{
  "chart": {
    "result": [
      {
        "meta": {
          "currency": "USD",
          "symbol": "FB",
          "exchangeName": "NMS",
          "instrumentType": "EQUITY",
          "firstTradeDate": 1337328000,
          "gmtoffset": -18000,
          "timezone": "EST",
          "currentTradingPeriod": {
            "pre": {
              "timezone": "EST",
              "start": 1486717200,
              "end": 1486737000,
              "gmtoffset": -18000
            },
            "regular": {
              "timezone": "EST",
              "start": 1486737000,
              "end": 1486760400,
              "gmtoffset": -18000
            },
            "post": {
              "timezone": "EST",
              "start": 1486760400,
              "end": 1486774800,
              "gmtoffset": -18000
            }
          },
          "dataGranularity": "1wk",
          "validRanges": [
            "1d",
            "5d",
            "1mo",
            "3mo",
            "6mo",
            "1y",
            "2y",
            "5y",
            "ytd",
            "max"
          ]
        },
        "timestamp": [
          1336968000,
          1337572800,
          1338177600,
          1338782400,
          1339387200,
          1339992000,
          1340596800,
          1341201600,
          1341806400,
          1342411200,
          1343016000,
          1343620800,
          1344225600,
          1344830400,
          1345435200,
          1346040000,
          1346644800,
          1347249600,
          1347854400,
          1348459200,
          1349064000,
          1349668800,
          1350273600,
          1350878400,
          1351483200,
          1352091600,
          1352696400,
          1353301200,
          1353906000,
          1354510800,
          1355115600,
          1355720400,
          1356325200,
          1356930000,
          1357534800,
          1358139600,
          1358744400,
          1359349200,
          1359954000,
          1360558800,
          1361163600,
          1361768400,
          1362373200,
          1362974400,
          1363579200,
          1364184000,
          1364788800,
          1365393600,
          1365998400,
          1366603200,
          1367208000,
          1367812800,
          1368417600,
          1369022400,
          1369627200,
          1370232000,
          1370836800,
          1371441600,
          1372046400,
          1372651200,
          1373256000,
          1373860800,
          1374465600,
          1375070400,
          1375675200,
          1376280000,
          1376884800,
          1377489600,
          1378094400,
          1378699200,
          1379304000,
          1379908800,
          1380513600,
          1381118400,
          1381723200,
          1382328000,
          1382932800,
          1383541200,
          1384146000,
          1384750800,
          1385355600,
          1385960400,
          1386565200,
          1387170000,
          1387774800,
          1388379600,
          1388984400,
          1389589200,
          1390194000,
          1390798800,
          1391403600,
          1392008400,
          1392613200,
          1393218000,
          1393822800,
          1394424000,
          1395028800,
          1395633600,
          1396238400,
          1396843200,
          1397448000,
          1398052800,
          1398657600,
          1399262400,
          1399867200,
          1400472000,
          1401076800,
          1401681600,
          1402286400,
          1402891200,
          1403496000,
          1404100800,
          1404705600,
          1405310400,
          1405915200,
          1406520000,
          1407124800,
          1407729600,
          1408334400,
          1408939200,
          1409544000,
          1410148800,
          1410753600,
          1411358400,
          1411963200,
          1412568000,
          1413172800,
          1413777600,
          1414382400,
          1414990800,
          1415595600,
          1416200400,
          1416805200,
          1417410000,
          1418014800,
          1418619600,
          1419224400,
          1419829200,
          1420434000,
          1421038800,
          1421643600,
          1422248400,
          1422853200,
          1423458000,
          1424062800,
          1424667600,
          1425272400,
          1425873600,
          1426478400,
          1427083200,
          1427688000,
          1428292800,
          1428897600,
          1429502400,
          1430107200,
          1430712000,
          1431316800,
          1431921600,
          1432526400,
          1433131200,
          1433736000,
          1434340800,
          1434945600,
          1435550400,
          1436155200,
          1436760000,
          1437364800,
          1437969600,
          1438574400,
          1439179200,
          1439784000,
          1440388800,
          1440993600,
          1441598400,
          1442203200,
          1442808000,
          1443412800,
          1444017600,
          1444622400,
          1445227200,
          1445832000,
          1446440400,
          1447045200,
          1447650000,
          1448254800,
          1448859600,
          1449464400,
          1450069200,
          1450674000,
          1451278800,
          1451883600,
          1452488400,
          1453093200,
          1453698000,
          1454302800,
          1454907600,
          1455512400,
          1456117200,
          1456722000,
          1457326800,
          1457928000,
          1458532800,
          1459137600,
          1459742400,
          1460347200,
          1460952000,
          1461556800,
          1462161600,
          1462766400,
          1463371200,
          1463976000,
          1464580800,
          1465185600,
          1465790400,
          1466395200,
          1467000000,
          1467604800,
          1468209600,
          1468814400,
          1469419200,
          1470024000,
          1470628800,
          1471233600,
          1471838400,
          1472443200,
          1473048000,
          1473652800,
          1474257600,
          1474862400,
          1475467200,
          1476072000,
          1476676800,
          1477281600,
          1477886400,
          1478494800,
          1479099600,
          1479704400,
          1480309200,
          1480914000,
          1481518800,
          1482123600,
          1482728400,
          1483333200,
          1483938000,
          1484542800,
          1485147600,
          1485752400,
          1486357200,
          1486760400
        ],
        "indicators": {
          "quote": [
            {
              "low": [
                38.0,
                30.940000534057617,
                26.829999923706055,
                25.520000457763672,
                26.84000015258789,
                29.40999984741211,
                30.760000228881836,
                30.549999237060547,
                30.549999237060547,
                27.149999618530273,
                22.280000686645508,
                19.81999969482422,
                20.219999313354492,
                19.0,
                18.75,
                18.030000686645508,
                17.549999237060547,
                18.549999237060547,
                21.3700008392334,
                19.799999237060547,
                20.8799991607666,
                19.450000762939453,
                18.799999237060547,
                19.049999237060547,
                20.729999542236328,
                19.1299991607666,
                18.8700008392334,
                22.700000762939453,
                24.809999465942383,
                26.68000030517578,
                26.760000228881836,
                26.1200008392334,
                25.149999618530273,
                26.110000610351562,
                28.649999618530273,
                29.270000457763672,
                29.739999771118164,
                28.739999771118164,
                28.010000228881836,
                27.100000381469727,
                26.81999969482422,
                26.34000015258789,
                27.209999084472656,
                26.559999465942383,
                25.559999465942383,
                24.719999313354492,
                25.280000686645508,
                26.420000076293945,
                25.149999618530273,
                25.700000762939453,
                26.860000610351562,
                26.56999969482422,
                25.899999618530273,
                24.079999923706055,
                23.260000228881836,
                22.670000076293945,
                23.260000228881836,
                23.649999618530273,
                23.3799991607666,
                24.149999618530273,
                24.420000076293945,
                25.600000381469727,
                25.719999313354492,
                34.0099983215332,
                37.70000076293945,
                36.02000045776367,
                37.13999938964844,
                39.41999816894531,
                41.439998626708984,
                43.11000061035156,
                42.43000030517578,
                46.290000915527344,
                49.060001373291016,
                45.2599983215332,
                47.90999984741211,
                51.130001068115234,
                46.5,
                47.25,
                45.72999954223633,
                45.720001220703125,
                43.54999923706055,
                46.2599983215332,
                47.7400016784668,
                52.90999984741211,
                55.25,
                53.43000030517578,
                54.04999923706055,
                55.380001068115234,
                54.400001525878906,
                51.849998474121094,
                60.70000076293945,
                63.349998474121094,
                65.7300033569336,
                67.37999725341797,
                66.51000213623047,
                67.45999908447266,
                66.18000030517578,
                57.97999954223633,
                56.31999969482422,
                55.439998626708984,
                55.880001068115234,
                57.56999969482422,
                54.65999984741211,
                56.2599983215332,
                57.310001373291016,
                57.56999969482422,
                61.56999969482422,
                62.04999923706055,
                61.790000915527344,
                63.349998474121094,
                64.22000122070312,
                65.76000213623047,
                62.209999084472656,
                66.04000091552734,
                68.5,
                71.55000305175781,
                71.79000091552734,
                72.22000122070312,
                73.56999969482422,
                73.7300033569336,
                74.81999969482422,
                76.19999694824219,
                73.06999969482422,
                75.94999694824219,
                75.63999938964844,
                72.76000213623047,
                70.31999969482422,
                75.37999725341797,
                72.9000015258789,
                73.6500015258789,
                73.54000091552734,
                72.51000213623047,
                73.3499984741211,
                74.4000015258789,
                74.77999877929688,
                74.58999633789062,
