{"chart":{"result":[{"meta":{"currency":"USD","symbol":"TXN","exchangeName":"NMS","fullExchangeName":"NasdaqGS","instrumentType":"EQUITY","firstTradeDate":76253400,"regularMarketTime":1783713600,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":311.46,"fiftyTwoWeekHigh":334.03,"fiftyTwoWeekLow":152.73,"regularMarketDayHigh":312.925,"regularMarketDayLow":303.4,"regularMarketVolume":4016333,"longName":"Texas Instruments Incorporated","shortName":"Texas Instruments Incorporated","chartPreviousClose":170.46,"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":[{"high":[169.92999267578125,168.5,165.7100067138672,166.22999572753906,168.6699981689453,170.52000427246094,168.52000427246094,167.8800048828125,167.2100067138672,165.47999572753906,162.9199981689453,167.3800048828125,175.16000366210938,176.64999389648438,176.57000732421875,172.89999389648438,171.52999877929688,166.1999969482422,166.32000732421875,163.77999877929688,163.1699981689453,159.8699951171875,159.8000030517578,159.99000549316406,159.6999969482422,160.2899932861328,161.05999755859375,162.47999572753906,162.83999633789062,159.4199981689453,159.0399932861328,161.27000427246094,162.14999389648438,162.91000366210938,164.1199951171875,166.1199951171875,166.0,165.50999450683594,165.66000366210938,163.8800048828125,167.91000366210938,172.08999633789062,173.0500030517578,172.72000122070312,175.7899932861328,177.75,175.5800018310547,174.27999877929688,176.35000610351562,174.2899932861328,173.6300048828125,173.02999877929688,174.7899932861328,168.30999755859375,170.13999938964844,174.7899932861328,173.72999572753906,172.3300018310547,171.86000061035156,172.9199981689453,175.85000610351562,175.91000366210938,172.35000610351562,170.88999938964844,173.0,169.25,170.2899932861328,173.52000427246094,170.41000366210938,171.85000610351562,169.42999267578125,169.33999633789062,168.52000427246094,168.97999572753906,164.67999267578125,164.4199981689453,164.13999938964844,166.89999389648438,179.49000549316406,177.0500030517578,178.3000030517578,179.7899932861328,179.24000549316406,178.7100067138672,179.80999755859375,179.67999267578125,181.88999938964844,183.58999633789062,184.07000732421875,185.75,187.35000610351562,188.3800048828125,191.4600067138672,195.61000061035156,195.8699951171875,196.5500030517578,199.27000427246094,199.3000030517578,203.6199951171875,202.9499969482422,199.77000427246094,206.0,197.66000366210938,195.92999267578125,196.69000244140625,196.6300048828125,194.42999267578125,196.22000122070312,196.63999938964844,197.38999938964844,197.8000030517578,197.83999633789062,201.2899932861328,197.44000244140625,195.6300048828125,195.19000244140625,196.7899932861328,194.5,197.47999572753906,196.55999755859375,194.94000244140625,194.99000549316406,193.89999389648438,197.88999938964844,194.97999572753906,199.0500030517578,199.57000732421875,200.14999389648438,201.7100067138672,202.39999389648438,203.77999877929688,204.0,205.2899932861328,203.0800018310547,206.77000427246094,210.83999633789062,207.0,206.14999389648438,206.0,202.97999572753906,206.5500030517578,201.72999572753906,204.3800048828125,204.1300048828125,204.49000549316406,204.4600067138672,204.1199951171875,189.6199951171875,188.74000549316406,190.32000732421875,191.52000427246094,194.00999450683594,193.4499969482422,193.6300048828125,197.7100067138672,197.3800048828125,203.16000366210938,202.4499969482422,201.0500030517578,204.4499969482422,210.8800048828125,209.63999938964844,210.50999450683594,210.00999450683594,211.11000061035156,211.27000427246094,214.41000366210938,214.66000366210938,211.9499969482422,205.74000549316406,204.27000427246094,201.8699951171875,202.2899932861328,201.27999877929688,202.82000732421875,202.0,200.8800048828125,199.5,202.25,204.97000122070312,210.55999755859375,205.25999450683594,204.82000732421875,208.4199981689453,205.3699951171875,210.57000732421875,211.72000122070312,208.6999969482422,207.02000427246094,205.75,203.44000244140625,206.36000061035156,202.77999877929688,203.25,205.5,203.36000061035156,205.7899932861328,208.9600067138672,208.64999389648438,202.10000610351562,204.89999389648438,199.9600067138672,197.92999267578125,195.3000030517578,203.0,206.91000366210938,211.38999938964844,207.30999755859375,211.58999633789062,210.80999755859375,207.9600067138672,206.72000122070312,205.60000610351562,205.52000427246094,215.67999267578125,218.25,220.38999938964844,219.72999572753906,215.41000366210938,211.85000610351562,207.07000732421875,204.77000427246094,207.6699981689453,206.3300018310547,199.60000610351562,200.42999267578125,198.91000366210938,204.13999938964844,206.91000366210938,201.4199981689453,202.50999450683594,202.41000366210938,199.97000122070312,198.47000122070312,197.14999389648438,195.13999938964844,197.80999755859375,193.69000244140625,192.97000122070312,192.25999450683594,192.22999572753906,191.97999572753906,191.5,192.36000061035156,187.36000061035156,188.47000122070312,190.4199981689453,192.47000122070312,192.72000122070312,191.77999877929688,189.69000244140625,189.10000610351562,190.1300048828125,191.13999938964844,193.77000427246094,195.00999450683594,192.69000244140625,192.91000366210938,191.75999450683594,193.61000061035156,198.9499969482422,195.47999572753906,192.92999267578125,196.5,198.67999267578125,200.63999938964844,191.5,190.08999633789062,185.64999389648438,181.6699981689453,185.8699951171875,189.02999877929688,183.30999755859375,183.0500030517578,181.8000030517578,183.63999938964844,183.4199981689453,181.57000732421875,181.92999267578125,180.44000244140625,182.3000030517578,184.72000122070312,187.16000366210938,197.9600067138672,204.25999450683594,205.75,205.41000366210938,202.58999633789062,200.02999877929688,198.1300048828125,196.25,200.25,198.92999267578125,197.0,193.9199981689453,191.27000427246094,189.47000122070312,188.3300018310547,179.6199951171875,176.97000122070312,176.86000061035156,181.2899932861328,179.77000427246094,183.66000366210938,181.80999755859375,179.83999633789062,187.47999572753906,186.83999633789062,186.00999450683594,183.02000427246094,180.72999572753906,180.1999969482422,179.55999755859375,179.92999267578125,174.19000244140625,161.07000732421875,162.89999389648438,159.02999877929688,172.82000732421875,162.92999267578125,149.8800048828125,153.58999633789062,152.6999969482422,149.72999572753906,150.19000244140625,146.74000549316406,148.24000549316406,155.33999633789062,165.0,163.6999969482422,163.5399932861328,162.35000610351562,160.6300048828125,162.07000732421875,166.35000610351562,164.10000610351562,162.00999450683594,165.52000427246094,168.42999267578125,172.60000610351562,189.36000061035156,189.50999450683594,187.72999572753906,189.75999450683594,189.30999755859375,188.47999572753906,189.0,189.89999389648438,186.91000366210938,177.2899932861328,183.3300018310547,185.9199981689453,186.47999572753906,185.13999938964844,184.7100067138672,188.5,192.10000610351562,194.2899932861328,194.83999633789062,200.42999267578125,203.1699981689453,203.35000610351562,200.32000732421875,199.0399932861328,199.86000061035156,200.6199951171875,200.57000732421875,200.92999267578125,201.8300018310547,206.1999969482422,206.4199981689453,207.32000732421875,207.69000244140625,208.3800048828125,211.67999267578125,216.17999267578125,216.94000244140625,215.6300048828125,219.3699951171875,218.89999389648438,220.77999877929688,221.69000244140625,220.25999450683594,221.39999389648438,218.61000061035156,217.0,218.64999389648438,219.0,216.0,195.0,187.88999938964844,185.8800048828125,190.5399932861328,192.88999938964844,192.5800018310547,186.91000366210938,181.58999633789062,183.4499969482422,186.49000549316406,186.89999389648438,191.49000549316406,187.63999938964844,188.8699951171875,193.83999633789062,194.1199951171875,194.24000549316406,195.3699951171875,195