{"chart":{"result":[{"meta":{"currency":"USD","symbol":"TSM","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":876403800,"regularMarketTime":1783713602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":434.11,"fiftyTwoWeekHigh":479.0,"fiftyTwoWeekLow":223.7,"regularMarketDayHigh":439.655,"regularMarketDayLow":428.1,"regularMarketVolume":9558426,"longName":"Taiwan Semiconductor Manufacturing Company Limited","shortName":"Taiwan Semiconductor Manufactur","chartPreviousClose":104.0,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1783670400,"end":1783690200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1783690200,"end":1783713600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1783713600,"end":1783728000,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1704205800,1704292200,1704378600,1704465000,1704724200,1704810600,1704897000,1704983400,1705069800,1705415400,1705501800,1705588200,1705674600,1705933800,1706020200,1706106600,1706193000,1706279400,1706538600,1706625000,1706711400,1706797800,1706884200,1707143400,1707229800,1707316200,1707402600,1707489000,1707748200,1707834600,1707921000,1708007400,1708093800,1708439400,1708525800,1708612200,1708698600,1708957800,1709044200,1709130600,1709217000,1709303400,1709562600,1709649000,1709735400,1709821800,1709908200,1710163800,1710250200,1710336600,1710423000,1710509400,1710768600,1710855000,1710941400,1711027800,1711114200,1711373400,1711459800,1711546200,1711632600,1711978200,1712064600,1712151000,1712237400,1712323800,1712583000,1712669400,1712755800,1712842200,1712928600,1713187800,1713274200,1713360600,1713447000,1713533400,1713792600,1713879000,1713965400,1714051800,1714138200,1714397400,1714483800,1714570200,1714656600,1714743000,1715002200,1715088600,1715175000,1715261400,1715347800,1715607000,1715693400,1715779800,1715866200,1715952600,1716211800,1716298200,1716384600,1716471000,1716557400,1716903000,1716989400,1717075800,1717162200,1717421400,1717507800,1717594200,1717680600,1717767000,1718026200,1718112600,1718199000,1718285400,1718371800,1718631000,1718717400,1718890200,1718976600,1719235800,1719322200,1719408600,1719495000,1719581400,1719840600,1719927000,1720013400,1720186200,1720445400,1720531800,1720618200,1720704600,1720791000,1721050200,1721136600,1721223000,1721309400,1721395800,1721655000,1721741400,1721827800,1721914200,1722000600,1722259800,1722346200,1722432600,1722519000,1722605400,1722864600,1722951000,1723037400,1723123800,1723210200,1723469400,1723555800,1723642200,1723728600,1723815000,1724074200,1724160600,1724247000,1724333400,1724419800,1724679000,1724765400,1724851800,1724938200,1725024600,1725370200,1725456600,1725543000,1725629400,1725888600,1725975000,1726061400,1726147800,1726234200,1726493400,1726579800,1726666200,1726752600,1726839000,1727098200,1727184600,1727271000,1727357400,1727443800,1727703000,1727789400,1727875800,1727962200,1728048600,1728307800,1728394200,1728480600,1728567000,1728653400,1728912600,1728999000,1729085400,1729171800,1729258200,1729517400,1729603800,1729690200,1729776600,1729863000,1730122200,1730208600,1730295000,1730381400,1730467800,1730730600,1730817000,1730903400,1730989800,1731076200,1731335400,1731421800,1731508200,1731594600,1731681000,1731940200,1732026600,1732113000,1732199400,1732285800,1732545000,1732631400,1732717800,1732890600,1733149800,1733236200,1733322600,1733409000,1733495400,1733754600,1733841000,1733927400,1734013800,1734100200,1734359400,1734445800,1734532200,1734618600,1734705000,1734964200,1735050600,1735223400,1735309800,1735569000,1735655400,1735828200,1735914600,1736173800,1736260200,1736346600,1736519400,1736778600,1736865000,1736951400,1737037800,1737124200,1737469800,1737556200,1737642600,1737729000,1737988200,1738074600,1738161000,1738247400,1738333800,1738593000,1738679400,1738765800,1738852200,1738938600,1739197800,1739284200,1739370600,1739457000,1739543400,1739889000,1739975400,1740061800,1740148200,1740407400,1740493800,1740580200,1740666600,1740753000,1741012200,1741098600,1741185000,1741271400,1741357800,1741613400,1741699800,1741786200,1741872600,1741959000,1742218200,1742304600,1742391000,1742477400,1742563800,1742823000,1742909400,1742995800,1743082200,1743168600,1743427800,1743514200,1743600600,1743687000,1743773400,1744032600,1744119000,1744205400,1744291800,1744378200,1744637400,1744723800,1744810200,1744896600,1745242200,1745328600,1745415000,1745501400,1745587800,1745847000,1745933400,1746019800,1746106200,1746192600,1746451800,1746538200,1746624600,1746711000,1746797400,1747056600,1747143000,1747229400,1747315800,1747402200,1747661400,1747747800,1747834200,1747920600,1748007000,1748352600,1748439000,1748525400,1748611800,1748871000,1748957400,1749043800,1749130200,1749216600,1749475800,1749562200,1749648600,1749735000,1749821400,1750080600,1750167000,1750253400,1750426200,1750685400,1750771800,1750858200,1750944600,1751031000,1751290200,1751376600,1751463000,1751549400,1751895000,1751981400,1752067800,1752154200,1752240600,1752499800,1752586200,1752672600,1752759000,1752845400,1753104600,1753191000,1753277400,1753363800,1753450200,1753709400,1753795800,1753882200,1753968600,1754055000,1754314200,1754400600,1754487000,1754573400,1754659800,1754919000,1755005400,1755091800,1755178200,1755264600,1755523800,1755610200,1755696600,1755783000,1755869400,1756128600,1756215000,1756301400,1756387800,1756474200,1756819800,1756906200,1756992600,1757079000,1757338200,1757424600,1757511000,1757597400,1757683800,1757943000,1758029400,1758115800,1758202200,1758288600,1758547800,1758634200,1758720600,1758807000,1758893400,1759152600,1759239000,1759325400,1759411800,1759498200,1759757400,1759843800,1759930200,1760016600,1760103000,1760362200,1760448600,1760535000,1760621400,1760707800,1760967000,1761053400,1761139800,1761226200,1761312600,1761571800,1761658200,1761744600,1761831000,1761917400,1762180200,1762266600,1762353000,1762439400,1762525800,1762785000,1762871400,1762957800,1763044200,1763130600,1763389800,1763476200,1763562600,1763649000,1763735400,1763994600,1764081000,1764167400,1764340200,1764599400,1764685800,1764772200,1764858600,1764945000,1765204200,1765290600,1765377000,1765463400,1765549800,1765809000,1765895400,1765981800,1766068200,1766154600,1766413800,1766500200,1766586600,1766759400,1767018600,1767105000,1767191400,1767364200,1767623400,1767709800,1767796200,1767882600,1767969000,1768228200,1768314600,1768401000,1768487400,1768573800,1768919400,1769005800,1769092200,1769178600,1769437800,1769524200,1769610600,1769697000,1769783400,1770042600,1770129000,1770215400,1770301800,1770388200,1770647400,1770733800,1770820200,1770906600,1770993000,1771338600,1771425000,1771511400,1771597800,1771857000,1771943400,1772029800,1772116200,1772202600,1772461800,1772548200,1772634600,1772721000,1772807400,1773063000,1773149400,1773235800,1773322200,1773408600,1773667800,1773754200,1773840600,1773927000,1774013400,1774272600,1774359000,1774445400,1774531800,1774618200,1774877400,1774963800,1775050200,1775136600,1775482200,1775568600,1775655000,1775741400,1775827800,1776087000,1776173400,1776259800,1776346200,1776432600,1776691800,1776778200,1776864600,1776951000,1777037400,1777296600,1777383000,1777469400,1777555800,1777642200,1777901400,1777987800,1778074200,1778160600,1778247000,1778506200,1778592600,1778679000,1778765400,1778851800,1779111000,1779197400,1779283800,1779370200,1779456600,1779802200,1779888600,1779975000,1780061400,1780320600,1780407000,1780493400,1780579800,1780666200,1780925400,1781011800,1781098200,1781184600,1781271000,1781530200,1781616600,1781703000,1781789400,1782135000,1782221400,1782307800,1782394200,1782480600,1782739800,1782826200,1782912600,1782999000,1783344600,1783431000,1783517400,1783603800,1783690200],"indicators":{"quote":[{"close":[101.52999877929688,100.16999816894531,99.12999725341797,99.61000061035156,102.23999786376953,101.88999938964844,100.80000305175781,101.22000122070312,101.23999786376953,101.66999816894531,102.94999694824219,113.02999877929688,114.19999694824219,113.02999877929688,114.12999725341797,116.5199966430664,116.55999755859375,117.26000213623047,116.9800033569336,116.05999755859375,112.95999908447266,113.38999938964844,115.75,118.79000091552734,119.37999725341797,124.9800033569336,133.72999572753906,133.11000061035156,130.4600067138672,127.55000305175781,129.27000427246094,129.02999877929688,126.69000244140625,125.33000183105469,125.33999633789062,129.07000732421875,129.52999877929688,130.63999938964844,128.58999633789062,127.37999725341797,128.6699981689453,133.89999389648438,138.25999450683594,134.97000122070312,141.57000732421875,149.1999