                80.0,
                77.69999694824219,
                75.36000061035156,
                73.54000091552734,
                74.81999969482422,
                74.20999908447266,
                73.75,
                73.44999694824219,
                75.08000183105469,
                78.0999984741211,
                78.5199966430664,
                77.26000213623047,
                77.36000061035156,
                82.13999938964844,
                80.87000274658203,
                80.80000305175781,
                80.37000274658203,
                81.23999786376953,
                78.11000061035156,
                77.05000305175781,
                76.79000091552734,
                79.45999908447266,
                78.87999725341797,
                78.66000366210938,
                79.31999969482422,
                80.06999969482422,
                83.30999755859375,
                85.56999969482422,
                85.2300033569336,
                88.41999816894531,
                94.80999755859375,
                91.80000305175781,
                92.80000305175781,
                91.19000244140625,
                85.61000061035156,
                72.0,
                86.5,
                88.83000183105469,
                91.5999984741211,
                91.91999816894531,
                85.72000122070312,
                90.47000122070312,
                92.66999816894531,
                96.47000122070312,
                101.55000305175781,
                101.18000030517578,
                103.83000183105469,
                100.47000122070312,
                104.38999938964844,
                103.3499984741211,
                101.91000366210938,
                101.45999908447266,
                103.5999984741211,
                104.52999877929688,
                97.02999877929688,
                92.44999694824219,
                89.37000274658203,
                94.2300033569336,
                103.18000030517578,
                96.81999969482422,
                100.23999786376953,
                102.73999786376953,
                106.75,
                104.4000015258789,
                108.7699966430664,
                111.02999877929688,
                112.94999694824219,
                109.9000015258789,
                106.5199966430664,
                109.01000213623047,
                106.30999755859375,
                116.56999969482422,
                118.9000015258789,
                115.87999725341797,
                115.94000244140625,
                117.81999969482422,
                116.26000213623047,
                112.55999755859375,
                111.0,
                108.2300033569336,
                112.97000122070312,
                116.58000183105469,
                116.88999938964844,
                117.77999877929688,
                122.06999969482422,
                124.18000030517578,
                122.77999877929688,
                123.08999633789062,
                124.3499984741211,
                126.47000122070312,
                125.75,
                127.30000305175781,
                126.80000305175781,
                127.55000305175781,
                126.75,
                127.31999969482422,
                129.27000427246094,
                119.25,
                115.2699966430664,
                113.55000305175781,
                117.80000305175781,
                114.0,
                115.06999969482422,
                117.61000061035156,
                116.30000305175781,
                114.7699966430664,
                115.51000213623047,
                123.04000091552734,
                126.77999877929688,
                126.94999694824219,
                129.52000427246094,
                130.3000030517578,
                133.67999267578125
              ],
              "volume": [
                573576400,
                430966300,
                288826000,
                203386400,
                121558000,
                186090800,
                115019800,
                43863300,
                64494000,
                97506700,
                228860400,
                267091200,
                135504600,
                399001700,
                284155300,
                151657400,
                189842400,
                334751400,
                274677900,
                259372000,
                200025600,
                139347000,
                173091300,
                489096200,
                175436500,
                170816300,
                554915200,
                251059900,
                474640500,
                353125000,
                347095000,
                269775700,
                161462000,
                266076900,
                419355200,
                437356300,
                202351800,
                496942700,
                250935200,
                249749600,
                177487100,
                247676000,
                225294600,
                162075000,
                138706800,
                147039300,
                252181200,
                156582400,
                143521800,
                120777000,
                292777800,
                184157700,
                149260700,
                210369700,
                210975700,
                194274200,
                176591100,
                190763700,
                226702500,
                69610200,
                127489600,
                147916700,
                639870300,
                632255300,
                297633700,
                247326000,
                270095200,
                350814200,
                258927900,
                323500900,
                421156600,
                479403400,
                417535000,
                498784000,
                374408000,
                290506000,
                646530000,
                392954000,
                345921000,
                290876000,
                232527900,
                230543000,
                345675000,
                569450200,
                260481800,
                192824900,
                337445200,
                209568900,
                213174600,
                453084400,
                275328000,
                235230400,
                307758300,
                292457400,
                258358800,
                270938400,
                241443900,
                431687900,
                387652400,
                493979000,
                347762000,
                448174700,
                396026000,
                294380000,
                249276000,
                248451000,
                191430500,
                194521000,
                236346000,
                175042000,
                230378000,
                127444000,
                232737000,
                192935800,
                338457000,
                207429000,
                162092000,
                142329600,
                114569000,
                128238000,
                123520000,
                145869800,
                215816000,
                165860000,
                184848000,
                168655000,
                285636000,
                176119000,
                338315000,
                158123000,
                112752800,
                117048200,
                103041300,
                103922900,
                144856700,
                167712100,
                69594500,
                66618400,
                121014800,
                126036300,
                84184300,
                196620200,
                125464000,
                88739900,
                130463700,
                130481100,
                120738500,
                96858500,
                164953600,
                148537300,
                85984300,
                83953600,
                106892900,
                204905200,
                128787000,
                105359300,
                138179600,
                95596600,
                58598800,
                105644000,
                85018900,
                100984900,
                186937800,
                101143200,
                128485200,
                163296800,
                185477000,
                271190000,
                144762700,
                104547200,
                171125700,
                256503500,
                150515500,
                107186000,
                145450300,
                145447900,
                186816200,
                120898000,
                110153700,
                145550000,
                127642000,
                187032700,
                127675400,
                147603100,
                64538400,
                112055400,
                103236200,
                126762800,
                56837400,
                61663300,
                166842000,
                186332600,
                151064000,
                288273300,
                278615500,
                258965500,
                151758600,
                152033900,
                131558500,
                123098600,
                120110800,
                73850200,
                130380300,
                161477200,
                203633900,
                131664500,
                220003200,
                123934000,
                106556300,
                113707600,
                92590100,
                65940500,
                76723300,
                113036700,
                111618000,
                122085200,
                73317400,
                80362700,
                98680300,
                202768200,
                108750600,
                69413500,
                71400800,
                68175200,
                73585700,
                97046500,
                94156500,
                83975500,
                75684700,
                64338300,
                74234200,
                73864300,
                85178600,
                171699500,
                175072500,
                159933400,
                85835300,
                135528600,
                101153900,
                118950500,
                67518700,
                52757900,
                88332300,
                102080900,
                59733100,
                90047200,
                168057700,
                85073500,
                13362784
              ],
              "close": [
                38.22999954223633,
                31.90999984741211,
                27.719999313354492,
                27.100000381469727,
                30.010000228881836,
                33.04999923706055,
                31.100000381469727,
                31.729999542236328,
                30.719999313354492,
                28.760000228881836,
                23.709999084472656,
                21.09000015258789,
                21.809999465942383,
                19.049999237060547,
                19.40999984741211,
                18.059999465942383,
                18.979999542236328,
                22.0,
                22.860000610351562,
                21.65999984741211,
                20.90999984741211,
                19.520000457763672,