.52000427246094,197.64999389648438,201.22999572753906,202.17999267578125,209.08999633789062,207.0,207.41000366210938,205.6999969482422,207.1300048828125,204.0500030517578,200.1699981689453,200.0800018310547,188.67999267578125,189.27999877929688,188.3699951171875,185.66000366210938,185.49000549316406,184.80999755859375,184.33999633789062,179.22000122070312,181.13999938964844,182.57000732421875,183.72000122070312,183.25,181.41000366210938,182.6699981689453,185.16000366210938,183.66000366210938,187.2899932861328,186.10000610351562,183.97000122070312,184.50999450683594,184.6199951171875,185.4600067138672,183.22999572753906,182.02000427246094,181.92999267578125,180.6999969482422,181.57000732421875,176.10000610351562,176.27000427246094,176.16000366210938,177.5,177.6300048828125,181.11000061035156,181.83999633789062,173.0800018310547,173.75999450683594,174.14999389648438,170.3699951171875,169.50999450683594,166.72000122070312,162.63999938964844,162.0,163.4499969482422,162.30999755859375,165.6199951171875,163.80999755859375,160.60000610351562,163.3699951171875,162.1699981689453,164.52999877929688,165.44000244140625,160.8800048828125,159.75,158.08999633789062,159.1699981689453,159.25,161.16000366210938,162.6999969482422,161.9499969482422,167.0399932861328,169.25,169.6699981689453,177.8800048828125,183.0,183.91000366210938,184.75999450683594,183.6999969482422,181.8800048828125,182.72000122070312,182.02000427246094,183.22999572753906,179.36000061035156,179.02999877929688,179.63999938964844,178.89999389648438,178.24000549316406,179.89999389648438,178.61000061035156,178.02000427246094,178.52000427246094,177.64999389648438,176.47000122070312,176.17999267578125,178.88999938964844,182.88999938964844,192.9199981689453,190.72000122070312,189.0800018310547,191.39999389648438,190.82000732421875,189.75,193.61000061035156,196.63999938964844,192.47000122070312,192.42999267578125,196.1300048828125,199.42999267578125,196.41000366210938,196.83999633789062,198.41000366210938,216.58999633789062,222.0,216.4600067138672,225.25999450683594,228.8300018310547,228.2899932861328,225.82000732421875,226.75999450683594,222.16000366210938,222.0800018310547,231.32000732421875,229.5,226.88999938964844,228.4499969482422,230.0,222.0399932861328,220.1999969482422,222.7899932861328,224.1699981689453,215.89999389648438,216.08999633789062,212.6300048828125,211.47000122070312,206.57000732421875,205.30999755859375,201.94000244140625,195.0500030517578,197.16000366210938,200.17999267578125,201.42999267578125,194.75999450683594,193.75,196.25999450683594,196.42999267578125,195.5399932861328,190.0,190.3300018310547,194.97000122070312,196.39999389648438,198.97000122070312,197.07000732421875,192.97000122070312,192.7100067138672,194.55999755859375,197.25999450683594,196.07000732421875,199.55999755859375,200.3800048828125,209.86000061035156,215.92999267578125,217.32000732421875,217.1999969482422,219.49000549316406,218.30999755859375,224.02000427246094,230.52999877929688,233.97000122070312,236.0,238.8000030517578,284.1199951171875,287.8299865722656,277.0199890136719,270.69000244140625,272.44000244140625,281.9200134277344,281.8699951171875,283.7900085449219,282.5,292.6400146484375,287.6600036621094,292.5,298.17999267578125,296.29998779296875,309.32000732421875,310.2900085449219,307.55999755859375,309.19000244140625,305.5,305.739990234375,303.07000732421875,315.57000732421875,326.4200134277344,331.510009765625,321.2900085449219,319.0,302.0,308.3999938964844,312.760009765625,310.7200012207031,298.80999755859375,295.5799865722656,298.0299987792969,292.5799865722656,298.67999267578125,303.0299987792969,315.8599853515625,319.2200012207031,311.7300109863281,323.6000061035156,334.0299987792969,316.260009765625,307.82000732421875,316.5899963378906,305.0,290.2699890136719,300.2300109863281,303.29998779296875,305.2699890136719,306.0199890136719,296.3800048828125,307.42999267578125,315.3399963378906,312.92999267578125],"low":[167.41000366210938,166.2100067138672,162.39999389648438,164.14999389648438,164.60000610351562,166.0,165.11000061035156,165.02999877929688,163.88999938964844,162.60000610351562,160.2899932861328,163.17999267578125,170.24000549316406,173.6199951171875,174.25999450683594,168.5399932861328,166.8300018310547,163.27999877929688,163.42999267578125,161.5399932861328,159.32000732421875,156.66000366210938,157.77000427246094,157.58999633789062,157.3300018310547,158.22999572753906,158.77999877929688,160.6300048828125,161.0500030517578,155.4600067138672,156.57000732421875,158.89999389648438,159.42999267578125,159.25999450683594,161.5,163.49000549316406,163.6300048828125,163.77999877929688,164.25,162.3800048828125,164.27999877929688,167.32000732421875,170.86000061035156,169.27999877929688,170.67999267578125,172.27999877929688,172.27000427246094,171.52999877929688,173.22999572753906,171.2100067138672,169.8000030517578,168.69000244140625,169.05999755859375,165.97999572753906,166.27000427246094,171.72000122070312,171.25999450683594,170.61000061035156,167.50999450683594,168.8300018310547,173.3300018310547,172.86000061035156,169.60000610351562,167.88999938964844,168.10000610351562,167.13999938964844,167.25999450683594,170.1300048828125,167.89999389648438,168.1300048828125,165.77000427246094,165.32000732421875,166.82000732421875,165.5,161.5500030517578,159.11000061035156,160.0500030517578,162.4600067138672,173.61000061035156,172.25999450683594,175.0,177.30999755859375,176.30999755859375,174.39999389648438,173.64999389648438,177.42999267578125,179.27000427246094,181.6699981689453,181.49000549316406,183.66000366210938,185.72999572753906,186.6699981689453,187.10000610351562,191.88999938964844,192.58999633789062,193.8300018310547,194.5,196.83999633789062,199.64999389648438,196.83999633789062,197.75,197.91000366210938,194.75999450683594,193.75,190.25999450683594,191.6999969482422,192.05999755859375,193.5399932861328,194.52000427246094,194.77999877929688,194.0,194.47999572753906,197.3699951171875,194.86000061035156,193.07000732421875,192.1699981689453,194.22999572753906,192.17999267578125,193.72000122070312,193.35000610351562,192.82000732421875,192.17999267578125,191.8000030517578,193.5,192.74000549316406,194.4499969482422,196.10000610351562,197.24000549316406,199.39999389648438,199.0800018310547,201.0,199.8800048828125,201.30999755859375,200.8300018310547,202.58999633789062,204.02999877929688,203.27999877929688,198.74000549316406,201.00999450683594,197.44000244140625,196.91000366210938,194.1199951171875,199.0800018310547,200.75999450683594,199.7100067138672,199.49000549316406,190.9600067138672,186.07000732421875,180.07000732421875,182.60000610351562,183.72000122070312,185.5500030517578,189.97000122070312,190.77999877929688,193.39999389648438,193.4499969482422,198.5,198.17999267578125,198.0,198.08999633789062,204.89999389648438,202.8000030517578,206.30999755859375,207.5500030517578,207.55999755859375,205.97000122070312,209.64999389648438,211.39999389648438,201.19000244140625,200.2899932861328,199.67999267578125,196.72999572753906,198.99000549316406,197.02999877929688,195.0399932861328,194.6699981689453,196.8300018310547,195.99000549316406,198.92999267578125,199.9600067138672,205.69000244140625,201.0800018310547,202.83999633789062,204.61000061035156,203.1199951171875,205.05999755859375,208.80999755859375,204.10000610351562,199.6999969482422,201.7100067138672,200.27000427246094,201.33999633789062,199.6699981689453,199.24000549316406,201.3800048828125,200.8800048828125,201.3699951171875,205.63999938964844,198.89999389648438,199.27999877929688,198.11000061035156,196.74000549316406,194.1199951171875,192.85000610351562,198.0,201.2100067138672,206.75,205.0,205.30999755859375,207.75,201.39999389648438,203.0800018310547,202.5500030517578,199.72000122070312,208.3699951171875,215.57000732421875,216.2100067138672