969482422,146.3699951171875,139.02000427246094,144.39999389648438,142.13999938964844,139.6199951171875,136.97999572753906,136.63999938964844,134.8699951171875,136.75,139.4499969482422,140.5399932861328,140.22999572753906,138.83999633789062,136.69000244140625,136.0500030517578,141.49000549316406,140.22000122070312,142.0,139.66000366210938,141.36000061035156,142.7899932861328,145.39999389648438,146.22000122070312,147.1999969482422,142.52000427246094,140.13999938964844,139.8000030517578,139.02999877929688,132.27000427246094,127.69999694824219,129.75,133.42999267578125,132.97000122070312,136.5800018310547,138.3000030517578,138.5,137.33999633789062,134.94000244140625,136.22999572753906,141.55999755859375,142.8300018310547,141.11000061035156,143.60000610351562,142.7899932861328,149.25999450683594,146.41000366210938,151.9499969482422,155.5800018310547,152.22999572753906,151.67999267578125,153.5500030517578,153.6699981689453,156.14999389648438,157.08999633789062,160.0,159.41000366210938,154.33999633789062,152.9600067138672,151.0399932861328,154.9499969482422,152.47000122070312,162.9199981689453,162.07000732421875,164.38999938964844,168.16000366210938,165.7100067138672,172.97999572753906,172.91000366210938,172.50999450683594,177.24000549316406,179.69000244140625,175.3800048828125,173.9600067138672,167.80999755859375,172.60000610351562,172.07000732421875,171.6300048828125,173.80999755859375,172.3300018310547,175.6999969482422,182.49000549316406,183.99000549316406,186.6300048828125,184.52000427246094,191.0500030517578,184.5,187.35000610351562,185.22000122070312,186.0399932861328,171.1999969482422,171.8699951171875,165.77000427246094,169.35000610351562,169.82000732421875,159.8000030517578,160.27999877929688,161.94000244140625,160.00999450683594,154.5399932861328,165.8000030517578,158.17999267578125,149.86000061035156,147.9499969482422,155.38999938964844,155.0399932861328,164.5500030517578,167.1199951171875,167.6300048828125,172.33999633789062,169.97000122070312,173.9600067138672,174.5399932861328,175.4499969482422,172.0399932861328,171.44000244140625,166.44000244140625,171.27999877929688,169.07000732421875,170.5500030517578,169.1999969482422,169.14999389648438,171.6999969482422,160.49000549316406,160.8699951171875,163.6999969482422,156.82000732421875,162.77999877929688,162.42999267578125,170.22999572753906,171.42999267578125,172.5,169.0800018310547,167.35000610351562,167.27999877929688,176.22000122070312,174.0800018310547,174.75999450683594,181.97000122070312,182.35000610351562,186.8300018310547,177.97000122070312,173.6699981689453,172.07000732421875,175.8000030517578,179.47999572753906,181.16000366210938,184.50999450683594,186.0500030517578,187.13999938964844,185.77999877929688,190.80999755859375,192.2100067138672,187.1300048828125,187.47999572753906,205.83999633789062,200.77999877929688,201.9499969482422,198.47999572753906,200.86000061035156,197.92999267578125,203.44000244140625,194.67999267578125,196.94000244140625,194.47999572753906,190.5399932861328,192.9499969482422,191.55999755859375,195.75999450683594,193.22000122070312,201.19000244140625,201.1999969482422,194.0500030517578,191.77000427246094,186.66000366210938,188.5,186.00999450683594,187.47999572753906,189.6699981689453,188.36000061035156,191.24000549316406,190.0800018310547,185.0800018310547,183.83999633789062,181.19000244140625,184.66000366210938,194.39999389648438,198.88999938964844,200.69000244140625,204.3000030517578,203.02000427246094,199.1699981689453,191.94000244140625,194.60000610351562,191.4600067138672,200.99000549316406,202.22000122070312,200.66000366210938,195.55999755859375,194.63999938964844,197.2100067138672,207.36000061035156,206.3300018310547,203.05999755859375,201.6300048828125,200.38999938964844,197.49000549316406,201.5800018310547,208.61000061035156,220.00999450683594,211.4199981689453,207.1199951171875,208.3699951171875,201.36000061035156,201.4499969482422,206.8000030517578,214.7899932861328,211.5,218.6999969482422,223.1999969482422,224.6199951171875,221.8800048828125,192.30999755859375,202.39999389648438,202.3300018310547,208.14999389648438,209.32000732421875,199.8000030517578,204.0500030517578,208.57000732421875,210.5,206.1199951171875,207.9499969482422,208.74000549316406,206.3800048828125,201.8300018310547,203.89999389648438,202.74000549316406,200.9499969482422,200.10000610351562,198.24000549316406,191.64999389648438,189.3699951171875,194.6199951171875,181.08999633789062,180.52999877929688,172.97000122070312,180.0,184.27999877929688,175.85000610351562,177.10000610351562,170.64999389648438,170.97000122070312,177.1699981689453,171.58999633789062,174.08999633789062,176.24000549316406,173.1300048828125,173.75999450683594,177.47000122070312,176.72999572753906,181.16000366210938,180.89999389648438,173.5,168.24000549316406,165.25,166.0,168.63999938964844,170.38999938964844,157.3800048828125,146.8000030517578,146.1699981689453,141.3699951171875,158.75,151.1300048828125,157.0800018310547,155.83999633789062,157.3300018310547,151.6699981689453,151.74000549316406,147.86000061035156,151.39999389648438,157.80999755859375,164.17999267578125,165.10000610351562,163.39999389648438,164.47999572753906,166.69000244140625,172.72000122070312,179.27999877929688,176.39999389648438,172.27999877929688,174.5399932861328,175.22000122070312,176.52000427246094,186.97999572753906,193.99000549316406,194.75999450683594,194.22000122070312,194.22000122070312,193.5,193.4499969482422,191.75999450683594,196.19000244140625,191.97999572753906,197.67999267578125,196.13999938964844,197.14999389648438,193.32000732421875,194.83999633789062,197.61000061035156,202.39999389648438,203.33999633789062,205.17999267578125,207.0,212.4600067138672,214.10000610351562,215.42999267578125,211.10000610351562,215.67999267578125,213.89999389648438,213.5,209.50999450683594,210.32000732421875,220.08999633789062,222.74000549316406,224.00999450683594,228.57000732421875,226.49000549316406,224.67999267578125,233.60000610351562,234.8000030517578,229.1699981689453,227.86000061035156,231.83999633789062,229.75999450683594,230.39999389648438,228.6699981689453,236.9499969482422,237.55999755859375,245.60000610351562,240.39999389648438,238.85000610351562,234.60000610351562,240.3300018310547,241.60000610351562,245.60000610351562,242.75,241.3300018310547,242.91000366210938,241.6199951171875,235.2100067138672,239.0,232.47000122070312,231.3699951171875,242.6199951171875,241.8300018310547,242.08999633789062,244.2899932861328,241.44000244140625,241.0,238.8800048828125,241.41000366210938,232.6999969482422,228.60000610351562,227.3300018310547,232.99000549316406,235.58999633789062,238.72000122070312,239.2899932861328,238.27000427246094,230.8699951171875,228.38999938964844,231.38999938964844,235.2100067138672,243.41000366210938,247.19000244140625,250.9199981689453,260.44000244140625,258.9100036621094,259.3299865722656,261.3800048828125,262.05999755859375,262.7900085449219,268.6400146484375,264.8699951171875,272.6300048828125,282.7099914550781,280.7099914550781,276.6600036621094,273.3599853515625,273.2300109863281,279.2900085449219,288.4700012207031,288.1099853515625,292.19000244140625,302.3999938964844,294.0299987792969,304.5199890136719,299.8800048828125,280.6600036621094,302.8900146484375,295.94000244140625,304.7099914550781,299.8399963378906,295.0799865722656,297.70001220703125,294.510009765625,288.8800048828125,290.7300109863281,294.9599914550781,298.25,301.5299987792969,305.0899963378906,303.2200012207031,300.42999267578125,304.8599853515625,294.04998779296875,293.6400146484375,289.239990234375,286.5,295.2699890136719,291.1700134277344,290.6199951171875,282.20001220703125,284.82000732421875,282.010009765625,277.9100036621094,282.3699951171875,277.5,275.05999755859375,284.6400146484375,284.67999267578125,289.9599914550781,291.510009765625,287.67999267578125,292.0899963378906,295.45001220703125,292.92999267578125,294.7200012207031,301.8699951171875,303.4100036621094,310.1400146484375,304.8500061035156,292.0400085449219,287.739990234375,286.8699951171875,276.9599914550781,284.67999267578125,288.95001220703125,293.2799987792969,296.95001220703125,298.79998779296875,302.8399963378906,300.9200134277344,299.5799865722656,303.8900146484375,319.6099853515625,322.25,327.42999267578125,318.67999267578125,318.010009765625,323.6300048828125,331.7699890136719,331.2099914550781,327.1099853515625,341.6400146484375,342.3999938964844,327.1600036621094,326.1199951171875,327.3699951171875,334.8699951171875,332.7099914550781,338.3399963378906,342.29998779296875,339.54998779296875,330.55999755859375,341.3599853515625,335.75,325.739990234375,330.7300109863281,348.8500061035156,355