                19.0,
                21.940000534057617,
                21.18000030517578,
                19.209999084472656,
                23.559999465942383,
                24.0,
                28.0,
                27.489999771118164,
                26.809999465942383,
                26.260000228881836,
                25.90999984741211,
                28.760000228881836,
                31.719999313354492,
                29.65999984741211,
                31.540000915527344,
                29.729999542236328,
                28.549999237060547,
                28.31999969482422,
                27.1299991607666,
                27.780000686645508,
                27.959999084472656,
                26.649999618530273,
                25.729999542236328,
                25.579999923706055,
                27.389999389648438,
                27.399999618530273,
                25.729999542236328,
                26.850000381469727,
                28.309999465942383,
                26.68000030517578,
                26.25,
                24.309999465942383,
                24.350000381469727,
                23.290000915527344,
                23.6299991607666,
                24.530000686645508,
                24.8799991607666,
                24.3700008392334,
                25.90999984741211,
                25.8799991607666,
                34.0099983215332,
                38.04999923706055,
                38.5,
                37.08000183105469,
                40.54999923706055,
                41.290000915527344,
                43.95000076293945,
                44.310001373291016,
                47.4900016784668,
                51.2400016784668,
                51.040000915527344,
                49.11000061035156,
                54.220001220703125,
                51.95000076293945,
                49.75,
                47.529998779296875,
                49.0099983215332,
                46.22999954223633,
                47.0099983215332,
                47.939998626708984,
                53.31999969482422,
                55.119998931884766,
                55.439998626708984,
                54.560001373291016,
                57.939998626708984,
                56.29999923706055,
                54.45000076293945,
                62.56999969482422,
                64.31999969482422,
                67.08999633789062,
                68.58999633789062,
                68.45999908447266,
                69.80000305175781,
                67.72000122070312,
                67.23999786376953,
                60.0099983215332,
                56.75,
                58.529998779296875,
                58.939998626708984,
                57.709999084472656,
                60.459999084472656,
                57.2400016784668,
                58.02000045776367,
                61.349998474121094,
                63.29999923706055,
                62.5,
                64.5,
                64.5,
                67.5999984741211,
                66.29000091552734,
                66.33999633789062,
                68.41999816894531,
                75.19000244140625,
                72.36000061035156,
                73.05999755859375,
                73.62999725341797,
                74.56999969482422,
                74.81999969482422,
                77.26000213623047,
                77.4800033569336,
                77.91000366210938,
                78.79000091552734,
                77.44000244140625,
                72.91000366210938,
                75.94999694824219,
                80.66999816894531,
                74.98999786376953,
                75.5999984741211,
                74.87999725341797,
                73.75,
                77.69999694824219,
                76.36000061035156,
                77.83000183105469,
                79.87999725341797,
                80.77999877929688,
                78.44999694824219,
                77.73999786376953,
                75.18000030517578,
                77.83000183105469,
                75.91000366210938,
                74.47000122070312,
                75.73999786376953,
                79.9000015258789,
                78.97000122070312,
                80.01000213623047,
                78.05000305175781,
                83.80000305175781,
                83.30000305175781,
                81.55999755859375,
                82.04000091552734,
                80.77999877929688,
                81.52999877929688,
                78.98999786376953,
                78.51000213623047,
                80.41999816894531,
                80.54000091552734,
                79.19000244140625,
                82.13999938964844,
                81.52999877929688,
                82.51000213623047,
                88.01000213623047,
                87.29000091552734,
                87.94999694824219,
                94.97000122070312,
                96.94999694824219,
                94.01000213623047,
                94.30000305175781,
                94.41999816894531,
                86.05999755859375,
                91.01000213623047,
                88.26000213623047,
                92.05000305175781,
                94.4000015258789,
                92.7699966430664,
                92.06999969482422,
                93.23999786376953,
                97.54000091552734,
                102.19000244140625,
                101.97000122070312,
                107.0999984741211,
                103.94999694824219,
                107.31999969482422,
                105.44999694824219,
                106.18000030517578,
                102.12000274658203,
                104.04000091552734,
                105.0199966430664,
                104.66000366210938,
                97.33000183105469,
                94.97000122070312,
                97.94000244140625,
                112.20999908447266,
                104.06999969482422,
                102.01000213623047,
                104.56999969482422,
                107.91999816894531,
                108.38999938964844,
                109.41000366210938,
                111.44999694824219,
                113.05000305175781,
                116.05999755859375,
                110.62999725341797,
                109.63999938964844,
                110.55999755859375,
                117.58000183105469,
                119.48999786376953,
                119.80999755859375,
                117.3499984741211,
                119.37999725341797,
                118.47000122070312,
                116.62000274658203,
                113.0199966430664,
                112.08000183105469,
                114.19000244140625,
                117.23999786376953,
                116.86000061035156,
                121.0,
                123.94000244140625,
                125.1500015258789,
                124.87999725341797,
                123.55999755859375,
                124.95999908447266,
                126.51000213623047,
                127.0999984741211,
                129.07000732421875,
                127.95999908447266,
                128.27000427246094,
                128.99000549316406,
                127.87999725341797,
                132.07000732421875,
                131.2899932861328,
                120.75,
                119.0199966430664,
                117.0199966430664,
                120.37999725341797,
                115.4000015258789,
                119.68000030517578,
                119.87000274658203,
                117.2699966430664,
                115.05000305175781,
                123.41000366210938,
                128.33999633789062,
                127.04000091552734,
                132.17999267578125,
                130.97999572753906,
                134.19000244140625,
                134.19000244140625
              ],
              "open": [
                42.04999923706055,
                36.529998779296875,
                31.479999542236328,
                27.200000762939453,
                27.18000030517578,
                29.959999084472656,
                32.86000061035156,
                31.25,
                32.099998474121094,
                30.5,
                28.1200008392334,
                24.0,
                21.389999389648438,
                22.149999618530273,
                19.049999237060547,
                19.489999771118164,
                18.079999923706055,
                19.059999465942383,
                22.670000076293945,
                21.780000686645508,
                22.079999923706055,
                20.399999618530273,
                19.68000030517578,
                19.200000762939453,
                20.81999969482422,
                21.100000381469727,
                19.149999618530273,
                23.959999084472656,
                24.940000534057617,
                28.0,
                27.170000076293945,
                26.770000457763672,
                26.5,
                26.200000762939453,
                28.690000534057617,
                32.08000183105469,
                29.75,
                31.8799991607666,
                29.059999465942383,
                28.610000610351562,
                28.229999542236328,
                27.15999984741211,
                27.760000228881836,
                28.010000228881836,
                26.3700008392334,
                25.75,
                25.6299991607666,
                27.190000534057617,
                27.15999984741211,
                25.809999465942383,
                27.15999984741211,
                28.329999923706055,
                26.600000381469727,
                26.18000030517578,
                24.540000915527344,
                24.270000457763672,
                24.059999465942383,
                23.90999984741211,
                23.950000762939453,
                24.969999313354492,
                24.469999313354492,
                25.93000030517578,
                25.989999771118164,
                34.06999969482422,
                38.43000030517578,
                38.20000076293945,
                37.43000030517578,
                40.900001525878906,
                41.84000015258789,
                44.36000061035156,
                44.849998474121094,
                47.279998779296875,
                50.13999938964844,
                50.72999954223633,
                48.310001373291016,
                54.68000030517578,
                51.540000915527344,
                49.369998931884766,
                47.040000915527344,
                48.470001220703125,
                46.36000061035156,
                46.900001525878906,
                48.09000015258789,
                53.25,
                55.5,
                54.93000030517578,
                54.41999816894531,
                57.90999984741211,
                56.599998474121094,
                54.72999954223633,
                63.029998779296875,
                64.30000305175781,
                66.94000244140625,
                68.73999786376953,
                66.95999908447266,
                70.7699966430664,
                68.18000030517578,
                67.19000244140625,
                60.779998779296875,
                55.900001525878906,
                60.09000015258789,
                59.459999084472656,
                58.04999923706055,