,214.3300018310547,209.0,205.33999633789062,204.3800048828125,200.27999877929688,201.52999877929688,200.99000549316406,196.47000122070312,195.89999389648438,196.5,199.9600067138672,199.14999389648438,197.64999389648438,199.6999969482422,198.47999572753906,197.0,195.61000061035156,192.2100067138672,192.60000610351562,191.60000610351562,189.44000244140625,190.2100067138672,189.60000610351562,188.3000030517578,189.17999267578125,187.50999450683594,184.80999755859375,183.8800048828125,183.35000610351562,186.02999877929688,190.47000122070312,190.52000427246094,189.69000244140625,187.2100067138672,186.05999755859375,184.97000122070312,187.1999969482422,189.24000549316406,191.08999633789062,188.07000732421875,188.4199981689453,187.64999389648438,190.17999267578125,195.6699981689453,187.13999938964844,190.02000427246094,191.60000610351562,195.3000030517578,193.80999755859375,185.02999877929688,183.6999969482422,180.35000610351562,179.61000061035156,180.27000427246094,183.0800018310547,178.39999389648438,179.5500030517578,177.69000244140625,180.33999633789062,179.27999877929688,179.10000610351562,179.0,176.75999450683594,178.61000061035156,181.05999755859375,182.66000366210938,188.72999572753906,197.91000366210938,201.30999755859375,200.35000610351562,198.44000244140625,195.77999877929688,191.14999389648438,191.49000549316406,193.58999633789062,193.02000427246094,190.75999450683594,188.5,185.72000122070312,183.41000366210938,176.91000366210938,174.75,172.08999633789062,175.07000732421875,175.97000122070312,177.61000061035156,178.7100067138672,178.5,177.0399932861328,182.52999877929688,183.5500030517578,183.27999877929688,177.52000427246094,175.5800018310547,173.9600067138672,174.27000427246094,175.19000244140625,164.0,150.9600067138672,145.1999969482422,143.30999755859375,144.25,150.02000427246094,139.9499969482422,149.13999938964844,149.85000610351562,142.55999755859375,145.9199981689453,142.63999938964844,145.0800018310547,151.27999877929688,158.4199981689453,160.52000427246094,159.72000122070312,158.75,154.89999389648438,158.05999755859375,161.0800018310547,161.11000061035156,159.11000061035156,161.89999389648438,164.63999938964844,169.61000061035156,185.11000061035156,186.33999633789062,185.0500030517578,185.50999450683594,186.80999755859375,184.25,186.9199981689453,184.72999572753906,179.97999572753906,173.75,177.83999633789062,183.08999633789062,182.92999267578125,179.75999450683594,181.61000061035156,182.6199951171875,188.47999572753906,189.32000732421875,192.25999450683594,193.47000122070312,199.47999572753906,198.14999389648438,198.11000061035156,194.47000122070312,196.60000610351562,196.8800048828125,197.2899932861328,196.5800018310547,198.36000061035156,203.0,203.30999755859375,205.77000427246094,205.2899932861328,206.44000244140625,206.49000549316406,209.47999572753906,214.72000122070312,212.1999969482422,214.02000427246094,215.1999969482422,217.55999755859375,218.22000122070312,217.3000030517578,217.97000122070312,211.7100067138672,215.49000549316406,215.91000366210938,214.2100067138672,212.16000366210938,185.2899932861328,185.02999877929688,183.1999969482422,187.75,188.89999389648438,188.3000030517578,179.80999755859375,177.9199981689453,180.6300048828125,183.58999633789062,184.0,184.72999572753906,184.66000366210938,183.39999389648438,185.22000122070312,190.9600067138672,190.02999877929688,192.49000549316406,193.5,193.7899932861328,193.4499969482422,199.4499969482422,201.88999938964844,204.5399932861328,205.24000549316406,203.25,203.61000061035156,201.55999755859375,196.75999450683594,191.3800048828125,181.69000244140625,185.2899932861328,183.07000732421875,183.66000366210938,182.94000244140625,182.25999450683594,182.33999633789062,174.00999450683594,177.27999877929688,177.61000061035156,180.30999755859375,178.1699981689453,179.30999755859375,179.67999267578125,181.10000610351562,180.11000061035156,183.07000732421875,183.0,181.30999755859375,178.3300018310547,179.83999633789062,180.16000366210938,179.3000030517578,176.9600067138672,176.8300018310547,177.6199951171875,171.5,172.39999389648438,171.4499969482422,171.1300048828125,174.05999755859375,174.57000732421875,172.50999450683594,178.83999633789062,163.0399932861328,169.75,168.7899932861328,168.67999267578125,166.49000549316406,159.8300018310547,159.97000122070312,157.8000030517578,160.07000732421875,158.1300048828125,159.38999938964844,161.08999633789062,156.88999938964844,158.49000549316406,159.24000549316406,160.39999389648438,161.47999572753906,158.3000030517578,153.5399932861328,153.5399932861328,155.1300048828125,152.72999572753906,153.41000366210938,158.97000122070312,158.69000244140625,162.0500030517578,165.4199981689453,166.52999877929688,168.00999450683594,175.5800018310547,178.94000244140625,180.6300048828125,179.52999877929688,179.39999389648438,177.5,179.17999267578125,178.64999389648438,174.0,176.0,173.69000244140625,175.89999389648438,175.58999633789062,177.97000122070312,176.67999267578125,176.8000030517578,176.42999267578125,175.10000610351562,175.25,173.44000244140625,174.91000366210938,176.88999938964844,180.08999633789062,184.49000549316406,182.5500030517578,187.50999450683594,188.0,187.64999389648438,187.44000244140625,188.77000427246094,190.07000732421875,187.9499969482422,191.25999450683594,193.67999267578125,191.1300048828125,192.44000244140625,194.33999633789062,203.72000122070312,214.82000732421875,213.05999755859375,214.83999633789062,222.6999969482422,218.66000366210938,218.89999389648438,218.58999633789062,218.24000549316406,216.1300048828125,223.1300048828125,221.8699951171875,221.5399932861328,222.80999755859375,221.36000061035156,217.4199981689453,216.52999877929688,218.89999389648438,209.58999633789062,210.22999572753906,210.14999389648438,208.25,207.30999755859375,201.75999450683594,201.5,194.77000427246094,191.14999389648438,189.67999267578125,195.4499969482422,197.49000549316406,189.75,190.13999938964844,192.42999267578125,193.77000427246094,189.99000549316406,184.89999389648438,185.83999633789062,188.42999267578125,186.9499969482422,195.52000427246094,192.8800048828125,189.3300018310547,184.9499969482422,188.47000122070312,194.27999877929688,191.0,195.89999389648438,195.4600067138672,206.16000366210938,210.8800048828125,213.9199981689453,212.11000061035156,214.35000610351562,211.6999969482422,216.72000122070312,224.6699981689453,230.02000427246094,230.63999938964844,234.49000549316406,259.30999755859375,272.010009765625,267.6300048828125,264.239990234375,267.55999755859375,266.3399963378906,276.5400085449219,276.6400146484375,275.5799865722656,279.04998779296875,281.0,286.3800048828125,289.0,287.6300048828125,301.9200134277344,303.5,297.79998779296875,295.4599914550781,291.95001220703125,298.95001220703125,294.7799987792969,303.0,315.3500061035156,313.17999267578125,313.1099853515625,303.7699890136719,289.92999267578125,298.9800109863281,301.6400146484375,303.29998779296875,284.17999267578125,287.5299987792969,273.8800048828125,281.8399963378906,285.7900085449219,295.8500061035156,307.8699951171875,305.489990234375,299.239990234375,311.55999755859375,326.0400085449219,301.0799865722656,300.07000732421875,305.0,279.54998779296875,275.7799987792969,286.2300109863281,293.07000732421875,288.6199951171875,299.239990234375,285.3900146484375,288.0,305.4100036621094,303.3999938964844],"close":[169.25999450683594,166.74000549316406,164.47000122070312,165.10000610351562,168.5399932861328,168.6300048828125,167.25,165.60000610351562,164.8699951171875,163.8800048828125,162.4199981689453,166.91000366210938,173.64999389648438,174.8300018310547,174.33999633789062,170.07000732421875,167.4199981689453,164.08999633789062,166.0399932861328,162.0500030517578,160.1199951171875,159.69000244140625,159.1999969482422,158.89999389648438,158.3699951171875,158.