.4100036621094,361.9100036621094,374.0899963378906,368.1000061035156,366.3599853515625,364.20001220703125,362.260009765625,360.3900146484375,370.5400085449219,370.0400085449219,385.75,387.7300109863281,376.80999755859375,374.5799865722656,369.1099853515625,353.1300048828125,357.44000244140625,353.8599853515625,338.8900146484375,348.70001220703125,347.0899963378906,354.55999755859375,336.7099914550781,338.30999755859375,340.2300109863281,345.9800109863281,339.57000732421875,338.7900085449219,329.239990234375,338.45001220703125,343.25,347.75,326.1099853515625,326.739990234375,316.5,337.95001220703125,341.489990234375,339.0400085449219,341.760009765625,345.32000732421875,365.8999938964844,365.489990234375,370.6000061035156,369.57000732421875,379.8900146484375,375.1000061035156,363.3500061035156,370.5,366.239990234375,368.0799865722656,387.44000244140625,382.6600036621094,402.4599914550781,404.9800109863281,392.3399963378906,393.8299865722656,396.05999755859375,397.6700134277344,401.6099853515625,394.4100036621094,419.5,414.1499938964844,411.67999267578125,404.5400085449219,397.2799987792969,399.79998779296875,417.7200012207031,404.3500061035156,395.95001220703125,392.6099853515625,401.6199951171875,407.1499938964844,404.5199890136719,412.32000732421875,422.7300109863281,424.8599853515625,418.45001220703125,435.6300048828125,446.69000244140625,436.69000244140625,444.9200134277344,415.1700134277344,426.79998779296875,427.9200134277344,408.75,421.07000732421875,423.92999267578125,441.3999938964844,425.8299865722656,432.1499938964844,462.1199951171875,467.6700134277344,436.3900146484375,440.8299865722656,434.989990234375,432.3500061035156,455.1000061035156,477.57000732421875,444.2300109863281,434.1600036621094,451.7900085449219,432.57000732421875,436.9800109863281,436.9599914550781,434.1099853515625],"high":[102.62000274658203,101.25,100.44000244140625,100.63999938964844,102.79000091552734,101.97000122070312,102.77999877929688,102.16000366210938,102.37999725341797,102.3499984741211,103.33000183105469,113.38999938964844,115.1500015258789,115.0999984741211,114.62000274658203,118.8499984741211,118.83999633789062,118.04000091552734,117.87000274658203,118.01000213623047,114.73999786376953,114.02999877929688,115.95999908447266,119.54000091552734,120.98999786376953,125.0,134.75,135.1699981689453,133.50999450683594,129.9199981689453,130.7899932861328,131.1300048828125,128.63999938964844,127.05999755859375,125.37999725341797,131.47999572753906,131.00999450683594,131.22999572753906,131.97000122070312,128.5800018310547,129.19000244140625,136.64999389648438,141.99000549316406,137.42999267578125,144.0,151.60000610351562,158.39999389648438,144.39999389648438,146.6999969482422,143.22999572753906,143.10000610351562,137.6999969482422,141.5399932861328,136.27000427246094,137.30999755859375,142.60000610351562,141.33999633789062,141.67999267578125,140.9600067138672,139.27999877929688,136.8000030517578,142.9600067138672,141.0399932861328,142.92999267578125,146.75,142.0,146.0,148.1699981689453,148.42999267578125,147.55999755859375,146.50999450683594,145.47999572753906,140.5399932861328,142.57000732421875,135.1300048828125,131.5500030517578,130.66000366210938,133.7100067138672,136.2899932861328,137.83999633789062,138.74000549316406,138.64999389648438,139.6999969482422,139.42999267578125,136.74000549316406,142.11000061035156,142.8300018310547,142.2899932861328,144.25999450683594,143.35000610351562,150.5,148.44000244140625,152.00999450683594,156.0,155.05999755859375,154.0,154.24000549316406,153.99000549316406,157.22999572753906,160.77999877929688,160.66000366210938,160.3800048828125,156.8800048828125,154.0500030517578,152.5,157.14999389648438,153.7899932861328,163.72999572753906,164.6999969482422,166.1199951171875,169.83999633789062,168.41000366210938,176.05999755859375,174.07000732421875,173.63999938964844,178.6699981689453,184.86000061035156,183.1699981689453,177.47999572753906,171.4199981689453,172.63999938964844,173.69000244140625,175.47999572753906,176.82000732421875,175.3000030517578,176.7100067138672,182.49000549316406,185.0800018310547,192.8000030517578,188.44000244140625,191.4199981689453,193.47000122070312,190.3800048828125,190.05999755859375,189.58999633789062,176.5800018310547,178.69000244140625,170.52000427246094,170.8800048828125,171.5399932861328,165.4499969482422,163.39999389648438,164.58999633789062,163.22999572753906,161.14999389648438,166.64999389648438,167.6699981689453,153.86000061035156,150.0,157.7100067138672,162.64999389648438,164.75,167.8000030517578,169.52999877929688,172.4499969482422,172.50999450683594,175.44000244140625,175.0,175.4499969482422,175.39999389648438,173.0800018310547,173.27999877929688,173.2899932861328,171.0500030517578,170.5800018310547,172.47000122070312,175.4199981689453,172.22999572753906,168.67999267578125,163.8800048828125,164.58999633789062,165.41000366210938,163.10000610351562,162.88999938964844,170.3800048828125,172.14999389648438,174.77000427246094,170.55999755859375,170.24000549316406,171.60000610351562,177.77999877929688,176.02000427246094,175.39999389648438,182.77999877929688,183.82000732421875,189.3300018310547,185.94000244140625,176.82000732421875,175.99000549316406,176.97000122070312,180.7899932861328,181.22999572753906,185.0,186.5399932861328,188.0,187.0800018310547,191.49000549316406,194.25,193.6199951171875,190.00999450683594,212.60000610351562,205.9499969482422,203.44000244140625,200.1699981689453,203.1300048828125,200.5,205.1999969482422,199.74000549316406,198.7899932861328,195.4499969482422,192.86000061035156,198.1699981689453,194.36000061035156,198.33999633789062,194.25999450683594,202.00999450683594,206.61000061035156,198.1999969482422,194.0,192.47999572753906,192.66000366210938,188.8000030517578,188.0,190.02000427246094,188.85000610351562,192.3000030517578,193.0,188.25,185.89999389648438,182.4499969482422,186.9499969482422,195.2899932861328,199.0,202.60000610351562,205.6300048828125,203.19000244140625,203.1300048828125,199.91000366210938,196.0,195.4199981689453,202.5399932861328,205.5,202.39999389648438,205.24000549316406,198.57000732421875,198.0800018310547,208.0500030517578,207.1999969482422,208.16000366210938,204.5,201.97000122070312,201.77999877929688,203.77000427246094,208.8000030517578,222.1999969482422,221.47999572753906,210.3000030517578,209.97999572753906,203.58999633789062,206.25999450683594,209.0399932861328,221.9499969482422,215.67999267578125,220.14999389648438,225.42999267578125,224.6999969482422,226.39999389648438,207.0,202.83999633789062,206.4499969482422,209.6199951171875,215.0,204.99000549316406,205.75,210.47999572753906,211.17999267578125,213.17999267578125,209.97999572753906,209.83999633789062,207.07000732421875,202.3000030517578,206.25,205.85000610351562,202.60000610351562,200.33999633789062,202.69000244140625,198.7899932861328,193.52999877929688,196.0800018310547,194.77000427246094,182.16000366210938,181.57000732421875,183.60000610351562,184.74000549316406,181.5500030517578,178.47000122070312,174.88999938964844,173.3300018310547,178.1300048828125,173.88999938964844,174.3699951171875,177.16000366210938,174.5800018310547,175.72999572753906,178.6699981689453,177.1999969482422,182.92999267578125,182.50999450683594,179.5500030517578,171.61000061035156,168.6300048828125,166.1300048828125,168.8699951171875,171.75,161.8000030517578,151.30999755859375,153.75,152.61000061035156,160.6199951171875,156.0,158.00999450683594,158.58999633789062,158.25,153.5399932861328,157.5,150.27999877929688,152.60000610351562,160.3800048828125,164.5500030517578,165.91000366210938,165.32000732421875,166.0,166.9199981689453,174.77999877929688,180.64999389648438,180.0800018310547,174.74000549316406,175.97999572753906,177.4499969482422,180.4600067138672,189.1699981689453,194.27999877929688,196.22000122070312,194.49000549316406,195.0800018310547,193.5,193.72999572753906,195.27000427246094,196.8300018310547,192.8000030517578,198.30999755859375,198.07000732421875,199.8000030517578,195.91000366210938,195.16000366210938,198.1699981689453,204.02999877929688,205.75999450683594,206.2899932861328,209.27000427246094,213.22999572753906,217.42999267578125,215.8800048828125,213.25999450683594,217.60000610351562,215.94000244140625,215.1699981689453,215.5,210.58999633789062,220.3699951171875,223.5,225.22000122070312,228.8800048828125,228.14999389648438,228.60000610351562,233.82000732421875,237.5800018310547,232.5500030517578,230.3300018310547,233.27000427246094,233.0500030517578,232.27000427246094,229.85000610351562,237.7100067138672,238.30999755859375,248.27999877929688,245.97000122070312,242.33999633789062,238.0,240.5,241.9499969482422,246