                59.66999816894531,
                57.97999954223633,
                57.88999938964844,
                61.619998931884766,
                63.22999954223633,
                62.400001525878906,
                64.16000366210938,
                64.31999969482422,
                67.45999908447266,
                66.30000305175781,
                67.12999725341797,
                68.80999755859375,
                75.16999816894531,
                72.36000061035156,
                73.45999908447266,
                74.0,
                74.94000244140625,
                75.01000213623047,
                77.26000213623047,
                77.1500015258789,
                77.0,
                78.12000274658203,
                77.19000244140625,
                73.2300033569336,
                75.5999984741211,
                80.73999786376953,
                75.47000122070312,
                75.36000061035156,
                74.87999725341797,
                73.54000091552734,
                77.26000213623047,
                76.18000030517578,
                78.45999908447266,
                80.08000183105469,
                80.48999786376953,
                77.9800033569336,
                77.83999633789062,
                75.72000122070312,
                77.9800033569336,
                76.11000061035156,
                74.05000305175781,
                75.30000305175781,
                79.95999908447266,
                79.0,
                79.68000030517578,
                77.95999908447266,
                83.91999816894531,
                83.80999755859375,
                80.80000305175781,
                81.93000030517578,
                81.54000091552734,
                81.87000274658203,
                79.33000183105469,
                78.4800033569336,
                80.33000183105469,
                80.43000030517578,
                79.30000305175781,
                81.81999969482422,
                80.55000305175781,
                83.41000366210938,
                86.61000061035156,
                86.48999786376953,
                88.66000366210938,
                95.8499984741211,
                96.58000183105469,
                93.52999877929688,
                95.68000030517578,
                94.41999816894531,
                77.02999877929688,
                90.5999984741211,
                89.69000244140625,
                92.30999755859375,
                94.62000274658203,
                92.08000183105469,
                92.94000244140625,
                93.31999969482422,
                97.18000030517578,
                102.19999694824219,
                101.72000122070312,
                107.0,
                103.31999969482422,
                107.19000244140625,
                105.83999633789062,
                106.4800033569336,
                102.29000091552734,
                104.91000366210938,
                105.0199966430664,
                101.94999694824219,
                97.91000366210938,
                96.52999877929688,
                98.72000122070312,
                112.2699966430664,
                100.41000366210938,
                103.80000305175781,
                105.48999786376953,
                107.5999984741211,
                108.06999969482422,
                109.27999877929688,
                111.66000366210938,
                113.31999969482422,
                114.06999969482422,
                110.69999694824219,
                109.73999786376953,
                109.87000274658203,
                117.83000183105469,
                119.54000091552734,
                119.37999725341797,
                117.41999816894531,
                119.45999908447266,
                118.62000274658203,
                115.0,
                113.7699966430664,
                111.56999969482422,
                113.94000244140625,
                117.70999908447266,
                117.31999969482422,
                121.38999938964844,
                123.8499984741211,
                125.25,
                124.91000366210938,
                123.33000183105469,
                124.3499984741211,
                126.66999816894531,
                125.95999908447266,
                129.91000366210938,
                127.37000274658203,
                128.3800048828125,
                129.67999267578125,
                128.1999969482422,
                132.72000122070312,
                132.00999450683594,
                122.83000183105469,
                119.12999725341797,
                118.19999694824219,
                120.12000274658203,
                115.94999694824219,
                119.22000122070312,
                119.8499984741211,
                116.95999908447266,
                116.02999877929688,
                123.55000305175781,
                128.0399932861328,
                127.30999755859375,
                131.5800018310547,
                130.97999572753906,
                134.10000610351562
              ],
              "high": [
                45.0,
                36.65999984741211,
                31.690000534057617,
                27.760000228881836,
                30.100000381469727,
                33.45000076293945,
                33.439998626708984,
                31.899999618530273,
                32.880001068115234,
                30.5,
                29.489999771118164,
                24.040000915527344,
                22.450000762939453,
                22.450000762939453,
                20.1299991607666,
                19.530000686645508,
                19.420000076293945,
                22.079999923706055,
                23.3700008392334,
                21.979999542236328,
                22.59000015258789,
                20.75,
                20.479999542236328,
                24.25,
                21.690000534057617,
                21.479999542236328,
                23.93000030517578,
                24.68000030517578,
                28.0,
                28.8799991607666,
                28.75,
                28.219999313354492,
                27.18000030517578,
                28.93000030517578,
                31.959999084472656,
                32.209999084472656,
                31.93000030517578,
                32.5099983215332,
                29.290000915527344,
                28.75,
                29.079999923706055,
                28.1200008392334,
                28.68000030517578,
                28.639999389648438,
                26.899999618530273,
                26.280000686645508,
                27.799999237060547,
                28.100000381469727,
                27.479999542236328,
                27.6200008392334,
                29.06999969482422,
                28.459999084472656,
                27.329999923706055,
                26.190000534057617,
                24.950000762939453,
                24.31999969482422,
                24.600000381469727,
                25.190000534057617,
                24.979999542236328,
                25.059999465942383,
                26.0,
                26.780000686645508,
                34.880001068115234,
                38.4900016784668,
                39.31999969482422,
                38.5,
                40.630001068115234,
                42.2599983215332,
                44.61000061035156,
                45.619998931884766,
                47.599998474121094,
                51.279998779296875,
                51.599998474121094,
                51.290000915527344,
                54.83000183105469,
                54.810001373291016,
                52.09000015258789,
                50.45000076293945,
                49.56999969482422,
                48.84000015258789,
                47.209999084472656,
                49.38999938964844,
                53.5,
                55.88999938964844,
                58.58000183105469,
                55.650001525878906,
                58.959999084472656,
                58.56999969482422,
                59.310001373291016,
                63.369998931884766,
                64.56999969482422,
                67.58000183105469,
                70.11000061035156,
                71.44000244140625,
                71.97000122070312,
                72.58999633789062,
                69.5999984741211,
                67.36000061035156,
                63.90999984741211,
                63.18000030517578,
                60.58000183105469,
                63.650001525878906,
                62.279998779296875,
                61.349998474121094,
                60.88999938964844,
                61.47999954223633,
                64.30000305175781,
                64.36000061035156,
                66.47000122070312,
                65.75,
                68.0,
                68.44000244140625,
                66.58999633789062,
                68.45999908447266,
                76.73999786376953,
                75.5,
                74.0,
                74.6500015258789,
                75.58000183105469,
                75.98999786376953,
                77.4800033569336,
                78.36000061035156,
                78.30000305175781,
                78.94000244140625,
                79.70999908447266,
                77.94999694824219,
                76.0,
                80.81999969482422,
                81.16000366210938,
                76.80000305175781,
                75.4800033569336,
                75.66000366210938,
                78.2699966430664,
                77.30999755859375,
                78.87999725341797,
                80.0,
                82.16999816894531,
                80.95999908447266,
                79.25,
                78.08000183105469,
                78.19000244140625,
                78.47000122070312,
                76.3499984741211,
                76.87000274658203,
                80.33999633789062,
                81.37000274658203,
                81.98999786376953,
                79.91000366210938,
                84.5999984741211,
                86.06999969482422,
                84.33999633789062,
                83.41999816894531,
                83.94000244140625,
                85.58999633789062,
                82.93000030517578,
                79.69000244140625,
                81.8499984741211,
                81.69000244140625,
                81.06999969482422,
                82.94999694824219,
                82.9000015258789,
                83.19000244140625,
                89.4000015258789,
                87.94999694824219,
                88.22000122070312,
                95.38999938964844,
                99.23999786376953,
                97.27999877929688,
                98.73999786376953,
                95.9000015258789,
                96.0999984741211,
                91.4800033569336,
                91.05000305175781,
                92.08000183105469,
                95.51000213623047,
                96.48999786376953,
                92.29000091552734,
                94.2699966430664,
                97.58999633789062,
                102.8499984741211,
                105.12000274658203,
                110.6500015258789,
                109.87000274658203,
                107.87999725341797,
                107.47000122070312,