77000427246094,160.2100067138672,162.39999389648438,161.0800018310547,156.85000610351562,157.8699951171875,160.7100067138672,160.3800048828125,162.74000549316406,164.0800018310547,165.42999267578125,163.69000244140625,164.3000030517578,164.94000244140625,163.0399932861328,167.3300018310547,171.0500030517578,172.44000244140625,170.63999938964844,171.8699951171875,175.27000427246094,172.3000030517578,174.19000244140625,174.8000030517578,172.67999267578125,171.13999938964844,172.52000427246094,169.2100067138672,166.75999450683594,169.97999572753906,172.58999633789062,172.47999572753906,170.85000610351562,167.91000366210938,172.8699951171875,174.2100067138672,173.1699981689453,170.36000061035156,170.33999633789062,168.52999877929688,167.5,169.4600067138672,173.4600067138672,168.9199981689453,171.1999969482422,166.3300018310547,166.35000610351562,167.58999633789062,165.6999969482422,163.6699981689453,159.67999267578125,163.42999267578125,165.47000122070312,174.80999755859375,175.25,177.47999572753906,179.2899932861328,176.4199981689453,175.1999969482422,175.8000030517578,178.91000366210938,181.6699981689453,182.6699981689453,183.9499969482422,185.32000732421875,187.0500030517578,187.82000732421875,191.1300048828125,195.52999877929688,194.97000122070312,195.02000427246094,199.1999969482422,199.00999450683594,202.5399932861328,197.2899932861328,199.17999267578125,199.60000610351562,194.91000366210938,195.67999267578125,195.00999450683594,193.72000122070312,193.3000030517578,196.0800018310547,196.24000549316406,195.61000061035156,197.6199951171875,197.44000244140625,198.97999572753906,196.27999877929688,193.89999389648438,194.89999389648438,196.25,192.75999450683594,195.52999877929688,193.91000366210938,194.47000122070312,193.10000610351562,193.42999267578125,194.52999877929688,194.60000610351562,198.4199981689453,198.94000244140625,198.7899932861328,201.47000122070312,200.16000366210938,203.6199951171875,199.99000549316406,201.8699951171875,201.75999450683594,206.6199951171875,204.25999450683594,205.8699951171875,199.10000610351562,205.8800048828125,198.2899932861328,198.27999877929688,197.14999389648438,201.99000549316406,201.8800048828125,200.99000549316406,203.80999755859375,193.3300018310547,187.4600067138672,181.19000244140625,186.9499969482422,184.07000732421875,193.3000030517578,192.2100067138672,192.05999755859375,197.25,195.61000061035156,201.92999267578125,200.52999877929688,200.66000366210938,202.5399932861328,208.3699951171875,203.77000427246094,209.8800048828125,208.25,210.69000244140625,207.74000549316406,211.08999633789062,214.33999633789062,201.8300018310547,204.0,201.5500030517578,197.4499969482422,201.1699981689453,199.8000030517578,202.41000366210938,195.97999572753906,199.92999267578125,198.47000122070312,201.38999938964844,200.7100067138672,207.60000610351562,203.3000030517578,203.85000610351562,204.94000244140625,205.05999755859375,209.25999450683594,209.13999938964844,206.57000732421875,201.60000610351562,203.42999267578125,201.6699981689453,202.7100067138672,201.27000427246094,202.2100067138672,204.97000122070312,202.47000122070312,205.11000061035156,208.66000366210938,199.83999633789062,200.69000244140625,198.3000030517578,198.47000122070312,195.77000427246094,193.97000122070312,201.74000549316406,206.61000061035156,206.92999267578125,205.8300018310547,211.35000610351562,207.92999267578125,203.16000366210938,204.9199981689453,203.66000366210938,202.4600067138672,214.97000122070312,217.5399932861328,220.2899932861328,215.8699951171875,212.77999877929688,205.72000122070312,206.0,201.1199951171875,207.17999267578125,201.07000732421875,198.19000244140625,198.1999969482422,198.0,202.92999267578125,200.9499969482422,199.19000244140625,201.02999877929688,201.77999877929688,197.22999572753906,196.64999389648438,192.99000549316406,193.10000610351562,193.4499969482422,190.17999267578125,191.6999969482422,191.7100067138672,191.58999633789062,189.4600067138672,188.1199951171875,185.0,184.47000122070312,186.8699951171875,190.13999938964844,192.44000244140625,191.72999572753906,191.17999267578125,187.9600067138672,187.50999450683594,186.9499969482422,190.50999450683594,192.17999267578125,192.2100067138672,191.66000366210938,190.14999389648438,191.08999633789062,193.5,197.50999450683594,187.3699951171875,192.4199981689453,195.22999572753906,197.0500030517578,200.61000061035156,185.52000427246094,187.02999877929688,180.57000732421875,180.27000427246094,185.27000427246094,184.61000061035156,180.94000244140625,180.55999755859375,181.58999633789062,183.27999877929688,180.0,180.30999755859375,179.25,179.99000549316406,180.8000030517578,183.02999877929688,186.4600067138672,196.32000732421875,203.9600067138672,202.0,200.74000549316406,199.97999572753906,198.24000549316406,191.3000030517578,195.99000549316406,194.38999938964844,194.83999633789062,195.57000732421875,189.33999633789062,190.52000427246094,186.49000549316406,177.33999633789062,175.6999969482422,173.60000610351562,176.4199981689453,179.99000549316406,179.4499969482422,181.74000549316406,180.67999267578125,179.0,185.50999450683594,183.97000122070312,184.49000549316406,180.75999450683594,176.3300018310547,179.6999969482422,177.99000549316406,178.19000244140625,164.1999969482422,151.38999938964844,154.0,146.00999450683594,169.5,156.60000610351562,147.60000610351562,150.97999572753906,151.17999267578125,146.5500030517578,148.44000244140625,145.61000061035156,146.75999450683594,152.14999389648438,162.1300048828125,162.86000061035156,162.44000244140625,160.77000427246094,160.0500030517578,158.25999450683594,164.50999450683594,162.4199981689453,161.08999633789062,164.7899932861328,165.63999938964844,172.27000427246094,187.27999877929688,188.1999969482422,187.33999633789062,187.8300018310547,188.5,188.33999633789062,188.7100067138672,185.4199981689453,180.2100067138672,176.3000030517578,183.24000549316406,184.14999389648438,184.99000549316406,182.85000610351562,184.2100067138672,188.0800018310547,190.72000122070312,190.49000549316406,192.4199981689453,199.2100067138672,202.2899932861328,199.69000244140625,199.66000366210938,195.0,199.22000122070312,197.69000244140625,198.35000610351562,198.1999969482422,201.38999938964844,205.80999755859375,205.3800048828125,206.30999755859375,207.0800018310547,207.6199951171875,210.4499969482422,215.58999633789062,216.02000427246094,213.41000366210938,216.6300048828125,216.38999938964844,219.66000366210938,221.25,220.0500030517578,218.36000061035156,216.63999938964844,216.58999633789062,216.6199951171875,214.57000732421875,214.9199981689453,186.25,185.69000244140625,184.99000549316406,189.25,191.3800048828125,189.52000427246094,181.05999755859375,180.86000061035156,182.72999572753906,185.39999389648438,185.91000366210938,185.91000366210938,187.22000122070312,183.7100067138672,192.97000122070312,193.2899932861328,193.7100067138672,194.57000732421875,194.3300018310547,195.94000244140625,200.77000427246094,200.7100067138672,206.05999755859375,205.97000122070312,205.97999572753906,205.47000122070312,204.08999633789062,202.47999572753906,199.80999755859375,195.74000549316406,187.2899932861328,187.92999267578125,185.82000732421875,185.02999877929688,184.00999450683594,184.35000610351562,182.60000610351562,178.1999969482422,177.6300048828125,180.3000030517578,181.6199951171875,179.3699951171875,179.6199951171875,182.0399932861328,184.44000244140625,182.0399932861328,184.5500030517578,183.22999572753906,183.72999572753906,180.38999938964844,182.32000732421875,180.32000732421875,181.80999755859375,177.0500030517578,181.60000610351562,178.9600067138672,171.6999969482422,175.11000061035156,173.94000244140625,175.27000427246094,175.47999572753906,176.5800018310547,179.58999633789062,180.83999633789062,170.7100067138672,172.19000244140625,169.1300048828125,169