.24000549316406,243.9499969482422,243.97000122070312,244.57000732421875,247.41000366210938,237.19000244140625,239.0,238.6300048828125,232.1999969482422,247.83999633789062,243.16000366210938,245.35000610351562,244.77000427246094,246.42999267578125,241.3800048828125,240.8000030517578,242.86000061035156,240.1699981689453,229.02999877929688,230.3300018310547,234.4499969482422,237.27999877929688,238.8300018310547,239.39999389648438,240.66000366210938,235.9499969482422,229.33999633789062,232.4499969482422,235.30999755859375,244.5500030517578,247.8800048828125,254.72999572753906,264.5799865722656,261.6400146484375,260.95001220703125,262.79998779296875,266.44000244140625,264.80999755859375,270.5400085449219,266.57000732421875,276.3599853515625,286.0,281.2099914550781,277.1400146484375,275.5,279.8699951171875,279.489990234375,290.4800109863281,296.7200012207031,296.05999755859375,307.29998779296875,307.1000061035156,306.3999938964844,302.8299865722656,300.20001220703125,304.6300048828125,301.75,306.6099853515625,311.3699951171875,303.29998779296875,303.6499938964844,299.3699951171875,295.20001220703125,294.0899963378906,297.95001220703125,300.4800109863281,302.1300048828125,307.9599914550781,307.30999755859375,307.67999267578125,310.1199951171875,301.989990234375,298.2200012207031,294.6400146484375,287.8900146484375,297.1300048828125,294.9200134277344,294.8699951171875,289.5,286.8599853515625,286.5299987792969,280.19000244140625,284.54998779296875,292.8500061035156,278.69000244140625,285.05999755859375,285.3999938964844,292.80999755859375,292.6700134277344,291.1600036621094,294.5,296.6199951171875,294.0299987792969,300.79998779296875,302.6199951171875,304.67999267578125,313.9800109863281,305.8399963378906,304.2799987792969,295.79998779296875,288.4599914550781,289.1000061035156,287.1600036621094,292.1700134277344,295.010009765625,297.9100036621094,299.1600036621094,303.3800048828125,304.5,304.54998779296875,307.3900146484375,321.5899963378906,331.25,333.0799865722656,326.29998779296875,324.5,324.7699890136719,333.54998779296875,336.4200134277344,329.8599853515625,351.3299865722656,349.8500061035156,342.1499938964844,333.6400146484375,335.04998779296875,337.1499938964844,335.1000061035156,341.25,345.5,343.739990234375,339.8999938964844,344.20001220703125,347.04998779296875,338.79998779296875,334.57000732421875,349.7200012207031,359.6000061035156,364.760009765625,379.5799865722656,380.0,371.1099853515625,366.20001220703125,369.3900146484375,362.79998779296875,372.20001220703125,373.42999267578125,389.17999267578125,390.2099914550781,386.4700012207031,376.67999267578125,373.1000061035156,355.9800109863281,361.0899963378906,359.4700012207031,348.7200012207031,349.3999938964844,353.5,357.3500061035156,346.8900146484375,344.5199890136719,344.6300048828125,346.760009765625,347.95001220703125,339.8999938964844,337.6000061035156,343.4100036621094,344.8800048828125,350.45001220703125,340.9100036621094,329.55999755859375,329.6000061035156,338.4100036621094,348.67999267578125,342.07000732421875,344.20001220703125,345.5299987792969,374.29998779296875,368.1700134277344,378.0,371.4599914550781,382.1600036621094,381.9800109863281,370.20001220703125,375.5799865722656,370.07000732421875,370.75,387.9100036621094,388.760009765625,409.489990234375,414.5,397.8699951171875,395.8500061035156,398.7900085449219,403.989990234375,407.70001220703125,406.1300048828125,419.70001220703125,420.0,417.0,407.7300109863281,402.239990234375,404.67999267578125,421.9700012207031,409.8699951171875,406.8800048828125,398.8800048828125,403.8800048828125,411.4599914550781,410.6700134277344,416.489990234375,430.54998779296875,427.6000061035156,430.44000244140625,449.3900146484375,448.3800048828125,450.1600036621094,448.010009765625,433.8999938964844,433.80999755859375,438.1600036621094,426.32000732421875,422.25,426.94000244140625,442.5799865722656,440.3299865722656,442.5,465.2200012207031,476.7900085449219,447.3299865722656,443.8599853515625,452.8999938964844,436.1300048828125,456.1000061035156,479.0,468.510009765625,461.4700012207031,460.0299987792969,439.79998779296875,440.489990234375,447.69000244140625,439.6600036621094],"open":[102.25,100.33999633789062,99.52999877929688,99.0,100.62999725341797,101.05000305175781,102.5199966430664,101.69999694824219,100.88999938964844,100.52999877929688,100.87000274658203,111.19999694824219,113.22000122070312,114.77999877929688,113.5199966430664,115.33000183105469,118.0199966430664,116.9000015258789,117.16999816894531,116.36000061035156,113.5,113.80000305175781,114.86000061035156,117.12999725341797,120.12000274658203,120.01000213623047,127.0,134.5,133.27000427246094,127.93000030517578,129.6300048828125,130.8000030517578,127.12999725341797,126.88999938964844,124.43000030517578,129.69000244140625,130.5,130.02000427246094,130.77000427246094,128.5,128.02999877929688,130.1300048828125,139.94000244140625,137.1199951171875,138.8000030517578,144.89999389648438,153.89999389648438,143.6199951171875,144.52000427246094,143.0500030517578,142.61000061035156,135.44000244140625,140.17999267578125,135.3000030517578,136.52999877929688,142.5500030517578,139.39999389648438,140.16000366210938,140.61000061035156,138.86000061035156,135.67999267578125,137.2899932861328,140.3800048828125,138.5800018310547,144.0,140.0,145.24000549316406,146.25999450683594,146.6300048828125,147.1999969482422,145.0,145.02000427246094,137.88999938964844,141.1300048828125,132.88999938964844,129.3699951171875,126.75,131.36000061035156,136.08999633789062,130.0,136.80999755859375,138.0,137.94000244140625,137.4199981689453,135.60000610351562,138.89999389648438,140.47000122070312,141.8699951171875,141.11000061035156,142.94000244140625,147.22000122070312,148.02000427246094,146.49000549316406,153.36000061035156,154.10000610351562,154.0,151.6699981689453,152.3000030517578,155.8800048828125,159.17999267578125,157.1999969482422,159.67999267578125,156.75,153.58999633789062,151.47999572753906,155.1199951171875,153.39999389648438,158.58999633789062,164.52000427246094,163.57000732421875,164.0,168.17999267578125,173.36000061035156,172.9499969482422,172.0,177.83999633789062,180.02000427246094,182.5800018310547,172.7100067138672,170.42999267578125,169.9499969482422,172.1199951171875,173.7899932861328,172.80999755859375,174.24000549316406,171.1300048828125,177.99000549316406,184.13999938964844,190.0,188.08999633789062,188.27999877929688,193.08999633789062,183.07000732421875,188.67999267578125,188.27000427246094,175.22000122070312,175.5,169.1699981689453,166.61000061035156,169.4199981689453,165.08999633789062,158.16000366210938,164.3000030517578,162.67999267578125,160.44000244140625,163.77000427246094,163.47999572753906,151.25,133.86000061035156,150.44000244140625,161.5500030517578,159.27000427246094,166.32000732421875,166.0,168.0,171.8800048828125,172.42999267578125,173.38999938964844,174.75999450683594,175.39999389648438,170.36000061035156,172.0,169.0,170.3800048828125,166.4199981689453,171.32000732421875,168.64999389648438,170.05999755859375,168.0,159.3000030517578,161.5399932861328,164.88999938964844,160.75999450683594,162.88999938964844,163.8000030517578,170.60000610351562,172.24000549316406,169.91000366210938,169.35000610351562,168.4600067138672,174.3800048828125,174.8699951171875,174.83999633789062,179.5,181.52000427246094,188.5,185.83999633789062,174.27000427246094,175.30999755859375,172.9600067138672,175.8000030517578,179.6999969482422,181.60000610351562,184.9600067138672,187.8000030517578,185.86000061035156,188.1699981689453,190.61000061035156,192.9600067138672,189.77999877929688,203.35000610351562,205.9499969482422,200.80999755859375,199.07000732421875,196.67999267578125,198.9600067138672,200.25,199.25999450683594,194.38999938964844,194.3800048828125,192.86000061035156,194.1999969482422,193.6999969482422,193.5800018310547,192.0399932861328,196.30999755859375,203.88999938964844,197.9600067138672,193.8300018310547,192.44000244140625,188.39999389648438,188.17999267578125,184.35000610351562,189.1300048828125,188.85000610351562,189.41000366210938,192.9499969482422,188.08999633789062,185.39999389648438,182.0,181.50999450683594,189.33999633789062,193.5,199.85000610351562,201.25,202.0,200.92999267578125,199.10000610351562,194.6699981689453,194.6300048828125,198.50999450683594,203.1999969482422,201.0,203.0,198.39999389648438,192.60000610351562,201.0,205.9199981689453,205.5,204.5,199.83999633789062,200.7899932861328,197.0,204.10000610351562,218.77000427246094,221.24000549316406,209.97000122070312,207.60000610351562,200.52000427246094,205.19000244140625,202.49000549316406,218.88999938964844,215.1699981689453,214.4600067138672,221.9499