                107.91999816894531,
                106.91000366210938,
                107.75,
                106.11000061035156,
                107.73999786376953,
                103.7699966430664,
                100.58000183105469,
                98.06999969482422,
                112.83999633789062,
                117.58999633789062,
                105.11000061035156,
                106.0,
                109.44999694824219,
                110.55000305175781,
                109.41999816894531,
                112.69000244140625,
                113.19000244140625,
                116.98999786376953,
                114.88999938964844,
                112.6500015258789,
                114.04000091552734,
                120.79000091552734,
                119.63999938964844,
                121.08000183105469,
                119.61000061035156,
                119.8499984741211,
                120.0999984741211,
                119.43000030517578,
                115.4800033569336,
                115.20999908447266,
                115.18000030517578,
                117.5,
                118.72000122070312,
                122.19999694824219,
                128.3300018310547,
                125.83999633789062,
                126.08999633789062,
                124.91999816894531,
                125.19000244140625,
                126.86000061035156,
                131.97999572753906,
                129.17999267578125,
                130.72999572753906,
                129.47000122070312,
                129.27999877929688,
                130.6999969482422,
                132.1300048828125,
                133.5,
                132.1199951171875,
                124.61000061035156,
                119.12999725341797,
                122.9800033569336,
                122.0999984741211,
                119.94000244140625,
                122.5,
                120.36000061035156,
                118.68000030517578,
                123.87999725341797,
                129.27000427246094,
                128.47999572753906,
                133.13999938964844,
                135.49000549316406,
                134.94000244140625,
                134.94000244140625
              ]
            }
          ],
          "unadjclose": [
            {
              "unadjclose": [
                38.22999954223633,
                31.90999984741211,
                27.719999313354492,
                27.100000381469727,
                30.010000228881836,
                33.04999923706055,
                31.100000381469727,
                31.729999542236328,
                30.719999313354492,
                28.760000228881836,
                23.709999084472656,
                21.09000015258789,
                21.809999465942383,
                19.049999237060547,
                19.40999984741211,
                18.059999465942383,
                18.979999542236328,
                22.0,
                22.860000610351562,
                21.65999984741211,
                20.90999984741211,
                19.520000457763672,
                19.0,
                21.940000534057617,
                21.18000030517578,
                19.209999084472656,
                23.559999465942383,
                24.0,
                28.0,
                27.489999771118164,
                26.809999465942383,
                26.260000228881836,
                25.90999984741211,
                28.760000228881836,
                31.719999313354492,
                29.65999984741211,
                31.540000915527344,
                29.729999542236328,
                28.549999237060547,
                28.31999969482422,
                27.1299991607666,
                27.780000686645508,
                27.959999084472656,
                26.649999618530273,
                25.729999542236328,
                25.579999923706055,
                27.389999389648438,
                27.399999618530273,
                25.729999542236328,
                26.850000381469727,
                28.309999465942383,
                26.68000030517578,
                26.25,
                24.309999465942383,
                24.350000381469727,
                23.290000915527344,
                23.6299991607666,
                24.530000686645508,
                24.8799991607666,
                24.3700008392334,
                25.90999984741211,
                25.8799991607666,
                34.0099983215332,
                38.04999923706055,
                38.5,
                37.08000183105469,
                40.54999923706055,
                41.290000915527344,
                43.95000076293945,
                44.310001373291016,
                47.4900016784668,
                51.2400016784668,
                51.040000915527344,
                49.11000061035156,
                54.220001220703125,
                51.95000076293945,
                49.75,
                47.529998779296875,
                49.0099983215332,
                46.22999954223633,
                47.0099983215332,
                47.939998626708984,
                53.31999969482422,
                55.119998931884766,
                55.439998626708984,
                54.560001373291016,
                57.939998626708984,
                56.29999923706055,
                54.45000076293945,
                62.56999969482422,
                64.31999969482422,
                67.08999633789062,
                68.58999633789062,
                68.45999908447266,
                69.80000305175781,
                67.72000122070312,
                67.23999786376953,
                60.0099983215332,
                56.75,
                58.529998779296875,
                58.939998626708984,
                57.709999084472656,
                60.459999084472656,
                57.2400016784668,
                58.02000045776367,
                61.349998474121094,
                63.29999923706055,
                62.5,
                64.5,
                64.5,
                67.5999984741211,
                66.29000091552734,
                66.33999633789062,
                68.41999816894531,
                75.19000244140625,
                72.36000061035156,
                73.05999755859375,
                73.62999725341797,
                74.56999969482422,
                74.81999969482422,
                77.26000213623047,
                77.4800033569336,
                77.91000366210938,
                78.79000091552734,
                77.44000244140625,
                72.91000366210938,
                75.94999694824219,
                80.66999816894531,
                74.98999786376953,
                75.5999984741211,
                74.87999725341797,
                73.75,
                77.69999694824219,
                76.36000061035156,
                77.83000183105469,
                79.87999725341797,
                80.77999877929688,
                78.44999694824219,
                77.73999786376953,
                75.18000030517578,
                77.83000183105469,
                75.91000366210938,
                74.47000122070312,
                75.73999786376953,
                79.9000015258789,
                78.97000122070312,
                80.01000213623047,
                78.05000305175781,
                83.80000305175781,
                83.30000305175781,
                81.55999755859375,
                82.04000091552734,
                80.77999877929688,
                81.52999877929688,
                78.98999786376953,
                78.51000213623047,
                80.41999816894531,
                80.54000091552734,
                79.19000244140625,
                82.13999938964844,
                81.52999877929688,
                82.51000213623047,
                88.01000213623047,
                87.29000091552734,
                87.94999694824219,
                94.97000122070312,
                96.94999694824219,
                94.01000213623047,
                94.30000305175781,
                94.41999816894531,
                86.05999755859375,
                91.01000213623047,
                88.26000213623047,
                92.05000305175781,
                94.4000015258789,
                92.7699966430664,
                92.06999969482422,
                93.23999786376953,
                97.54000091552734,
                102.19000244140625,
                101.97000122070312,
                107.0999984741211,
                103.94999694824219,
                107.31999969482422,
                105.44999694824219,
                106.18000030517578,
                102.12000274658203,
                104.04000091552734,
                105.0199966430664,
                104.66000366210938,
                97.33000183105469,
                94.97000122070312,
                97.94000244140625,
                112.20999908447266,
                104.06999969482422,
                102.01000213623047,
                104.56999969482422,
                107.91999816894531,
                108.38999938964844,
                109.41000366210938,
                111.44999694824219,
                113.05000305175781,
                116.05999755859375,
                110.62999725341797,
                109.63999938964844,
                110.55999755859375,
                117.58000183105469,
                119.48999786376953,
                119.80999755859375,
                117.3499984741211,
                119.37999725341797,
                118.47000122070312,
                116.62000274658203,
                113.0199966430664,
                112.08000183105469,
                114.19000244140625,
                117.23999786376953,
                116.86000061035156,
                121.0,
                123.94000244140625,
                125.1500015258789,
                124.87999725341797,
                123.55999755859375,
                124.95999908447266,
                126.51000213623047,
                127.0999984741211,
                129.07000732421875,
                127.95999908447266,
                128.27000427246094,
                128.99000549316406,
                127.87999725341797,
                132.07000732421875,
                131.2899932861328,
                120.75,
                119.0199966430664,
                117.0199966430664,
                120.37999725341797,
                115.4000015258789,
                119.68000030517578,
                119.87000274658203,
                117.2699966430664,
                115.05000305175781,
                123.41000366210938,
                128.33999633789062,
                127.04000091552734,
                132.17999267578125,
                130.97999572753906,
                134.19000244140625,
                134.19000244140625
              ]
            }
          ],
          "unadjquote": [
            {
              "unadjhigh": [
                45.0,
                36.65999984741211,
                31.690000534057617,
                27.760000228881836,
                30.100000381469727,
                33.45000076293945,
                33.439998626708984,
                31.899999618530273,
                32.880001068115234,
                30.5,