.41000366210938,166.91000366210938,160.25999450683594,160.50999450683594,161.4600067138672,161.4600067138672,159.36000061035156,163.57000732421875,161.3800048828125,160.5500030517578,160.5800018310547,159.72999572753906,163.08999633789062,162.22999572753906,159.3300018310547,154.99000549316406,157.32000732421875,157.08999633789062,153.3300018310547,159.39999389648438,161.25999450683594,161.77000427246094,165.35000610351562,168.27000427246094,168.16000366210938,175.25999450683594,182.60000610351562,180.1199951171875,182.5399932861328,180.94000244140625,179.52000427246094,181.6699981689453,181.6699981689453,179.4199981689453,177.97000122070312,177.55999755859375,174.49000549316406,176.19000244140625,176.2899932861328,178.82000732421875,177.0800018310547,177.1300048828125,176.8800048828125,175.69000244140625,175.4199981689453,173.49000549316406,177.52000427246094,177.1699981689453,192.10000610351562,185.7100067138672,188.4499969482422,190.30999755859375,189.07000732421875,188.52999877929688,193.4499969482422,189.1199951171875,191.5800018310547,189.58999633789062,194.41000366210938,194.99000549316406,193.30999755859375,196.58999633789062,196.6300048828125,216.1699981689453,218.97000122070312,215.5500030517578,225.00999450683594,225.2100067138672,222.9199981689453,223.97999572753906,221.44000244140625,218.77000427246094,220.9199981689453,226.55999755859375,223.0,226.16000366210938,225.69000244140625,223.32000732421875,218.0500030517578,219.72999572753906,219.86000061035156,213.35000610351562,213.89999389648438,212.6300048828125,212.11000061035156,209.82000732421875,202.6699981689453,202.38999938964844,197.97999572753906,193.22999572753906,196.1999969482422,197.4600067138672,198.6699981689453,190.0500030517578,190.77999877929688,194.1300048828125,194.4499969482422,190.77999877929688,188.2899932861328,187.19000244140625,188.6300048828125,194.6300048828125,196.77000427246094,193.41000366210938,190.3300018310547,186.4199981689453,194.13999938964844,196.3000030517578,194.8699951171875,199.4199981689453,199.74000549316406,208.89999389648438,214.97999572753906,214.72999572753906,216.7100067138672,218.8699951171875,216.2899932861328,223.10000610351562,229.82000732421875,233.6999969482422,233.14999389648438,236.30999755859375,282.2300109863281,277.1400146484375,269.5,265.0,269.2200012207031,281.0799865722656,281.0199890136719,280.8900146484375,281.0,289.44000244140625,285.239990234375,287.79998779296875,297.760009765625,295.1700134277344,306.3399963378906,308.1700134277344,302.7300109863281,300.6000061035156,302.30999755859375,304.8800048828125,298.3900146484375,309.2099914550781,324.8900146484375,317.45001220703125,315.95001220703125,305.67999267578125,293.20001220703125,308.1199951171875,308.5899963378906,305.3699951171875,285.05999755859375,290.8999938964844,288.6300048828125,282.010009765625,297.1000061035156,301.1199951171875,313.3399963378906,305.7099914550781,301.8800048828125,322.8599853515625,332.2799987792969,304.3599853515625,303.1099853515625,311.80999755859375,285.42999267578125,285.4800109863281,298.07000732421875,298.4100036621094,293.0799865722656,303.5,293.29998779296875,301.32000732421875,308.5299987792969,311.4599914550781],"open":[168.85000610351562,167.99000549316406,162.5,164.89999389648438,165.2100067138672,166.0,168.5,167.16000366210938,166.66000366210938,164.39999389648438,162.55999755859375,164.6699981689453,170.89999389648438,174.0,174.83999633789062,171.2899932861328,171.05999755859375,166.1999969482422,164.0800018310547,162.89999389648438,160.41000366210938,159.22000122070312,158.3800048828125,159.99000549316406,159.1699981689453,159.92999267578125,159.30999755859375,161.27999877929688,162.39999389648438,158.25999450683594,157.85000610351562,158.89999389648438,160.35000610351562,159.3699951171875,162.52000427246094,164.89999389648438,165.8300018310547,164.6199951171875,164.5800018310547,163.5,164.89999389648438,167.5500030517578,172.5,171.36000061035156,173.11000061035156,172.27999877929688,175.4600067138672,172.27999877929688,175.99000549316406,173.88999938964844,173.30999755859375,169.60000610351562,174.5399932861328,167.67999267578125,167.0800018310547,172.8300018310547,171.72999572753906,170.8300018310547,171.44000244140625,169.0,173.47999572753906,174.1199951171875,172.35000610351562,169.5800018310547,171.77000427246094,168.57000732421875,167.61000061035156,171.0,169.8699951171875,169.89999389648438,168.4199981689453,168.2899932861328,167.47999572753906,168.3800048828125,163.67999267578125,163.0800018310547,160.25999450683594,163.0399932861328,178.22999572753906,176.07000732421875,175.25,177.47999572753906,178.4199981689453,175.83999633789062,179.80999755859375,177.49000549316406,179.89999389648438,181.8699951171875,181.75999450683594,184.0,185.8800048828125,187.0,187.44000244140625,192.5800018310547,192.60000610351562,195.0,195.02000427246094,197.1699981689453,199.97000122070312,202.60000610351562,198.8300018310547,206.0,196.66000366210938,195.4499969482422,195.3699951171875,196.3699951171875,193.30999755859375,194.77999877929688,195.97999572753906,195.9499969482422,194.17999267578125,197.14999389648438,199.47000122070312,195.0,193.83999633789062,193.1699981689453,195.24000549316406,194.5,194.99000549316406,195.5800018310547,194.94000244140625,193.80999755859375,192.6699981689453,194.14999389648438,193.6300048828125,194.99000549316406,198.1300048828125,200.0,200.00999450683594,202.39999389648438,201.30999755859375,203.80999755859375,202.1199951171875,201.86000061035156,203.47999572753906,205.13999938964844,204.8300018310547,205.36000061035156,203.10000610351562,200.58999633789062,206.36000061035156,198.27999877929688,200.47000122070312,203.27000427246094,203.61000061035156,204.4600067138672,201.75,187.50999450683594,184.61000061035156,183.52000427246094,190.24000549316406,187.22999572753906,191.02000427246094,192.4499969482422,193.8000030517578,197.00999450683594,200.5,201.92999267578125,200.5399932861328,200.44000244140625,206.35000610351562,208.4600067138672,206.82000732421875,209.0,207.9199981689453,210.6300048828125,210.63999938964844,212.5800018310547,211.9499969482422,201.6199951171875,202.3000030517578,201.5,202.08999633789062,201.1699981689453,199.6999969482422,201.60000610351562,197.11000061035156,198.72000122070312,199.44000244140625,202.67999267578125,207.61000061035156,204.3800048828125,203.88999938964844,206.05999755859375,203.13999938964844,210.32000732421875,210.8300018310547,206.10000610351562,206.05999755859375,202.91000366210938,201.0800018310547,206.10000610351562,200.58999633789062,200.97999572753906,201.5500030517578,201.9600067138672,201.3699951171875,206.13999938964844,208.02000427246094,201.97999572753906,204.89999389648438,199.47999572753906,196.74000549316406,193.61000061035156,201.0399932861328,202.82000732421875,207.61000061035156,206.3699951171875,206.13999938964844,208.0,207.9600067138672,203.0800018310547,203.49000549316406,202.07000732421875,208.92999267578125,215.8000030517578,217.0500030517578,218.00999450683594,215.38999938964844,211.00999450683594,205.27000427246094,203.85000610351562,202.1999969482422,205.88999938964844,198.0800018310547,198.25,197.77000427246094,201.42999267578125,206.0,200.63999938964844,200.0800018310547,199.77999877929688,198.66000366210938,197.6999969482422,195.75,193.66000366210938,192.02999877929688,193.3300018310547,192.13999938964844,190.5,188.80999755859375,191.86000061035156,189.1199951171875,188.4499969482422,186.88999938964844,184.47000122070312,186.02999877929688,190.49000549316406,190.61000061035156,190.44000244140625,189.69000244140625,188.66000366210938,189.32000732421875,188.92999267578125,190.25,193.82000732421875,191.8000030517578,192.91000366210938,189.8300018310547,191.5399932861328,195.6699981689453,195.1699981689453,192.5399932861