969482422,220.10000610351562,226.22000122070312,197.0399932861328,195.64999389648438,204.49000549316406,206.57000732421875,209.92999267578125,199.6300048828125,204.07000732421875,206.0,210.05999755859375,213.00999450683594,208.0,205.1300048828125,204.89999389648438,201.8800048828125,199.97999572753906,204.75999450683594,202.00999450683594,200.27999877929688,201.3300018310547,196.8800048828125,190.64999389648438,191.08999633789062,194.69000244140625,179.30999755859375,181.14999389648438,175.05999755859375,183.0,178.5800018310547,175.7899932861328,172.47000122070312,170.64999389648438,175.60000610351562,173.88999938964844,172.64999389648438,173.9499969482422,174.3800048828125,173.0,174.85000610351562,174.91000366210938,179.99000549316406,182.47000122070312,179.22999572753906,171.38999938964844,168.0399932861328,160.36000061035156,166.38999938964844,166.85000610351562,160.05999755859375,150.88999938964844,134.50999450683594,151.97999572753906,140.1999969482422,155.5,156.0,158.3000030517578,156.49000549316406,150.60000610351562,156.0500030517578,149.99000549316406,148.0,159.3699951171875,157.77999877929688,163.92999267578125,165.0,164.3800048828125,163.5399932861328,172.8000030517578,179.8000030517578,179.0,172.60000610351562,174.10000610351562,175.33999633789062,179.8000030517578,187.27999877929688,187.72000122070312,195.27999877929688,193.10000610351562,194.52999877929688,189.0,191.8000030517578,193.10000610351562,191.33999633789062,192.02000427246094,194.10000610351562,196.08999633789062,199.4600067138672,195.77000427246094,193.0399932861328,194.35000610351562,201.3800048828125,204.8800048828125,203.5800018310547,206.39999389648438,211.61000061035156,215.0,212.9199981689453,210.11000061035156,213.0,213.88999938964844,214.6999969482422,215.1999969482422,206.6300048828125,214.38999938964844,220.8000030517578,224.97999572753906,224.3000030517578,227.44000244140625,227.42999267578125,224.47999572753906,233.8699951171875,231.6300048828125,229.77999877929688,230.4499969482422,232.77999877929688,231.0,229.3300018310547,234.4600067138672,236.39999389648438,245.7899932861328,245.30999755859375,240.1199951171875,237.8300018310547,238.52000427246094,240.2100067138672,241.32000732421875,243.0,241.5,242.1199951171875,245.97999572753906,235.6199951171875,237.91000366210938,238.3300018310547,231.02999877929688,244.47000122070312,243.16000366210938,242.0399932861328,243.72000122070312,246.42999267578125,237.97000122070312,240.3300018310547,239.99000549316406,240.02000427246094,228.13999938964844,228.14999389648438,228.0,234.3000030517578,236.3699951171875,236.8699951171875,236.3000030517578,235.83999633789062,226.14999389648438,231.52000427246094,231.35000610351562,240.24000549316406,241.99000549316406,246.92999267578125,258.8699951171875,260.3500061035156,260.8500061035156,260.0,265.9200134277344,264.3399963378906,258.0,266.3699951171875,266.5400085449219,282.3999938964844,280.30999755859375,273.1199951171875,273.8900146484375,276.489990234375,275.32000732421875,278.44000244140625,296.5199890136719,292.8599853515625,300.010009765625,306.6199951171875,295.0,302.30999755859375,299.9599914550781,298.239990234375,295.6300048828125,306.2900085449219,310.92999267578125,298.3999938964844,300.0,299.0,293.0,289.79998779296875,295.57000732421875,298.6499938964844,298.32000732421875,305.79998779296875,303.0799865722656,305.989990234375,302.5899963378906,296.8800048828125,292.6199951171875,294.1000061035156,285.2099914550781,294.3599853515625,292.05999755859375,293.70001220703125,289.1700134277344,275.9100036621094,281.44000244140625,277.54998779296875,276.9200134277344,292.2099914550781,272.80999755859375,273.19000244140625,282.7300109863281,289.1000061035156,292.4800109863281,286.9200134277344,292.0,292.17999267578125,293.9800109863281,296.04998779296875,301.20001220703125,299.989990234375,305.3699951171875,305.32000732421875,304.2799987792969,295.1499938964844,287.260009765625,288.5299987792969,285.0,286.3800048828125,294.6700134277344,293.3999938964844,297.739990234375,299.8999938964844,301.7799987792969,302.3599853515625,304.0,311.9800109863281,330.3999938964844,330.2200012207031,324.6700134277344,324.3900146484375,319.8299865722656,322.1000061035156,332.8699951171875,329.8599853515625,342.80999755859375,346.510009765625,340.7900085449219,333.42999267578125,333.4200134277344,332.07000732421875,332.7900085449219,336.5,343.0299987792969,339.79998779296875,335.4200134277344,330.760009765625,345.07000732421875,335.6000061035156,322.82000732421875,337.5,348.760009765625,364.3299865722656,370.0799865722656,379.0,369.1499938964844,361.8699951171875,363.8599853515625,359.7200012207031,359.7799987792969,367.010009765625,379.3999938964844,390.2099914550781,386.17999267578125,370.1400146484375,365.3599853515625,349.54998779296875,357.42999267578125,354.8999938964844,343.5,335.6000061035156,348.4700012207031,353.92999267578125,345.92999267578125,343.9200134277344,341.25,340.6000061035156,345.7799987792969,329.2200012207031,336.67999267578125,331.1000061035156,335.57000732421875,346.0,339.82000732421875,324.8299865722656,327.20001220703125,322.30999755859375,343.8999938964844,326.8399963378906,339.75,339.44000244140625,370.2900085449219,363.29998779296875,375.5899963378906,370.260009765625,379.0400085449219,381.4100036621094,368.8599853515625,373.20001220703125,369.2200012207031,368.0799865722656,371.7799987792969,384.25,396.1400146484375,413.75,392.1199951171875,392.9100036621094,397.80999755859375,393.44000244140625,404.5199890136719,404.6000061035156,402.3999938964844,418.0899963378906,416.95001220703125,406.739990234375,397.75,398.2699890136719,403.2099914550781,406.5,406.8800048828125,389.510009765625,397.0,399.510009765625,409.42999267578125,413.1199951171875,427.0199890136719,422.2200012207031,427.07000732421875,424.8800048828125,440.5799865722656,449.989990234375,430.6300048828125,429.7699890136719,423.7699890136719,430.8800048828125,413.9599914550781,413.260009765625,420.04998779296875,438.67999267578125,436.0199890136719,434.75,438.8800048828125,476.0899963378906,439.17999267578125,433.9800109863281,452.8999938964844,425.0,437.0,455.6099853515625,467.6700134277344,450.5400085449219,447.7799987792969,438.0199890136719,429.0,446.7300109863281,438.6700134277344],"low":[100.58999633789062,99.66000366210938,99.12000274658203,98.80000305175781,100.5,100.20999908447266,99.9800033569336,99.98999786376953,100.87000274658203,100.19999694824219,100.0,109.4800033569336,111.0199966430664,112.5199966430664,113.16000366210938,114.61000061035156,116.4800033569336,116.30000305175781,115.76000213623047,115.55999755859375,112.87999725341797,112.61000061035156,113.91999816894531,116.58000183105469,118.27999877929688,120.0,126.11000061035156,130.58999633789062,130.25999450683594,126.4800033569336,127.95999908447266,128.35000610351562,125.80999755859375,124.1500015258789,122.91000366210938,129.0,127.7300033569336,128.55999755859375,128.58999633789062,126.6500015258789,127.1500015258789,130.10000610351562,137.67999267578125,133.72999572753906,138.61000061035156,144.14999389648438,144.92999267578125,138.92999267578125,140.57000732421875,141.3699951171875,139.02000427246094,134.6300048828125,136.61000061035156,133.02999877929688,135.00999450683594,139.0399932861328,139.11000061035156,139.25999450683594,138.63999938964844,135.14999389648438,135.44000244140625,137.0500030517578,139.35000610351562,138.38999938964844,139.42999267578125,138.9199981689453,142.75999450683594,142.9499969482422,145.25999450683594,144.1300048828125,142.14999389648438,139.8800048828125,137.05999755859375,137.36000061035156,130.3000030517578,126.63999938964844,125.77999877929688,130.66000366210938,131.5399932861328,128.86000061035156,135.9499969482422,135.91000366210938,137.25999450683594,133.2100067138672,133.22000122070312,138.75999450683594,139.80999755859375,140.50999450683594,140.8000030517578,141.1300048828125,146.92999267578125,146.3000030517578,146.25,152.72999572753906,152.2100067138672,150.83999633789062,150.82000732421875,151.9499969482422,154.5399932861328,155.8699951171875,156.7100067138672,157.60000610351562,153.2100067138672,151.88999938964844,147.80999755859375,152.4600067138672,150.99000549316406,157.9499969482422,160.36000061035156,161.9600067138672,162.4199981689453,163.7899932861328,171.5399932861328,170.50999450683594,170.36000061035156,173.47999572753906,178.99000549316406,173.5,172.2100067138672,167.1199951171875,169.00999450683594,170.1999969482422,171.14999389648438,172.80999755859375,170.4499969482422,171.02999877929688,177.8800048828125,182.3000030517578,185.1300048828125,182.5,186.6999969482422,183.00