                29.489999771118164,
                24.040000915527344,
                22.450000762939453,
                22.450000762939453,
                20.1299991607666,
                19.530000686645508,
                19.420000076293945,
                22.079999923706055,
                23.3700008392334,
                21.979999542236328,
                22.59000015258789,
                20.75,
                20.479999542236328,
                24.25,
                21.690000534057617,
                21.479999542236328,
                23.93000030517578,
                24.68000030517578,
                28.0,
                28.8799991607666,
                28.75,
                28.219999313354492,
                27.18000030517578,
                28.93000030517578,
                31.959999084472656,
                32.209999084472656,
                31.93000030517578,
                32.5099983215332,
                29.290000915527344,
                28.75,
                29.079999923706055,
                28.1200008392334,
                28.68000030517578,
                28.639999389648438,
                26.899999618530273,
                26.280000686645508,
                27.799999237060547,
                28.100000381469727,
                27.479999542236328,
                27.6200008392334,
                29.06999969482422,
                28.459999084472656,
                27.329999923706055,
                26.190000534057617,
                24.950000762939453,
                24.31999969482422,
                24.600000381469727,
                25.190000534057617,
                24.979999542236328,
                25.059999465942383,
                26.0,
                26.780000686645508,
                34.880001068115234,
                38.4900016784668,
                39.31999969482422,
                38.5,
                40.630001068115234,
                42.2599983215332,
                44.61000061035156,
                45.619998931884766,
                47.599998474121094,
                51.279998779296875,
                51.599998474121094,
                51.290000915527344,
                54.83000183105469,
                54.810001373291016,
                52.09000015258789,
                50.45000076293945,
                49.56999969482422,
                48.84000015258789,
                47.209999084472656,
                49.38999938964844,
                53.5,
                55.88999938964844,
                58.58000183105469,
                55.650001525878906,
                58.959999084472656,
                58.56999969482422,
                59.310001373291016,
                63.369998931884766,
                64.56999969482422,
                67.58000183105469,
                70.11000061035156,
                71.44000244140625,
                71.97000122070312,
                72.58999633789062,
                69.5999984741211,
                67.36000061035156,
                63.90999984741211,
                63.18000030517578,
                60.58000183105469,
                63.650001525878906,
                62.279998779296875,
                61.349998474121094,
                60.88999938964844,
                61.47999954223633,
                64.30000305175781,
                64.36000061035156,
                66.47000122070312,
                65.75,
                68.0,
                68.44000244140625,
                66.58999633789062,
                68.45999908447266,
                76.73999786376953,
                75.5,
                74.0,
                74.6500015258789,
                75.58000183105469,
                75.98999786376953,
                77.4800033569336,
                78.36000061035156,
                78.30000305175781,
                78.94000244140625,
                79.70999908447266,
                77.94999694824219,
                76.0,
                80.81999969482422,
                81.16000366210938,
                76.80000305175781,
                75.4800033569336,
                75.66000366210938,
                78.2699966430664,
                77.30999755859375,
                78.87999725341797,
                80.0,
                82.16999816894531,
                80.95999908447266,
                79.25,
                78.08000183105469,
                78.19000244140625,
                78.47000122070312,
                76.3499984741211,
                76.87000274658203,
                80.33999633789062,
                81.37000274658203,
                81.98999786376953,
                79.91000366210938,
                84.5999984741211,
                86.06999969482422,
                84.33999633789062,
                83.41999816894531,
                83.94000244140625,
                85.58999633789062,
                82.93000030517578,
                79.69000244140625,
                81.8499984741211,
                81.69000244140625,
                81.06999969482422,
                82.94999694824219,
                82.9000015258789,
                83.19000244140625,
                89.4000015258789,
                87.94999694824219,
                88.22000122070312,
                95.38999938964844,
                99.23999786376953,
                97.27999877929688,
                98.73999786376953,
                95.9000015258789,
                96.0999984741211,
                91.4800033569336,
                91.05000305175781,
                92.08000183105469,
                95.51000213623047,
                96.48999786376953,
                92.29000091552734,
                94.2699966430664,
                97.58999633789062,
                102.8499984741211,
                105.12000274658203,
                110.6500015258789,
                109.87000274658203,
                107.87999725341797,
                107.47000122070312,
                107.91999816894531,
                106.91000366210938,
                107.75,
                106.11000061035156,
                107.73999786376953,
                103.7699966430664,
                100.58000183105469,
                98.06999969482422,
                112.83999633789062,
                117.58999633789062,
                105.11000061035156,
                106.0,
                109.44999694824219,
                110.55000305175781,
                109.41999816894531,
                112.69000244140625,
                113.19000244140625,
                116.98999786376953,
                114.88999938964844,
                112.6500015258789,
                114.04000091552734,
                120.79000091552734,
                119.63999938964844,
                121.08000183105469,
                119.61000061035156,
                119.8499984741211,
                120.0999984741211,
                119.43000030517578,
                115.4800033569336,
                115.20999908447266,
                115.18000030517578,
                117.5,
                118.72000122070312,
                122.19999694824219,
                128.3300018310547,
                125.83999633789062,
                126.08999633789062,
                124.91999816894531,
                125.19000244140625,
                126.86000061035156,
                131.97999572753906,
                129.17999267578125,
                130.72999572753906,
                129.47000122070312,
                129.27999877929688,
                130.6999969482422,
                132.1300048828125,
                133.5,
                132.1199951171875,
                124.61000061035156,
                119.12999725341797,
                122.9800033569336,
                122.0999984741211,
                119.94000244140625,
                122.5,
                120.36000061035156,
                118.68000030517578,
                123.87999725341797,
                129.27000427246094,
                128.47999572753906,
                133.13999938964844,
                135.49000549316406,
                134.94000244140625,
                134.94000244140625
              ],
              "unadjlow": [
                38.0,
                30.940000534057617,
                26.829999923706055,
                25.520000457763672,
                26.84000015258789,
                29.40999984741211,
                30.760000228881836,
                30.549999237060547,
                30.549999237060547,
                27.149999618530273,
                22.280000686645508,
                19.81999969482422,
                20.219999313354492,
                19.0,
                18.75,
                18.030000686645508,
                17.549999237060547,
                18.549999237060547,
                21.3700008392334,
                19.799999237060547,
                20.8799991607666,
                19.450000762939453,
                18.799999237060547,
                19.049999237060547,
                20.729999542236328,
                19.1299991607666,
                18.8700008392334,
                22.700000762939453,
                24.809999465942383,
                26.68000030517578,
                26.760000228881836,
                26.1200008392334,
                25.149999618530273,
                26.110000610351562,
                28.649999618530273,
                29.270000457763672,
                29.739999771118164,
                28.739999771118164,
                28.010000228881836,
                27.100000381469727,
                26.81999969482422,
                26.34000015258789,
                27.209999084472656,
                26.559999465942383,
                25.559999465942383,
                24.719999313354492,
                25.280000686645508,
                26.420000076293945,
                25.149999618530273,
                25.700000762939453,
                26.860000610351562,
                26.56999969482422,
                25.899999618530273,
                24.079999923706055,
                23.260000228881836,
                22.670000076293945,
                23.260000228881836,
                23.649999618530273,
                23.3799991607666,
                24.149999618530273,
                24.420000076293945,
                25.600000381469727,
                25.719999313354492,
                34.0099983215332,
                37.70000076293945,
                36.02000045776367,
                37.13999938964844,
                39.41999816894531,
                41.439998626708984,
                43.11000061035156,
                42.43000030517578,
                46.290000915527344,
                49.060001373291016,
                45.2599983215332,
                47.90999984741211,
                51.130001068115234,
                46.5,
                47.25,
                45.72999954223633,
                45.720001220703125,
                43.54999923706055,
                46.2599983215332,
                47.7400016784668,
                52.90999984741211,
                55.25,
                53.43000030517578,
                54.04999923706055,
                55.380001068115234,
                54.400001525878906,
                51.849998474121094,
                60.70000076293945,
                63.349998474121094,
