,24.2236385345459,23.86095428466797,24.233184814453125,23.73687744140625,23.183303833007812,22.562917709350586,22.047521591186523,21.875722885131836,22.028432846069336,22.11433219909668,21.43667984008789,19.871402740478516,19.57552719116211,19.336917877197266,21.112173080444336,20.606319427490234,21.618022918701172,21.799367904663086,21.694377899169922,21.675289154052734,21.828001022338867,21.42713737487793,21.6275691986084,22.582006454467773,23.469635009765625,23.336013793945312,23.908674240112305,23.985029220581055,23.86095428466797,24.156829833984375,24.662681579589844,24.481338500976562,25.1876220703125,25.550310134887695,25.46441078186035,25.92254066467285,26.04661750793457,26.571557998657227,26.867433547973633,26.73381233215332,26.447481155395508,26.542924880981445,26.73381233215332,26.943788528442383,27.220577239990234,30.3797664642334,31.46782684326172,31.401016235351562,30.790172576904297,30.551563262939453,30.417943954467773,31.248306274414062,31.57281494140625,31.65871238708496,32.1072998046875,33.57713317871094,32.498619079589844,34.235694885253906,34.36931610107422,34.48385238647461,36.3354606628418,35.848697662353516,36.049129486083984,35.09469223022461,35.82960891723633,36.90812301635742,36.11594009399414,36.9463005065918,36.3354606628418,37.041744232177734,35.71507263183594,35.99186325073242,36.1732063293457,36.24956130981445,35.33330154418945,35.05651092529297,35.34284210205078,35.80097198486328,37.194454193115234,37.3948860168457,38.16798400878906,38.57838821411133,39.065155029296875,38.3111457824707,38.38750457763672,39.332393646240234,40.239112854003906,39.92414855957031,39.12242126464844,38.416133880615234,38.263423919677734,37.56668472290039,36.4786262512207,37.690765380859375,38.58793640136719,39.31330490112305,38.74064636230469,38.12980651855469,37.82438659667969,38.568843841552734,37.652584075927734,37.2517204284668,37.23263168334961,37.41397476196289,35.276031494140625,34.78927230834961,35.48601150512695,37.64303970336914,37.690765380859375,38.607025146484375,37.87210464477539,39.11287307739258,38.81699752807617,38.7692756652832,39.45647430419922,38.559303283691406,38.874263763427734,39.637813568115234,40.057769775390625,40.29637908935547,40.706787109375,40.134124755859375,43.885066986083984,42.3388786315918,42.52021789550781,43.63691329956055,47.177879333496094,48.10368347167969,48.06550598144531,46.37614822387695,46.92972183227539,46.204349517822266,46.49068069458008,45.49806594848633,46.06118392944336,47.91279602050781,47.34012985229492,48.87677764892578,48.87677764892578,48.6954345703125,49.144020080566406,49.50670623779297,52.96177291870117,54.36479568481445,55.46240234375,53.200382232666016,50.881099700927734,50.986083984375,47.62646484375,46.710201263427734,47.66463851928711,49.153564453125,48.4472770690918,52.513187408447266,53.897125244140625,53.629878997802734,52.6086311340332,50.18436050415039,47.464210510253906,47.76008605957031,44.99221420288086,45.641231536865234,46.672027587890625,45.27854537963867,45.46943283081055,43.274227142333984,42.71110534667969,41.7280387878418,41.737579345703125,43.083335876464844,40.19139099121094,39.69508361816406,41.317626953125,41.90937805175781,42.74928665161133,43.216957092285156,42.1861686706543,43.19786834716797,44.495906829833984,46.95835876464844,45.73667526245117,45.631690979003906,45.937110900878906,45.517154693603516,46.7674674987793,43.95187759399414,42.59657669067383,42.25297546386719,40.76405334472656,41.95709991455078,43.79916763305664,44.07595443725586,44.43864059448242,44.43864059448242,43.78962326049805,43.656002044677734,42.810001373291016,42.72999954223633,46.060001373291016,48.630001068115234,49.369998931884766,49.83000183105469,49.5099983215332,50.310001373291016,51.7599983215332,50.77000045776367,52.59000015258789,52.779998779296875,54.400001525878906,54.119998931884766,56.150001525878906,56.560001373291016,57.0,54.93000030517578,57.849998474121094,61.810001373291016,59.33000183105469,54.9900016784668,53.27000045776367,56.279998779296875,52.38999938964844,49.11000061035156,52.15999984741211,54.900001525878906,53.5,53.709999084472656,51.75,51.90999984741211,51.31999969482422,52.9900016784668,53.91999816894531,54.36000061035156,53.439998626708984,54.95000076293945,55.189998626708984,54.869998931884766,54.34000015258789,56.45000076293945,52.0,52.77000045776367,50.060001373291016,48.779998779296875,51.06999969482422,52.310001373291016,51.36000061035156,50.77000045776367,49.290000915527344,49.95000076293945,50.52000045776367,49.06999969482422,48.27000045776367,46.439998626708984,48.150001525878906,48.189998626708984,48.95000076293945,46.70000076293945,46.630001068115234,45.290000915527344,48.43000030517578,49.2599983215332,48.900001525878906,48.61000061035156,47.95000076293945,51.400001525878906,50.93000030517578,50.959999084472656,52.18000030517578,52.84000015258789,54.84000015258789,55.27000045776367,55.86000061035156,56.04999923706055,53.7400016784668,57.72999954223633,56.470001220703125,55.310001373291016,56.70000076293945,54.22999954223633,52.88999938964844,56.41999816894531,55.84000015258789,54.77000045776367,54.20000076293945,58.2599983215332,56.2599983215332,55.18000030517578,57.22999954223633,54.349998474121094,53.310001373291016,52.5,49.93000030517578,48.68000030517578,47.20000076293945,48.040000915527344,48.86000061035156,48.959999084472656,50.86000061035156,50.15999984741211,50.75,50.7599983215332,50.540000915527344,53.41999816894531,50.38999938964844,50.279998779296875,45.310001373291016,45.91999816894531,44.119998931884766,42.349998474121094,44.83000183105469,45.52000045776367,48.060001373291016,47.869998931884766,47.099998474121094,47.779998779296875,46.79999923706055,45.58000183105469,44.720001220703125,43.91999816894531,43.59000015258789,43.93000030517578,43.70000076293945,43.18000030517578,43.22999954223633,43.880001068115234,41.75,41.65999984741211,42.349998474121094,42.970001220703125,40.720001220703125,41.54999923706055,40.900001525878906,39.11000061035156,38.72999954223633,38.66999816894531,40.25,40.970001220703125,41.130001068115234,39.88999938964844,40.31999969482422,38.95000076293945,37.52000045776367,39.720001220703125,39.06999969482422,40.810001373291016,42.4900016784668,42.88999938964844,43.20000076293945,44.90999984741211,44.380001068115234,45.16999816894531,45.20000076293945,45.25,44.93000030517578,45.25,43.619998931884766,45.0099983215332,43.84000015258789,46.06999969482422,45.689998626708984,48.13999938964844,48.04999923706055,48.369998931884766,45.56999969482422,45.5099983215332,43.939998626708984,44.31999969482422,45.70000076293945,46.060001373291016,47.5,46.86000061035156,45.0,43.529998779296875,42.189998626708984,41.77000045776367,41.369998931884766,42.68000030517578,41.650001525878906,42.97999954223633,43.7400016784668,41.9900016784668,40.86000061035156,40.90999984741211,40.130001068115234,40.040000915527344,40.67499923706055]}]}}],"error":null}}