999450683594,182.75,184.0800018310547,185.02000427246094,170.50999450683594,164.50999450683594,165.22000122070312,166.17999267578125,167.97000122070312,159.58999633789062,152.11000061035156,159.19000244140625,158.6300048828125,152.5500030517578,162.07000732421875,156.83999633789062,146.88999938964844,133.57000732421875,147.72000122070312,154.52000427246094,155.5399932861328,163.24000549316406,165.5399932861328,166.33999633789062,167.19000244140625,170.82000732421875,172.25,171.10000610351562,169.85000610351562,169.91000366210938,166.05999755859375,167.9199981689453,167.82000732421875,165.0399932861328,166.1999969482422,167.50999450683594,168.75,159.8000030517578,158.9499969482422,161.0500030517578,156.00999450683594,160.25,157.69000244140625,161.4199981689453,169.0,171.4499969482422,166.77000427246094,166.36000061035156,167.0,172.6300048828125,173.64999389648438,173.6999969482422,177.0500030517578,181.2100067138672,183.8000030517578,177.39999389648438,171.92999267578125,170.77999877929688,170.7899932861328,175.1199951171875,177.5500030517578,180.92999267578125,182.02999877929688,182.25999450683594,184.39999389648438,188.00999450683594,190.5,184.25,186.66000366210938,201.97000122070312,200.75999450683594,199.66000366210938,197.11000061035156,196.22999572753906,197.41000366210938,200.0,194.52000427246094,193.60000610351562,192.61000061035156,187.66000366210938,192.5500030517578,190.60000610351562,193.49000549316406,188.5,196.25,200.02000427246094,191.49000549316406,189.72000122070312,186.5,187.5399932861328,184.80999755859375,183.49000549316406,188.02000427246094,184.05999755859375,186.74000549316406,189.42999267578125,183.7100067138672,182.3300018310547,178.0500030517578,181.17999267578125,188.94000244140625,192.60000610351562,198.27000427246094,200.75,199.92999267578125,198.97999572753906,190.3699951171875,193.25999450683594,191.2899932861328,197.27000427246094,200.8699951171875,197.47000122070312,193.9600067138672,193.9499969482422,191.97999572753906,200.91000366210938,204.5500030517578,202.88999938964844,199.0500030517578,198.47999572753906,197.36000061035156,196.69000244140625,203.6999969482422,215.69000244140625,211.32000732421875,205.9199981689453,203.22999572753906,200.0500030517578,198.5,199.35000610351562,213.1699981689453,211.05999755859375,212.0500030517578,219.30999755859375,219.41000366210938,220.9600067138672,187.6699981689453,192.4600067138672,199.75,205.4199981689453,208.1999969482422,197.97999572753906,202.0800018310547,203.8300018310547,207.0,205.72000122070312,206.52999877929688,201.0,203.00999450683594,199.22999572753906,197.4600067138672,200.52000427246094,200.02000427246094,197.61000061035156,196.00999450683594,191.4600067138672,187.47000122070312,191.08999633789062,181.0800018310547,175.52000427246094,171.07000732421875,174.17999267578125,180.72000122070312,175.7899932861328,171.02000427246094,167.91000366210938,168.10000610351562,174.75999450683594,170.5,171.92999267578125,173.82000732421875,170.42999267578125,171.74000549316406,174.5500030517578,173.7899932861328,179.67999267578125,179.8000030517578,171.47000122070312,167.5500030517578,164.05999755859375,159.72999572753906,165.05999755859375,166.35000610351562,157.2100067138672,144.83999633789062,134.25,138.97999572753906,137.89999389648438,146.91000366210938,153.25,154.02999877929688,156.0500030517578,148.49000549316406,151.4499969482422,145.83999633789062,147.44000244140625,156.0,157.38999938964844,161.16000366210938,160.5,163.5,161.75,170.9499969482422,177.13999938964844,176.25,170.58999633789062,171.3699951171875,173.66000366210938,176.47000122070312,184.61000061035156,187.72000122070312,193.22999572753906,191.6300048828125,192.57000732421875,188.80999755859375,190.80999755859375,190.52999877929688,191.33999633789062,190.02999877929688,193.6999969482422,195.47999572753906,196.0800018310547,190.55999755859375,192.1999969482422,193.63999938964844,200.3800048828125,202.27999877929688,203.22999572753906,205.8699951171875,209.9600067138672,212.9499969482422,211.91000366210938,209.39999389648438,212.72999572753906,213.5,212.88999938964844,208.14999389648438,206.1999969482422,213.8800048828125,220.8000030517578,222.6999969482422,224.02999877929688,224.8000030517578,221.17999267578125,224.0,233.27000427246094,227.44000244140625,227.5399932861328,230.24000549316406,227.77000427246094,229.39999389648438,226.30999755859375,233.85000610351562,234.14999389648438,241.38999938964844,238.69000244140625,238.7100067138672,231.75999450683594,236.3800048828125,238.02999877929688,240.94000244140625,241.0500030517578,239.82000732421875,241.22000122070312,239.8000030517578,231.83999633789062,236.38999938964844,230.1699981689453,228.82000732421875,240.8000030517578,238.97000122070312,241.5399932861328,241.6999969482422,239.94000244140625,236.82000732421875,237.25999450683594,239.99000549316406,232.5800018310547,223.6999969482422,226.25999450683594,226.1699981689453,232.25,235.72999572753906,235.44000244140625,236.0,230.5800018310547,225.6300048828125,228.60000610351562,230.3000030517578,237.89999389648438,241.6199951171875,246.92999267578125,257.75,258.2300109863281,258.3800048828125,258.75,260.6099853515625,259.7300109863281,257.9800109863281,262.80999755859375,265.45001220703125,280.0,276.7200012207031,270.19000244140625,270.6199951171875,273.2300109863281,273.8299865722656,277.1700134277344,287.0299987792969,290.489990234375,299.94000244140625,293.2799987792969,293.9800109863281,297.4200134277344,280.3299865722656,292.32000732421875,291.3399963378906,300.07000732421875,296.69000244140625,294.9200134277344,297.05999755859375,293.6600036621094,284.3999938964844,289.6300048828125,294.3900146484375,293.69000244140625,296.0799865722656,302.3800048828125,300.82000732421875,296.67999267578125,302.1199951171875,293.510009765625,291.5,287.3800048828125,277.1300048828125,291.75,288.9100036621094,289.5799865722656,280.0,273.2300109863281,279.79998779296875,272.7200012207031,276.32000732421875,276.4100036621094,266.82000732421875,273.19000244140625,273.0799865722656,287.7300109863281,289.0,283.19000244140625,289.17999267578125,286.07000732421875,290.20001220703125,293.25,296.7200012207031,298.5,302.5,299.6400146484375,290.9800109863281,287.54998779296875,283.32000732421875,275.0799865722656,281.75,286.3800048828125,291.2099914550781,292.20001220703125,296.2300109863281,298.5199890136719,298.6499938964844,299.45001220703125,303.42999267578125,311.70001220703125,321.5,324.5899963378906,318.5400085449219,316.1400146484375,318.25,321.05999755859375,330.7799987792969,324.82000732421875,337.9200134277344,341.4599914550781,326.8999938964844,325.67999267578125,326.8999938964844,331.3699951171875,330.2300109863281,334.55999755859375,338.6600036621094,328.20001220703125,329.1000061035156,329.1000061035156,330.0199890136719,319.07000732421875,319.6499938964844,336.6499938964844,347.79998779296875,356.3900146484375,368.3900146484375,322.1000061035156,360.7699890136719,356.239990234375,360.7099914550781,357.44000244140625,359.1000061035156,366.4599914550781,376.04998779296875,384.8299865722656,369.70001220703125,368.6199951171875,364.6499938964844,344.1400146484375,354.54998779296875,343.79998779296875,336.69000244140625,331.9200134277344,344.30999755859375,350.3599853515625,336.3800048828125,336.2200012207031,339.82000732421875,338.3999938964844,339.3399963378906,325.19000244140625,325.8999938964844,331.1000061035156,334.0199890136719,343.5,325.3699951171875,322.30999755859375,313.79998779296875,321.1400146484375,339.75,326.79998779296875,338.6199951171875,335.6499938964844,359.239990234375,360.7200012207031,369.75,366.04998779296875,373.2200012207031,372.2099914550781,360.54998779296875,365.1400146484375,364.25,365.1099853515625,370.6400146484375,375.80999755859375,393.8500061035156,400.3999938964844,384.70001220703125,388.17999267578125,385.7099914550781,392.1300048828125,395.20001220703125,392.6000061035156,400.6499938964844,408.1099853515625,400.8800048828125,398.19000244140625,386.1199951171875,391.4700012207031,402.1000061035156,398.8299865722656,391.04998779296875,385.05999755859375,395.95001220703125,399.510009765625,402.8599853515625,410.07000732421875,415.3800048828125,414.7099914550781,417.25,422.5,436.010009765625,434.5299987792969,427.29998779296875,412.7900085449219,422.5299987792969,405.510009765625,407.70001220703125,408.8599853515625,417.2099914550781,431.92999267578125,425.20001220703125,431.6400146484375,438.3900146484375,465.1700134277344,434.19000244140625,432.5799865722656,432.44000244140625,419.19000244140625,431.0899963378906,453.0,443.4700012207031,429.5,445.6000061035156,428.1099853515625,428.