                65.7300033569336,
                67.37999725341797,
                66.51000213623047,
                67.45999908447266,
                66.18000030517578,
                57.97999954223633,
                56.31999969482422,
                55.439998626708984,
                55.880001068115234,
                57.56999969482422,
                54.65999984741211,
                56.2599983215332,
                57.310001373291016,
                57.56999969482422,
                61.56999969482422,
                62.04999923706055,
                61.790000915527344,
                63.349998474121094,
                64.22000122070312,
                65.76000213623047,
                62.209999084472656,
                66.04000091552734,
                68.5,
                71.55000305175781,
                71.79000091552734,
                72.22000122070312,
                73.56999969482422,
                73.7300033569336,
                74.81999969482422,
                76.19999694824219,
                73.06999969482422,
                75.94999694824219,
                75.63999938964844,
                72.76000213623047,
                70.31999969482422,
                75.37999725341797,
                72.9000015258789,
                73.6500015258789,
                73.54000091552734,
                72.51000213623047,
                73.3499984741211,
                74.4000015258789,
                74.77999877929688,
                74.58999633789062,
                80.0,
                77.69999694824219,
                75.36000061035156,
                73.54000091552734,
                74.81999969482422,
                74.20999908447266,
                73.75,
                73.44999694824219,
                75.08000183105469,
                78.0999984741211,
                78.5199966430664,
                77.26000213623047,
                77.36000061035156,
                82.13999938964844,
                80.87000274658203,
                80.80000305175781,
                80.37000274658203,
                81.23999786376953,
                78.11000061035156,
                77.05000305175781,
                76.79000091552734,
                79.45999908447266,
                78.87999725341797,
                78.66000366210938,
                79.31999969482422,
                80.06999969482422,
                83.30999755859375,
                85.56999969482422,
                85.2300033569336,
                88.41999816894531,
                94.80999755859375,
                91.80000305175781,
                92.80000305175781,
                91.19000244140625,
                85.61000061035156,
                72.0,
                86.5,
                88.83000183105469,
                91.5999984741211,
                91.91999816894531,
                85.72000122070312,
                90.47000122070312,
                92.66999816894531,
                96.47000122070312,
                101.55000305175781,
                101.18000030517578,
                103.83000183105469,
                100.47000122070312,
                104.38999938964844,
                103.3499984741211,
                101.91000366210938,
                101.45999908447266,
                103.5999984741211,
                104.52999877929688,
                97.02999877929688,
                92.44999694824219,
                89.37000274658203,
                94.2300033569336,
                103.18000030517578,
                96.81999969482422,
                100.23999786376953,
                102.73999786376953,
                106.75,
                104.4000015258789,
                108.7699966430664,
                111.02999877929688,
                112.94999694824219,
                109.9000015258789,
                106.5199966430664,
                109.01000213623047,
                106.30999755859375,
                116.56999969482422,
                118.9000015258789,
                115.87999725341797,
                115.94000244140625,
                117.81999969482422,
                116.26000213623047,
                112.55999755859375,
                111.0,
                108.2300033569336,
                112.97000122070312,
                116.58000183105469,
                116.88999938964844,
                117.77999877929688,
                122.06999969482422,
                124.18000030517578,
                122.77999877929688,
                123.08999633789062,
                124.3499984741211,
                126.47000122070312,
                125.75,
                127.30000305175781,
                126.80000305175781,
                127.55000305175781,
                126.75,
                127.31999969482422,
                129.27000427246094,
                119.25,
                115.2699966430664,
                113.55000305175781,
                117.80000305175781,
                114.0,
                115.06999969482422,
                117.61000061035156,
                116.30000305175781,
                114.7699966430664,
                115.51000213623047,
                123.04000091552734,
                126.77999877929688,
                126.94999694824219,
                129.52000427246094,
                130.3000030517578,
                133.67999267578125
              ],
              "unadjopen": [
                42.04999923706055,
                36.529998779296875,
                31.479999542236328,
                27.200000762939453,
                27.18000030517578,
                29.959999084472656,
                32.86000061035156,
                31.25,
                32.099998474121094,
                30.5,
                28.1200008392334,
                24.0,
                21.389999389648438,
                22.149999618530273,
                19.049999237060547,
                19.489999771118164,
                18.079999923706055,
                19.059999465942383,
                22.670000076293945,
                21.780000686645508,
                22.079999923706055,
                20.399999618530273,
                19.68000030517578,
                19.200000762939453,
                20.81999969482422,
                21.100000381469727,
                19.149999618530273,
                23.959999084472656,
                24.940000534057617,
                28.0,
                27.170000076293945,
                26.770000457763672,
                26.5,
                26.200000762939453,
                28.690000534057617,
                32.08000183105469,
                29.75,
                31.8799991607666,
                29.059999465942383,
                28.610000610351562,
                28.229999542236328,
                27.15999984741211,
                27.760000228881836,
                28.010000228881836,
                26.3700008392334,
                25.75,
                25.6299991607666,
                27.190000534057617,
                27.15999984741211,
                25.809999465942383,
                27.15999984741211,
                28.329999923706055,
                26.600000381469727,
                26.18000030517578,
                24.540000915527344,
                24.270000457763672,
                24.059999465942383,
                23.90999984741211,
                23.950000762939453,
                24.969999313354492,
                24.469999313354492,
                25.93000030517578,
                25.989999771118164,
                34.06999969482422,
                38.43000030517578,
                38.20000076293945,
                37.43000030517578,
                40.900001525878906,
                41.84000015258789,
                44.36000061035156,
                44.849998474121094,
                47.279998779296875,
                50.13999938964844,
                50.72999954223633,
                48.310001373291016,
                54.68000030517578,
                51.540000915527344,
                49.369998931884766,
                47.040000915527344,
                48.470001220703125,
                46.36000061035156,
                46.900001525878906,
                48.09000015258789,
                53.25,
                55.5,
                54.93000030517578,
                54.41999816894531,
                57.90999984741211,
                56.599998474121094,
                54.72999954223633,
                63.029998779296875,
                64.30000305175781,
                66.94000244140625,
                68.73999786376953,
                66.95999908447266,
                70.7699966430664,
                68.18000030517578,
                67.19000244140625,
                60.779998779296875,
                55.900001525878906,
                60.09000015258789,
                59.459999084472656,
                58.04999923706055,
                59.66999816894531,
                57.97999954223633,
                57.88999938964844,
                61.619998931884766,
                63.22999954223633,
                62.400001525878906,
                64.16000366210938,
                64.31999969482422,
                67.45999908447266,
                66.30000305175781,
                67.12999725341797,
                68.80999755859375,
                75.16999816894531,
                72.36000061035156,
                73.45999908447266,
                74.0,
                74.94000244140625,
                75.01000213623047,
                77.26000213623047,
                77.1500015258789,
                77.0,
                78.12000274658203,
                77.19000244140625,
                73.2300033569336,
                75.5999984741211,
                80.73999786376953,
                75.47000122070312,
                75.36000061035156,
                74.87999725341797,
                73.54000091552734,
                77.26000213623047,
                76.18000030517578,
                78.45999908447266,
                80.08000183105469,
                80.48999786376953,
                77.9800033569336,
                77.83999633789062,
                75.72000122070312,
                77.9800033569336,
                76.11000061035156,
                74.05000305175781,
                75.30000305175781,
                79.95999908447266,
                79.0,
                79.68000030517578,
                77.95999908447266,
                83.91999816894531,
                83.80999755859375,
                80.80000305175781,
                81.93000030517578,
                81.54000091552734,
                81.87000274658203,
                79.33000183105469,
                78.4800033569336,
                80.33000183105469,
                80.43000030517578,
                79.30000305175781,
                81.81999969482422,
                80.55000305175781,
                83.41000366210938,
                86.61000061035156,
                86.48999786376953,
                88.66000366210938,
                95.8499984741211,
                96.58000183105469,
                93.52999877929688,
                95.68000030517578,
                94.41999816894531,
                77.02999877929688,
                90.5999984741211,
                89.69000244140625,