328,191.6699981689453,195.77000427246094,194.82000732421875,190.0,185.75,185.52999877929688,181.02000427246094,180.5,183.77999877929688,183.02999877929688,180.02000427246094,179.50999450683594,181.27999877929688,183.27999877929688,181.35000610351562,179.35000610351562,177.47999572753906,179.14999389648438,181.50999450683594,182.66000366210938,189.74000549316406,199.32000732421875,204.66000366210938,202.13999938964844,201.47000122070312,199.97999572753906,197.5,193.2899932861328,199.00999450683594,196.3699951171875,195.22000122070312,191.75999450683594,189.25999450683594,187.6199951171875,188.11000061035156,178.25,175.0800018310547,175.60000610351562,176.10000610351562,179.6999969482422,179.6699981689453,179.41000366210938,178.52999877929688,182.9499969482422,184.49000549316406,184.25999450683594,183.02000427246094,179.66000366210938,175.4199981689453,179.27999877929688,175.82000732421875,171.83999633789062,159.6699981689453,150.91000366210938,156.75,145.1699981689453,160.7899932861328,144.0,151.0399932861328,151.4199981689453,147.22999572753906,147.32000732421875,145.4600067138672,145.8699951171875,153.1699981689453,164.6300048828125,161.83999633789062,163.35000610351562,159.49000549316406,156.3699951171875,160.83999633789062,161.74000549316406,162.42999267578125,160.30999755859375,162.3300018310547,166.9199981689453,170.07000732421875,185.64999389648438,186.33999633789062,187.47000122070312,186.1699981689453,189.30999755859375,185.0,188.33999633789062,186.5,185.94000244140625,177.00999450683594,179.10000610351562,183.35000610351562,186.24000549316406,184.97999572753906,181.85000610351562,183.24000549316406,188.91000366210938,192.91000366210938,193.69000244140625,193.74000549316406,199.97999572753906,203.30999755859375,198.25,196.08999633789062,197.27999877929688,198.0,198.60000610351562,200.41000366210938,199.0,203.22999572753906,206.02999877929688,206.30999755859375,205.5,207.08999633789062,207.0,210.44000244140625,215.25,215.02000427246094,215.0,216.94000244140625,219.27999877929688,219.75,219.41000366210938,220.77000427246094,218.39999389648438,216.13999938964844,218.49000549316406,217.44000244140625,214.0399932861328,194.89999389648438,186.4199981689453,185.6999969482422,187.8800048828125,189.7100067138672,192.14999389648438,186.13999938964844,179.6300048828125,181.72000122070312,184.9499969482422,184.69000244140625,190.75999450683594,185.69000244140625,187.44000244140625,185.27999877929688,193.5800018310547,191.17999267578125,193.60000610351562,194.57000732421875,194.6699981689453,197.5,199.5800018310547,202.0800018310547,206.0,205.77999877929688,204.9600067138672,205.8300018310547,203.50999450683594,199.3800048828125,199.22000122070312,183.75999450683594,187.0800018310547,188.14999389648438,184.39999389648438,185.0399932861328,184.50999450683594,184.11000061035156,175.8800048828125,178.74000549316406,177.83999633789062,183.24000549316406,182.58999633789062,179.39999389648438,179.8699951171875,181.72000122070312,183.64999389648438,185.9600067138672,185.47000122070312,182.75,181.97000122070312,180.77000427246094,182.77999877929688,181.0,181.75999450683594,176.8300018310547,180.49000549316406,179.6199951171875,172.8300018310547,171.97000122070312,174.02000427246094,175.38999938964844,175.0500030517578,172.50999450683594,179.47000122070312,163.9600067138672,170.0,174.00999450683594,169.82000732421875,169.13999938964844,166.72000122070312,160.14999389648438,158.36000061035156,162.33999633789062,161.17999267578125,159.38999938964844,162.75,160.3800048828125,162.0,160.4199981689453,160.85000610351562,162.52999877929688,160.5,158.6300048828125,154.5500030517578,156.57000732421875,158.16000366210938,153.4199981689453,159.72000122070312,159.72000122070312,162.32000732421875,166.0399932861328,166.83999633789062,168.7100067138672,176.82000732421875,183.24000549316406,180.8699951171875,183.50999450683594,179.91000366210938,177.8300018310547,180.27999877929688,181.7899932861328,175.35000610351562,178.33999633789062,177.8699951171875,176.8000030517578,175.72000122070312,179.49000549316406,178.27000427246094,177.33999633789062,177.72000122070312,176.50999450683594,175.9499969482422,175.8000030517578,174.97000122070312,178.02000427246094,180.08999633789062,188.47000122070312,182.8300018310547,188.8000030517578,188.85000610351562,189.27999877929688,187.5,194.92999267578125,190.22999572753906,190.24000549316406,191.4499969482422,197.3000030517578,195.75999450683594,193.30999755859375,194.69000244140625,203.86000061035156,216.39999389648438,216.05999755859375,215.44000244140625,224.24000549316406,222.1300048828125,221.64999389648438,225.6300048828125,221.25999450683594,216.8300018310547,223.1300048828125,226.67999267578125,221.6699981689453,226.52999877929688,229.8800048828125,221.14999389648438,216.74000549316406,218.89999389648438,220.72000122070312,214.39999389648438,214.4499969482422,211.22999572753906,211.0399932861328,205.88999938964844,204.36000061035156,200.91000366210938,192.5,192.75,195.63999938964844,198.5800018310547,193.64999389648438,191.47000122070312,194.32000732421875,195.8699951171875,194.44000244140625,187.77000427246094,188.52000427246094,194.60000610351562,186.9499969482422,197.52000427246094,196.10000610351562,191.7100067138672,191.61000061035156,190.27999877929688,194.27999877929688,192.3800048828125,196.99000549316406,198.50999450683594,206.64999389648438,212.57000732421875,216.3800048828125,213.9499969482422,217.19000244140625,217.55999755859375,216.72000122070312,228.25999450683594,232.57000732421875,234.5,236.41000366210938,260.30999755859375,287.8299865722656,276.1700134277344,267.489990234375,269.6300048828125,270.2300109863281,280.1000061035156,283.69000244140625,280.5,279.04998779296875,286.2900085449219,292.489990234375,291.2900085449219,296.239990234375,302.739990234375,306.6700134277344,302.69000244140625,308.54998779296875,292.6099853515625,305.2200012207031,300.8900146484375,305.3999938964844,318.42999267578125,331.45001220703125,320.1600036621094,316.4800109863281,297.3800048828125,301.260009765625,308.6400146484375,305.5299987792969,298.7200012207031,293.7300109863281,297.8399963378906,285.82000732421875,289.8900146484375,298.989990234375,310.1099853515625,311.55999755859375,307.1199951171875,313.1099853515625,328.0,313.9100036621094,303.1300048828125,315.70001220703125,302.4599914550781,280.3299865722656,286.2300109863281,294.1000061035156,299.9800109863281,299.6600036621094,292.67999267578125,288.0,309.8500061035156,304.20001220703125],"volume":[5652500,5874900,6445700,3087200,5717500,5018500,4045200,5635600,4205000,6682800,4079000,6583700,13345800,6850700,9459400,15100400,7088200,8800900,6076600,4897600,8665200,6542100,4922400,4190100,4139800,4627900,3487700,3919500,3853000,5357900,4528000,3725300,3167600,5406200,4530000,5041200,3479100,5251300,2886600,2933000,7267200,5233700,4401600,6215600,6312700,5980400,5632600,4207300,5802600,5199500,5028200,19078800,5213800,5640000,4404600,4371600,4177200,3298600,5898300,4272300,4417800,2303200,3304500,3295800,7491300,5012300,3154000,4830700,5662800,4352100,5473600,4739500,3389000,4564900,5605500,10497600,5942400,6833600,13965900,9130800,5401900,4191500,6444300,7167700,4838300,4545100,4127400,5152700,4220900,5843300,5606800,3686300,4917500,5936800,5371800,4534200,5282800,5489100,9119000,7125400,4354100,8661000,5607800,5213500,9137300,4153500,7221600,5988600,3905500,3308400,4202400,4193200,4655700,3409900,3479100,3804900,3036900,5464900,12516800,3655700,3456400,3301000,3874500,8861000,2873600,4168700,2454800,2887900,3927100,3742300,4559500,5585400,3683800,3089500,3134400,7792500,5497200,4868000,6063800,6083300,11049100,9555400,5384800,3392000,6062600,7462400,7958500,8050200,8659900,6210900,5013000,6180400,3066500,5235900,4969000,3072000,5081900,4236400,3788900,