75,436.3900146484375,428.1000061035156],"volume":[9020900,6650600,7996700,7347300,12455600,7764000,6975700,7862700,6519700,11185500,17649500,58783700,37812600,17755500,11667900,21859200,15485300,10196400,10042200,11030800,12853900,8807600,10044000,13267600,11503800,18172500,33367000,16984200,14203800,14494000,13069700,12554000,13104400,12038800,11469700,17014100,10123300,9526700,8851800,6519100,9369900,24393000,26544600,13694700,22292700,34675700,43856900,29227100,21218500,12923100,14961900,22751200,14732900,17341100,12750200,17809400,9944100,9922200,10786400,13842800,10019400,14222700,9869200,9707500,15759500,8263600,16307400,18443400,18861300,11818800,12024000,13458800,14218200,18823200,39306100,28284000,18556800,12573800,15558000,18034300,9453400,9997100,10980600,12561800,9261900,13264300,8601600,8682900,10202300,8012700,23671400,8278700,12316500,14027100,13394100,7711200,9261200,7919400,13455200,20873000,11908200,13964400,15780000,9687800,13782600,12924400,10066700,23192600,14819100,14023300,12418900,11508600,20309500,15591800,9192500,18593700,27155100,28403200,20175600,19741700,13346800,11901500,10864600,11216100,10717000,10655500,11808700,11372900,22582400,19935200,19293500,21584200,19220300,15683100,16663300,45052600,52903600,22585300,21037200,11690700,19536600,25731800,13089200,12663100,22018000,19860400,21095600,31095300,31193100,24528100,22379000,18889600,20519400,14727300,15243500,11510300,15393500,10710000,11511000,13555500,9434800,13546100,12189100,9611300,9186000,10581400,13213200,9481400,18464400,11317400,10260600,14964400,10339000,11910800,15059500,13399900,8787800,12194300,8629100,9116000,15855000,18429800,5794200,14576100,8280900,15103400,17908400,13540200,11850200,11164400,12555000,9993800,12054200,10394200,11925000,6443800,12163900,11714400,21812700,18689200,62274700,21030800,14820000,11165100,16535700,9935800,13434900,20135300,13779100,10007800,13062700,12691200,10917300,10339200,19834900,14865200,13112100,16610000,11819000,13882200,11453900,9834800,10681500,9390100,10624500,18137300,8838900,14380000,10186600,9895200,8045300,16646900,11217700,12761100,12483700,9672900,9699700,15307900,9027600,7944900,19477000,15139300,11169400,14721100,10553400,16170100,17847000,7634500,8044900,10664400,11235200,6427900,10951400,10261900,24339900,17010000,13262700,17265200,16612400,14182900,18286500,38539600,21606100,19061300,17294500,8986800,13183800,68667500,31738800,15199500,13539000,15746900,17719800,12692900,10997800,8491400,11616200,9296500,9224500,7373700,15580900,23220300,14988100,13163100,10639300,13757300,15114300,20581000,14112300,24219200,27929400,37403000,29395200,17334000,17864300,21012700,18265100,16561100,14737600,14381600,11449400,9678100,9986000,10678500,12209700,9993200,11440000,8718800,14612400,17559100,16332000,19408300,9180000,10072700,28370500,36085100,46388300,30479700,45612500,24503500,19632200,17509400,14306600,23806100,27239900,15170500,12668600,17667900,18761100,14654800,11415600,9830100,10073000,22670600,21691200,14618900,14565600,9682500,10343000,11582800,22064900,19996000,12359000,10241800,9146700,10144400,7054100,7375700,11825000,9403100,12228200,17787600,14609900,11998300,7447400,9548300,13531100,12214300,8532000,11472300,14514000,13326400,9796100,10152500,10932900,8389700,6932000,16992000,7535500,14814700,9168400,7982200,13133000,9279800,9990200,12012500,7779600,13817500,8854400,9475300,13124700,8817800,10673500,14270100,15092800,27395700,16252000,11971800,11919500,9885400,9081900,11593400,11892200,9411500,6823800,13490700,13549800,6450700,11868900,9457200,17691000,10552500,8272900,7295800,7971900,11040500,8155500,6919800,14594700,17165200,7449100,10299500,7655000,9793100,9516400,8466200,15526000,13974900,7198500,6241900,14056600,12986600,13443400,18822400,10005000,8496600,8147700,10381900,10422000,16917300,17640200,15630300,17830300,10231000,11863400,10451900,8046200,8348800,14620100,10198000,10572500,15785000,13081000,12821200,10259900,23398000,20318300,16567900,20788000,26341500,17633300,13391600,11190500,15409100,10379900,8747000,13615000,11804200,16177300,14507100,12667900,12466600,16224300,10502500,11516900,15715700,10869200,9666300,9715900,13827600,11486800,10227100,11850400,11179200,15747300,20872800,13570300,13726800,12220300,5515400,7713000,10746400,9599200,6753000,10275300,16643100,11349100,12429200,15028400,19306100,12082400,11418400,16823000,11260300,12735800,6091100,6802300,2753900,5125900,6205100,6190600,8175100,18526900,17446300,15599600,11744800,10850800,12325100,12714800,11473600,11210800,42188500,18246100,22809900,16789800,12801000,12904400,8646400,11298100,12140100,13844800,12028100,12459100,12540000,18176000,14812000,17025500,14594900,14622100,18651300,16835400,10468200,10063800,7310500,6346500,9009200,9550200,13269500,10948400,14535700,9186600,12571600,18580200,12131100,16249800,13803000,19182800,12985600,10683300,17549400,17299900,11123500,11434600,12632600,15411600,17424200,15857200,9725000,12166900,14560200,14484500,15740000,18488000,15011600,8994600,5884800,6823500,16356900,9246000,13168200,9596300,12859500,14955500,26405800,18419400,11638300,9808200,16317200,12224900,21603600,16561200,14715800,10313000,12788100,9926400,9978500,14579000,17736400,13403200,18531200,14680000,18121800,13127800,18577100,11868600,12117200,14083000,10254300,8937900,7111900,10132000,14695600,8905800,11232300,18040400,10147900,10245200,10974100,19644200,11245400,21199500,13139700,13826500,10362500,11184900,10943500,10934100,25817100,13686200,20364500,9991200,14769500,17974100,14881400,15074300,18534800,18375000,12788500,14898400,11411200,11455600,9573500]}],"adjclose":[{"adjclose":[98.27404022216797,96.95765686035156,95.95101165771484,96.41563415527344,98.96127319335938,98.62251281738281,97.56745910644531,97.9739990234375,97.99335479736328,98.40956115722656,99.64851379394531,109.40525817871094,110.5377426147461,109.40525817871094,110.46997833251953,112.7833480834961,112.82206726074219,113.4996109008789,113.22859954833984,112.33808135986328,109.33750915527344,109.75371551513672,112.03804016113281,114.98055267333984,115.55162048339844,120.9720458984375,129.44143676757812,128.84132385253906,126.27629852294922,123.4596176147461,125.12447357177734,124.89216613769531,122.62721252441406,121.3108139038086,121.32049560546875,124.93089294433594,125.37612915039062,126.45054626464844,124.46627044677734,123.29507446289062,124.543701171875,129.60595703125,133.82614135742188,130.64169311523438,137.02999877929688,144.41534423828125,141.6761016845703,134.56179809570312,139.769287109375,137.58172607421875,135.1425323486328,132.58718872070312,132.79519653320312,131.07501220703125,132.90206909179688,135.52613830566406,136.58541870117188,136.2841796875,134.93331909179688,132.8437957763672,132.2218017578125,137.5087432861328,136.27447509765625,138.00436401367188,135.730224609375,137.38238525390625,138.7721405029297,141.30868530273438,142.1056365966797,143.05807495117188,138.50973510742188,136.19671630859375,135.86630249023438,135.11795043945312,128.54815673828125,124.10675048828125,126.09905242919922,129.67550659179688,129.22848510742188,132.7368927001953,134.4084930419922,134.6028594970703,133.47547912597656,131.14305114746094,132.39674377441406,137.5767364501953,138.81101989746094,137.13943481445312,139.55935668945312,138.7721405029297,145.06008911132812,142.290283203125,147.67437744140625,151.2022705078125,147.946533203125,147.41201782226562,149.22938537597656,149.3459930419922,151.75621032714844,152.6697540283203,155.49789428710938,154.92449951171875,149.99713134765625,148.65599060058594,146.79002380371094,150.5899658203125,148.1797637939453,158.33572387695312,157.50965881347656,159.7643585205078,163.42828369140625,161.0471954345703,168.11265563964844,168.57476806640625,168.184814453125,172.79620361328125,175.18478393554688,170.9828338623047,169.5984649658203,163.60263061523438,168.27255249023438,167.75584411621094,167.32687377929688,169.4521942138672,168.00930786132812,171.29481506347656,177.91458129882812,179.37698364257812,181.95079040527344,179.89369201660156,186.2599639892578,179.87417602539062,182.65274047851562,180.5761260986328,181.3755645751953,166.90762329101562,167.56085205078125,161.61376953125,165.10403442382812,165.56224060058594,155.79347229003906,156.2614288330078,157.87979125976562,155.99818420410156,150.6653289794922,161.64303588867188,154.2140655517578,146.10269165039062,144.24058532714844,151.49400329589844,151.1527862548828,160.4243621826172,162.929931640625,163.42713928222656,168.01907348632812,165.70849609375,169.5984649658203,170.16387939453125,171.05108642578125,167.7265625,167.14161682128906,162.26698303222