                92.30999755859375,
                94.62000274658203,
                92.08000183105469,
                92.94000244140625,
                93.31999969482422,
                97.18000030517578,
                102.19999694824219,
                101.72000122070312,
                107.0,
                103.31999969482422,
                107.19000244140625,
                105.83999633789062,
                106.4800033569336,
                102.29000091552734,
                104.91000366210938,
                105.0199966430664,
                101.94999694824219,
                97.91000366210938,
                96.52999877929688,
                98.72000122070312,
                112.2699966430664,
                100.41000366210938,
                103.80000305175781,
                105.48999786376953,
                107.5999984741211,
                108.06999969482422,
                109.27999877929688,
                111.66000366210938,
                113.31999969482422,
                114.06999969482422,
                110.69999694824219,
                109.73999786376953,
                109.87000274658203,
                117.83000183105469,
                119.54000091552734,
                119.37999725341797,
                117.41999816894531,
                119.45999908447266,
                118.62000274658203,
                115.0,
                113.7699966430664,
                111.56999969482422,
                113.94000244140625,
                117.70999908447266,
                117.31999969482422,
                121.38999938964844,
                123.8499984741211,
                125.25,
                124.91000366210938,
                123.33000183105469,
                124.3499984741211,
                126.66999816894531,
                125.95999908447266,
                129.91000366210938,
                127.37000274658203,
                128.3800048828125,
                129.67999267578125,
                128.1999969482422,
                132.72000122070312,
                132.00999450683594,
                122.83000183105469,
                119.12999725341797,
                118.19999694824219,
                120.12000274658203,
                115.94999694824219,
                119.22000122070312,
                119.8499984741211,
                116.95999908447266,
                116.02999877929688,
                123.55000305175781,
                128.0399932861328,
                127.30999755859375,
                131.5800018310547,
                130.97999572753906,
                134.10000610351562
              ],
              "unadjclose": [
                38.22999954223633,
                31.90999984741211,
                27.719999313354492,
                27.100000381469727,
                30.010000228881836,
                33.04999923706055,
                31.100000381469727,
                31.729999542236328,
                30.719999313354492,
                28.760000228881836,
                23.709999084472656,
                21.09000015258789,
                21.809999465942383,
                19.049999237060547,
                19.40999984741211,
                18.059999465942383,
                18.979999542236328,
                22.0,
                22.860000610351562,
                21.65999984741211,
                20.90999984741211,
                19.520000457763672,
                19.0,
                21.940000534057617,
                21.18000030517578,
                19.209999084472656,
                23.559999465942383,
                24.0,
                28.0,
                27.489999771118164,
                26.809999465942383,
                26.260000228881836,
                25.90999984741211,
                28.760000228881836,
                31.719999313354492,
                29.65999984741211,
                31.540000915527344,
                29.729999542236328,
                28.549999237060547,
                28.31999969482422,
                27.1299991607666,
                27.780000686645508,
                27.959999084472656,
                26.649999618530273,
                25.729999542236328,
                25.579999923706055,
                27.389999389648438,
                27.399999618530273,
                25.729999542236328,
                26.850000381469727,
                28.309999465942383,
                26.68000030517578,
                26.25,
                24.309999465942383,
                24.350000381469727,
                23.290000915527344,
                23.6299991607666,
                24.530000686645508,
                24.8799991607666,
                24.3700008392334,
                25.90999984741211,
                25.8799991607666,
                34.0099983215332,
                38.04999923706055,
                38.5,
                37.08000183105469,
                40.54999923706055,
                41.290000915527344,
                43.95000076293945,
                44.310001373291016,
                47.4900016784668,
                51.2400016784668,
                51.040000915527344,
                49.11000061035156,
                54.220001220703125,
                51.95000076293945,
                49.75,
                47.529998779296875,
                49.0099983215332,
                46.22999954223633,
                47.0099983215332,
                47.939998626708984,
                53.31999969482422,
                55.119998931884766,
                55.439998626708984,
                54.560001373291016,
                57.939998626708984,
                56.29999923706055,
                54.45000076293945,
                62.56999969482422,
                64.31999969482422,
                67.08999633789062,
                68.58999633789062,
                68.45999908447266,
                69.80000305175781,
                67.72000122070312,
                67.23999786376953,
                60.0099983215332,
                56.75,
                58.529998779296875,
                58.939998626708984,
                57.709999084472656,
                60.459999084472656,
                57.2400016784668,
                58.02000045776367,
                61.349998474121094,
                63.29999923706055,
                62.5,
                64.5,
                64.5,
                67.5999984741211,
                66.29000091552734,
                66.33999633789062,
                68.41999816894531,
                75.19000244140625,
                72.36000061035156,
                73.05999755859375,
                73.62999725341797,
                74.56999969482422,
                74.81999969482422,
                77.26000213623047,
                77.4800033569336,
                77.91000366210938,
                78.79000091552734,
                77.44000244140625,
                72.91000366210938,
                75.94999694824219,
                80.66999816894531,
                74.98999786376953,
                75.5999984741211,
                74.87999725341797,
                73.75,
                77.69999694824219,
                76.36000061035156,
                77.83000183105469,
                79.87999725341797,
                80.77999877929688,
                78.44999694824219,
                77.73999786376953,
                75.18000030517578,
                77.83000183105469,
                75.91000366210938,
                74.47000122070312,
                75.73999786376953,
                79.9000015258789,
                78.97000122070312,
                80.01000213623047,
                78.05000305175781,
                83.80000305175781,
                83.30000305175781,
                81.55999755859375,
                82.04000091552734,
                80.77999877929688,
                81.52999877929688,
                78.98999786376953,
                78.51000213623047,
                80.41999816894531,
                80.54000091552734,
                79.19000244140625,
                82.13999938964844,
                81.52999877929688,
                82.51000213623047,
                88.01000213623047,
                87.29000091552734,
                87.94999694824219,
                94.97000122070312,
                96.94999694824219,
                94.01000213623047,
                94.30000305175781,
                94.41999816894531,
                86.05999755859375,
                91.01000213623047,
                88.26000213623047,
                92.05000305175781,
                94.4000015258789,
                92.7699966430664,
                92.06999969482422,
                93.23999786376953,
                97.54000091552734,
                102.19000244140625,
                101.97000122070312,
                107.0999984741211,
                103.94999694824219,
                107.31999969482422,
                105.44999694824219,
                106.18000030517578,
                102.12000274658203,
                104.04000091552734,
                105.0199966430664,
                104.66000366210938,
                97.33000183105469,
                94.97000122070312,
                97.94000244140625,
                112.20999908447266,
                104.06999969482422,
                102.01000213623047,
                104.56999969482422,
                107.91999816894531,
                108.38999938964844,
                109.41000366210938,
                111.44999694824219,
                113.05000305175781,
                116.05999755859375,
                110.62999725341797,
                109.63999938964844,
                110.55999755859375,
                117.58000183105469,
                119.48999786376953,
                119.80999755859375,
                117.3499984741211,
                119.37999725341797,
                118.47000122070312,
                116.62000274658203,
                113.0199966430664,
                112.08000183105469,
                114.19000244140625,
                117.23999786376953,
                116.86000061035156,
                121.0,
                123.94000244140625,
                125.1500015258789,
                124.87999725341797,
                123.55999755859375,
                124.95999908447266,
                126.51000213623047,
                127.0999984741211,
                129.07000732421875,
                127.95999908447266,
                128.27000427246094,
                128.99000549316406,
                127.87999725341797,
                132.07000732421875,
                131.2899932861328,
                120.75,
                119.0199966430664,
                117.0199966430664,
                120.37999725341797,
                115.4000015258789,
                119.68000030517578,
                119.87000274658203,
                117.2699966430664,
                115.05000305175781,
                123.41000366210938,
                128.33999633789062,
                127.04000091552734,
                132.17999267578125,
                130.97999572753906,
                134.19000244140625,
                134.19000244140625
              ]
            }
          ]
        }
      }
    ],
    "error": null
  }
}