7111400,8119300,6879900,6112000,5806000,4373400,3998100,5622800,5860900,9284000,4650400,4107400,6314400,4864100,4859400,5900500,7201000,4617000,3717800,3478500,4262100,5155600,14502900,2757400,5573200,4124600,4521300,3074400,5459100,9039900,4389400,3167000,4092900,2772400,6283700,3214900,3649400,2815800,3291600,6818800,3311300,4686900,4029500,4948100,7910800,10548500,9309300,5103100,4409000,5522800,4914000,6543000,4208800,3693800,5253200,8527500,6020800,5020700,6154700,4990800,7921800,4783800,5970400,7912100,6716000,7344400,8080300,7861300,9274400,5260500,4732200,3167400,6373900,4743400,7172600,6049100,5140700,3880300,6064200,6057800,4025600,4772800,5829700,5046100,8281900,6290000,11462100,4297600,1950900,2019000,3253500,4065200,3050500,4500500,4574100,4682000,5035200,4230400,7223500,4799600,4254200,6288600,7463300,5407500,9621700,8222000,12694700,15856600,11771300,8720300,4183800,5807100,6333700,6311500,5785700,5939800,5089800,5380500,3827100,3795300,5364200,3737300,4137900,4578700,8438300,9190100,7349900,7675900,7441700,5611600,7761700,9024500,6141300,7159200,5484400,7120200,7706800,9161400,7981400,5436100,5277200,4927900,4940400,4077700,5675000,4980000,11822900,5694900,4357200,5814200,5035900,5490600,9222700,5965400,4368900,11895300,14976900,18337200,13902800,21578500,16019500,21113300,10356600,6958900,10862500,5739200,8275000,9139900,14125000,18950400,8383300,5170500,6566500,6158600,6124900,7642400,4803600,4531400,5669700,5171200,8655100,16210400,9837500,6552300,5534000,4518700,6460900,5289200,8977400,7500800,7416700,7939400,5752800,4533800,15101100,5648300,5612600,5780600,6017700,5338800,6869700,6247700,5062100,3257600,5138200,5864500,4656300,3742000,12910000,4565400,7597800,4748300,4579200,8585100,5319900,5856200,5533400,2561100,5221400,6844600,5231400,3971400,5396300,4723600,4419700,6420900,4920100,4550100,8269800,11730800,30755700,9049500,7031800,8586800,7144700,6985100,10144000,6625100,4682700,5761900,7089000,6563900,5946200,6457800,9961500,4966300,3917300,5872900,2763600,5491100,8107300,5291100,6177700,3442600,4549700,4189700,6166400,5372700,6238400,7039600,11335900,9491200,9701200,6135000,5957500,6596000,6284200,11658400,7920300,7209700,7937100,16206700,7030300,5900800,5905100,4042300,6206300,5090700,3873100,7705000,6798000,5167600,6019800,5396100,6377700,5006100,9630200,8610300,9919400,9416800,7188200,5082600,6620200,10301500,25834500,8412500,7691800,8606300,9646600,11961900,9477600,8707900,5208300,11462300,9770200,5859500,8837700,7677900,7274200,6241200,7719600,6041500,7343400,8164700,5568500,7890900,11711300,9466500,7406700,7346300,4018100,6170800,9438900,9259300,6724100,6584600,6427600,3760400,5268900,4838000,5980500,9037500,5746900,8865600,8546200,19091700,5373100,3500300,1266500,3191100,4163200,3904600,3426900,6133600,6755000,13219400,8341300,6857300,6018300,6502600,4135000,7988800,6942600,6944800,9516600,7272000,7264000,6691300,9169300,10748800,19603400,14120000,9086800,11194900,15207600,14542500,11044200,9397500,9246700,5101000,9132600,8474700,5011900,5454800,6667800,5002200,5457500,7877400,9494300,6997300,6041500,8275100,6811300,7496500,5451500,8051800,7220500,7597500,5929200,4995200,8156800,3688400,4754900,3385200,5069200,5868100,15025200,7452800,7015200,4505800,6314400,5792700,6024700,7277900,5432000,3408100,4235600,4659000,7454600,5499100,4268000,4630500,5495200,4459600,6709000,7091700,6123300,6833300,11463100,25659100,13943600,9962700,8369400,7821400,11066700,4494300,5525700,7295200,10183200,7017900,8881500,9347300,6431000,7546500,5767800,6661600,6513100,7296900,7660700,5663700,7129100,8480000,6740600,5884400,16785100,9623100,11136800,6730100,7924400,11937400,7791100,8920600,7325400,9862700,5368300,7459200,7706700,7098300,21929600,8954600,10814300,8761600,8782800,29822600,12982600,10944300,8737100,9766000,6726400,8287400,6535400,6228700,4141500]}],"adjclose":[{"adjclose":[157.56179809570312,155.21597290039062,153.10287475585938,153.6893310546875,156.8915557861328,156.975341796875,155.69073486328125,154.15476989746094,153.47520446777344,152.5536346435547,151.19451904296875,155.37423706054688,161.6483917236328,162.74685668945312,162.2906951904297,158.31578063964844,155.8489532470703,152.74913024902344,154.56436157226562,152.04051208496094,150.22970581054688,149.8262939453125,149.3665313720703,149.0850372314453,148.58779907226562,148.96307373046875,150.3141632080078,152.36888122558594,151.13043212890625,147.1616973876953,148.1186981201172,150.7832794189453,150.4736328125,152.6879119873047,153.94512939453125,155.2117156982422,153.5791778564453,154.1515350341797,154.75201416015625,152.96932983398438,156.99436950683594,160.4845733642578,161.7887420654297,160.0999298095703,161.25392150878906,164.4439239501953,161.65737915039062,163.43064880371094,164.00296020507812,162.01388549804688,160.5690155029297,161.86380004882812,158.7582244873047,156.4595489501953,159.48068237304688,161.92945861816406,161.82627868652344,160.29693603515625,157.53854370117188,162.19216918945312,163.4494171142578,162.47364807128906,159.8372039794922,159.81845092773438,158.1202392578125,157.1538543701172,158.99281311035156,162.74574279785156,158.48614501953125,160.62533569335938,156.05615234375,156.07492065429688,157.23831176757812,155.46505737304688,153.5604248046875,149.81689453125,153.3352508544922,155.24925231933594,164.01231384277344,164.4251708984375,166.51742553710938,168.2156219482422,165.52288818359375,164.37823486328125,164.94119262695312,167.85910034179688,170.4486083984375,172.62210083007812,173.83169555664062,175.12632751464844,176.76119995117188,177.48883056640625,180.6167755126953,184.7747344970703,184.24549865722656,184.29278564453125,188.24285888671875,188.0633087158203,191.39915466308594,186.43789672851562,188.2239532470703,188.62086486816406,184.1888427734375,184.9164581298828,184.28330993652344,183.06431579589844,182.66738891601562,185.2944793701172,185.44566345214844,184.850341796875,186.74974060058594,186.57969665527344,188.03497314453125,185.48345947265625,183.23439025878906,184.1793670654297,185.4551544189453,182.15711975097656,184.7747344970703,183.24383544921875,183.7730255126953,182.4783935546875,182.7902374267578,183.82974243164062,183.8958740234375,187.5057830810547,187.99717712402344,187.8553924560547,190.3879852294922,189.1500701904297,192.41973876953125,188.9894256591797,190.76600646972656,190.6620330810547,195.2547149658203,193.0245361328125,194.5459747314453,188.1483917236328,194.555419921875,187.38291931152344,187.37344360351562,186.3056182861328,190.87937927246094,190.77545166015625,189.9344024658203,193.85313415527344,183.8850860595703,178.30189514160156,172.3382110595703,177.81678771972656,175.0775146484375,183.85659790039062,182.81983947753906,182.67713928222656,187.6136016845703,186.05372619628906,192.06494140625,190.73336791992188,190.85699462890625,192.6451873779297,198.19033813476562,193.81509399414062,199.62660217285156,198.0762176513672,200.39700317382812,197.59112548828125,200.7774658203125,203.86868286132812,191.96986389160156,194.03384399414062,191.7035369873047,187.80381774902344,191.3421173095703,190.0390167236328,192.52151489257812,186.40562438964844,190.16265869140625,188.7740020751953,191.5513458251953,190.90457153320312,197.45797729492188,193.3680419921875,193.89117431640625,194.92791748046875,195.04205322265625,199.03684997558594,198.9227294921875,196.478271484375,191.7510986328125,193.49166870117188,191.81765747070312,192.80686950683594,191.4372100830078,192.33128356933594,194.95645141601562,192.57859802246094,195.089599609375,198.4661865234375,190.0770721435547,190.88555908203125,188.61228942871094,188.7740020751953,186.20591735839844,184.49383544921875,191.88424682617188,196.51632690429688,196.82070922851562,195.77444458007812,201.02476501464844,197.7718505859375,194.50709533691406,196