656,166.98561096191406,164.8310546875,166.27391052246094,164.95779418945312,164.9090118408203,167.3950958251953,156.46617126464844,156.83663940429688,159.59568786621094,152.88819885253906,158.69876098632812,158.35752868652344,165.9619598388672,167.74874877929688,168.79579162597656,165.44920349121094,163.75634765625,163.6878662109375,172.43589782714844,170.3418426513672,171.00723266601562,178.06243896484375,178.43426513671875,182.8180389404297,174.1483154296875,169.94064331054688,168.37503051757812,172.02491760253906,175.62586975097656,177.2698211669922,180.5478973388672,182.05482482910156,183.12139892578125,181.79061889648438,186.71258544921875,188.08253479003906,183.11158752441406,183.4541015625,201.41981506347656,196.46849060058594,197.61337280273438,194.21788024902344,196.54676818847656,193.67967224121094,199.07138061523438,190.4994659423828,192.71096801757812,190.3037872314453,186.44839477539062,188.80661010742188,187.44647216796875,191.55628967285156,189.0708465576172,196.8696746826172,196.87945556640625,189.88302612304688,187.6519775390625,182.65171813964844,184.45217895507812,182.01565551757812,183.4541015625,185.5970458984375,184.315185546875,187.13336181640625,185.99827575683594,181.10565185546875,179.8922576904297,177.29917907714844,180.6946258544922,190.22547912597656,194.6190643310547,196.38043212890625,199.91290283203125,198.660400390625,194.89306640625,187.81832885742188,190.42120361328125,187.94357299804688,197.2985382080078,198.50595092773438,196.974609375,191.96826171875,191.06515502929688,193.58795166015625,203.5515594482422,202.5404510498047,199.33050537109375,197.92677307128906,196.70953369140625,193.86282348632812,197.87770080566406,204.77859497070312,215.96920776367188,207.53697204589844,203.31594848632812,204.54298400878906,197.6617431640625,197.7500762939453,203.0018310546875,210.84506225585938,207.61550903320312,214.68324279785156,219.10060119628906,220.4945526123047,217.8048553466797,188.77793884277344,198.68263244628906,198.61392211914062,204.32701110839844,205.4755401611328,196.13040161132812,200.3023223876953,204.7393341064453,206.63385009765625,202.3343048095703,204.1306915283203,204.9062042236328,202.58953857421875,198.1231231689453,200.15509033203125,199.0164031982422,197.25926208496094,196.4248809814453,194.5990447998047,188.13006591796875,185.89195251464844,191.0455322265625,177.76400756835938,177.2143096923828,169.79315185546875,176.69406127929688,180.8954315185547,172.62025451660156,173.84730529785156,167.51576232910156,167.82989501953125,173.91603088378906,168.43850708007812,170.892578125,173.0030975341797,170.6123809814453,171.23321533203125,174.88926696777344,174.16001892089844,178.52561950683594,178.26939392089844,170.9770050048828,165.7935028076172,162.8469696044922,163.5860595703125,166.1876678466797,167.91221618652344,155.09141540527344,144.665283203125,144.04443359375,139.31422424316406,156.4414825439453,148.93231201171875,154.7957763671875,153.5738067626953,155.04214477539062,149.46444702148438,149.53341674804688,145.7098388671875,149.1983642578125,155.51516723632812,161.79254150390625,162.69915771484375,161.02386474609375,162.08816528320312,164.2660369873047,170.20835876464844,176.67295837402344,173.83482360839844,169.7747344970703,172.0018768310547,172.67198181152344,173.9530792236328,184.26097106933594,191.16905212402344,191.92782592773438,191.3957061767578,191.3957061767578,190.6861572265625,190.63690185546875,188.97146606445312,193.3370361328125,189.18826293945312,194.80538940429688,193.2877655029297,194.2830810546875,190.50877380371094,192.00668334960938,194.73638916015625,199.45672607421875,200.38307189941406,202.19630432128906,203.98983764648438,209.37045288085938,210.98660278320312,213.07351684570312,208.7908935546875,213.32077026367188,211.5602569580078,211.1646270751953,207.21827697753906,208.01942443847656,217.6825408935547,220.30357360839844,221.55967712402344,226.06979370117188,224.01255798339844,222.22235107421875,231.04476928710938,232.2316436767578,226.66323852539062,225.36756896972656,229.30401611328125,227.24676513671875,227.8797607421875,226.16871643066406,234.35813903808594,234.96145629882812,242.9135284423828,237.7703857421875,236.23733520507812,232.03382873535156,237.701171875,238.957275390625,242.9135284423828,240.0946807861328,238.69021606445312,240.25294494628906,238.97703552246094,232.6371612548828,236.38571166992188,229.92713928222656,228.83917236328125,239.96609497070312,239.1847381591797,239.44189453125,241.61782836914062,238.79901123046875,238.3638153076172,236.26702880859375,238.76934814453125,230.15463256835938,226.09947204589844,224.84335327148438,230.4414520263672,233.0129852294922,236.1087646484375,236.6725311279297,235.6636962890625,228.3446502685547,225.89175415039062,228.85894775390625,232.6371612548828,240.74745178222656,244.48611450195312,248.17530822753906,257.5911865234375,256.0779113769531,256.4933166503906,258.52093505859375,260.0111389160156,260.7354736328125,266.5397033691406,262.7991638183594,270.49853515625,280.4997253417969,278.5153503417969,274.4970397949219,271.2228088378906,271.0938720703125,277.1064758300781,286.21466064453125,285.85748291015625,289.9056091308594,300.0357666015625,291.731201171875,302.1391906738281,297.5354919433594,278.4657287597656,300.52197265625,293.6263122558594,302.32769775390625,297.49578857421875,292.7729797363281,295.37255859375,292.2074890136719,286.6214904785156,288.4570007324219,292.6539306640625,295.9182434082031,299.1725769042969,302.7047424316406,300.8493347167969,298.0811767578125,302.4765319824219,291.7510681152344,291.3442687988281,286.9786376953125,284.26007080078125,292.9615173339844,288.8935852050781,288.3478698730469,279.9937438964844,282.59320068359375,279.80517578125,275.7372741699219,280.1623840332031,275.3304443359375,272.9095458984375,282.4146423339844,282.45428466796875,287.6930236816406,289.23089599609375,285.43084716796875,289.8063659667969,293.14013671875,290.63983154296875,292.41583251953125,299.5099182128906,301.03790283203125,307.7153015136719,303.2831726074219,290.5390319824219,286.2611083984375,285.39556884765625,275.5364990234375,283.2168273925781,287.46490478515625,291.7726135253906,295.4237976074219,297.2642517089844,301.2834777832031,299.3733825683594,298.04022216796875,302.328125,317.96728515625,320.5937194824219,325.7471008300781,317.0420837402344,316.3755187988281,321.9666442871094,330.0648193359375,329.5076599121094,325.4287414550781,339.88409423828125,340.6401672363281,325.4784851074219,324.44384765625,325.6874084472656,333.14886474609375,330.9999694824219,336.6010437011719,340.5406799316406,337.8048095703125,328.86102294921875,339.6054992675781,334.02435302734375,324.0657958984375,329.0301513671875,347.0570373535156,353.58331298828125,360.0498962402344,372.16729736328125,366.20806884765625,364.4770202636719,362.3281555175781,360.3981018066406,358.5377197265625,368.63555908203125,368.13812255859375,383.7673645019531,385.7371826171875,374.8733215332031,372.6547546386719,367.2128601074219,351.3150329589844,355.6028747558594,352.041259765625,337.1482238769531,346.9078063964844,345.3060607910156,352.7376708984375,334.9794006347656,336.5711669921875,338.4813537597656,345.1716613769531,338.7766418457031,337.99847412109375,328.47076416015625,337.6592712402344,342.4480285644531,346.9375305175781,325.3480529785156,325.9765930175781,315.7605285644531,337.1604309082031,340.692138671875,338.2478942871094,340.9615173339844,344.5132141113281,365.04510498046875,364.6360778808594,369.734130859375,368.70654296875,379.00244140625,374.2236328125,362.5010681152344,369.6343688964844,365.3843078613281,367.2200012207031,386.5347900390625,381.7659606933594,401.5196838378906,404.0338134765625,391.42333984375,392.90985107421875,395.1346435546875,396.74090576171875,400.6716613769531,393.488525390625,418.5198974609375,413.182373046875,410.7181396484375,403.5948486328125,396.351806640625,398.86590576171875,416.7440490722656,403.4053039550781,395.0249328613281,391.69268798828125,400.6816711425781,406.19873046875,403.57489013671875,411.3566589355469,421.7423400878906,423.8673400878906,417.47235107421875,434.6122131347656,445.6463623046875,435.66973876953125,443.8805236816406,414.20001220703125,425.8028259277344,426.92022705078125,407.7950134277344,421.07000732421875,423.92999267578125,441.3999938964844,425.8299865722656,432.1499938964844,462.1199951171875,467.6700134277344,436.3900146484375,440.8299865722656,434.989990234375,432.3500061035156,455.1000061035156,477.57000732421875,444.2300109863281,434.1600036621094,451.7900085449219,432.57000732421875,436.9800109863281,436.9599914550781,434.1099853515625]}]}}],"error":null}}