.19210815429688,194.9857940673828,193.83689880371094,205.81405639648438,208.27459716796875,210.907470703125,206.6757354736328,203.7173614501953,196.95803833007812,197.2261199951172,192.553955078125,198.35585021972656,192.506103515625,189.748779296875,189.7583465576172,189.56683349609375,194.28688049316406,192.39120483398438,190.7061767578125,192.46780395507812,193.18585205078125,188.8296661376953,188.27435302734375,184.77023315429688,184.8755645751953,185.21063232421875,182.0799102783203,183.53517150878906,183.54476928710938,183.42987060546875,181.39060974121094,180.10765075683594,177.1205291748047,176.61309814453125,178.91090393066406,182.0416259765625,184.24365234375,183.5638885498047,183.0373077392578,179.9544677734375,179.5236358642578,178.9874725341797,182.39585876464844,183.9947509765625,184.02346801757812,183.49688720703125,182.0511932373047,182.95118713378906,185.2584991455078,189.0977325439453,179.38958740234375,184.22451782226562,186.91482543945312,188.65731811523438,192.06570434570312,177.61839294433594,179.06410217285156,172.87924194335938,172.59201049804688,177.37904357910156,178.05418395996094,174.51451110839844,174.14801025390625,175.1414337158203,176.77142333984375,173.60789489746094,173.90689086914062,172.88453674316406,173.59825134277344,174.37948608398438,176.5303192138672,179.8385009765625,189.34832763671875,196.71702575683594,194.82664489746094,193.61138916015625,192.87835693359375,191.20016479492188,184.50662231445312,189.0300750732422,187.4868927001953,187.9208984375,188.62498474121094,182.61619567871094,183.75430297851562,179.867431640625,171.04234313964844,169.46060180664062,167.43516540527344,170.155029296875,173.59825134277344,173.07742309570312,175.28610229492188,174.2637481689453,172.64340209960938,178.92221069335938,177.43692016601562,177.9384307861328,174.34091186523438,170.06822204589844,173.31854248046875,171.6692657470703,171.86216735839844,158.3689727783203,146.01388549804688,148.53118896484375,140.82492065429688,163.4807586669922,151.03887939453125,142.3584747314453,145.61843872070312,145.81134033203125,141.34576416015625,143.1686553955078,140.4391326904297,141.54830932617188,146.7468719482422,156.3725128173828,157.07655334472656,156.67147827148438,155.06080627441406,155.6833038330078,153.942138671875,160.02163696289062,157.9886474609375,156.6949462890625,160.2939910888672,161.1208038330078,167.56991577148438,182.17041015625,183.06529235839844,182.228759765625,182.70538330078125,183.3571014404297,183.2014617919922,183.5614013671875,180.36114501953125,175.29330444335938,171.48997497558594,178.24061584472656,179.1257781982422,179.94288635253906,177.8612518310547,179.18417358398438,182.9485626220703,185.51654052734375,185.29281616210938,187.170166015625,193.77491760253906,196.7708740234375,194.24180603027344,194.21263122558594,189.6797637939453,193.78463745117188,192.29638671875,192.93838500976562,192.79246520996094,195.8954315185547,200.19483947753906,199.77658081054688,200.6811981201172,201.43019104003906,201.95545959472656,204.70823669433594,209.70799255371094,210.12628173828125,207.5874786376953,210.71963500976562,210.48617553710938,213.66697692871094,215.2135772705078,214.04632568359375,212.40243530273438,210.72933959960938,210.68072509765625,210.7099151611328,208.71583557128906,209.05628967285156,181.1685028076172,180.623779296875,179.94288635253906,184.08663940429688,186.15853881835938,184.3492889404297,177.39308166503906,177.19712829589844,179.0292510986328,181.64517211914062,182.1448516845703,182.1448516845703,183.42831420898438,179.98941040039062,189.06185913085938,189.37538146972656,189.78689575195312,190.62945556640625,190.3943328857422,191.97171020507812,196.7039031982422,196.64512634277344,201.8867645263672,201.798583984375,201.80838012695312,201.3087158203125,199.9566650390625,198.3792724609375,195.76333618164062,191.77578735351562,183.4969024658203,184.12393188476562,182.0566864013672,181.28268432617188,180.2833251953125,180.616455078125,178.90188598632812,174.59100341796875,174.0325469970703,176.64846801757812,177.94174194335938,175.7373046875,175.9822235107422,178.3532257080078,180.70462036132812,178.3532257080078,180.81240844726562,179.5191192626953,180.00901794433594,176.73663330078125,178.6275634765625,176.66807556152344,178.1278839111328,173.46429443359375,177.92213439941406,175.3356170654297,168.22262573242188,171.56358337402344,170.4172821044922,171.72035217285156,171.92608642578125,173.00381469726562,175.95285034179688,177.1775360107422,167.252685546875,168.7027130126953,165.70469665527344,165.97901916503906,163.52964782714844,157.01431274414062,157.25926208496094,159.6020050048828,159.6020050048828,157.5261688232422,161.68772888183594,159.52291870117188,158.7024688720703,158.73211669921875,157.89190673828125,161.21324157714844,160.36312866210938,157.49652099609375,153.20645141601562,155.50965881347656,155.28228759765625,151.5655517578125,157.56568908691406,159.404296875,159.90843200683594,163.44723510742188,166.33363342285156,166.2248992919922,173.24319458007812,180.4987335205078,178.04727172851562,180.4394073486328,178.8578338623047,177.45416259765625,179.5794219970703,179.5794219970703,177.35533142089844,175.92201232910156,175.5167236328125,172.4820556640625,174.16249084472656,174.26133728027344,176.76222229003906,175.04225158691406,175.0916748046875,174.8445587158203,173.66824340820312,173.40135192871094,171.49356079101562,175.47718811035156,175.13121032714844,189.88941955566406,183.5729522705078,186.28140258789062,188.12001037597656,186.89427185058594,186.36048889160156,191.22386169433594,186.94369506835938,189.37539672851562,187.4082794189453,192.17282104492188,192.74615478515625,191.08547973632812,194.32772827148438,194.36727905273438,213.6824188232422,216.4501953125,214.46031188964844,223.8724822998047,224.0714874267578,221.79306030273438,222.8477020263672,220.32054138183594,217.66404724121094,219.80316162109375,225.41465759277344,221.87265014648438,225.0166778564453,224.54905700683594,222.1910400390625,216.9476776123047,218.6191864013672,218.74851989746094,212.2714385986328,212.8186492919922,211.55508422851562,211.03770446777344,208.75929260253906,201.6454315185547,201.36683654785156,196.97914123535156,192.25314331054688,195.2081298828125,196.46177673339844,197.6656494140625,189.0892333984375,189.81553649902344,193.1486053466797,193.46697998046875,189.81553649902344,187.33811950683594,186.24368286132812,187.67640686035156,193.6460723876953,195.77525329589844,192.4322509765625,189.36781311035156,185.47756958007812,193.15855407714844,195.30763244628906,193.88485717773438,198.41184997558594,198.73023986816406,207.84393310546875,213.8931884765625,213.6444549560547,215.6144561767578,217.76351928710938,215.19656372070312,221.97215270996094,228.65818786621094,232.5185546875,231.97132873535156,235.1153564453125,280.80322265625,275.7389831542969,268.1375732421875,263.66033935546875,267.8590087890625,279.6590270996094,279.5993347167969,279.4700012207031,281.0,289.44000244140625,285.239990234375,287.79998779296875,297.760009765625,295.1700134277344,306.3399963378906,308.1700134277344,302.7300109863281,300.6000061035156,302.30999755859375,304.8800048828125,298.3900146484375,309.2099914550781,324.8900146484375,317.45001220703125,315.95001220703125,305.67999267578125,293.20001220703125,308.1199951171875,308.5899963378906,305.3699951171875,285.05999755859375,290.8999938964844,288.6300048828125,282.010009765625,297.1000061035156,301.1199951171875,313.3399963378906,305.7099914550781,301.8800048828125,322.8599853515625,332.2799987792969,304.3599853515625,303.1099853515625,311.80999755859375,285.42999267578125,285.4800109863281,298.07000732421875,298.4100036621094,293.0799865722656,303.5,293.29998779296875,301.32000732421875,308.5299987792969,311.4599914550781]}]}}],"error":null}}