{"chart":{"result":[{"meta":{"currency":"USD","symbol":"KLAC","exchangeName":"NMS","fullExchangeName":"NasdaqGS","instrumentType":"EQUITY","firstTradeDate":339859800,"regularMarketTime":1783713601,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":231.52,"fiftyTwoWeekHigh":307.37,"fiftyTwoWeekLow":83.224,"regularMarketDayHigh":232.1,"regularMarketDayLow":222.13,"regularMarketVolume":7096834,"longName":"KLA Corporation","shortName":"KLA Corporation","chartPreviousClose":58.13,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1783690200,"start":1783670400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1783713600,"start":1783690200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1783728000,"start":1783713600,"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":[{"open":[57.32099914550781,55.20000076293945,54.638999938964844,54.81100082397461,54.90599822998047,55.5,55.89500045776367,55.70000076293945,56.39799880981445,55.9119987487793,56.400001525878906,57.93000030517578,59.54199981689453,61.85300064086914,61.87900161743164,63.57600021362305,65.1500015258789,62.400001525878906,59.64899826049805,59.50199890136719,58.77399826049805,59.87799835205078,59.525001525878906,60.733001708984375,61.637001037597656,60.939998626708984,60.88999938964844,62.915000915527344,64.61000061035156,62.81700134277344,65.0,65.5,66.6989974975586,65.45099639892578,64.51699829101562,67.56600189208984,68.30000305175781,67.56199645996094,67.9990005493164,66.7699966430664,68.24400329589844,68.8280029296875,72.4749984741211,71.23300170898438,71.177001953125,71.9280014038086,72.28099822998047,69.00499725341797,69.1719970703125,69.05999755859375,69.84600067138672,68.68299865722656,69.63300323486328,67.77999877929688,68.01599884033203,71.68900299072266,70.64299774169922,69.78500366210938,70.50399780273438,69.23999786376953,69.68699645996094,70.0,69.4229965209961,69.01799774169922,70.62799835205078,67.40699768066406,68.83499908447266,70.0,68.58999633789062,69.48300170898438,68.44400024414062,68.98799896240234,67.8489990234375,68.177001953125,65.5790023803711,64.62000274658203,63.53499984741211,63.604000091552734,65.97799682617188,65.697998046875,68.30000305175781,70.64099884033203,71.16400146484375,68.0469970703125,67.56400299072266,69.5,69.91600036621094,71.66300201416016,70.99199676513672,71.87699890136719,72.0,72.0,70.7249984741211,73.79399871826172,76.0,75.64700317382812,75.18800354003906,76.0,77.03800201416016,78.85800170898438,77.41699981689453,78.552001953125,76.822998046875,76.89399719238281,77.0719985961914,77.14800262451172,75.0479965209961,77.03900146484375,78.03299713134766,78.75,76.11000061035156,79.33200073242188,80.68800354003906,81.60199737548828,81.5,82.64099884033203,84.9000015258789,86.33699798583984,83.00299835205078,81.37699890136719,80.08699798583984,81.43800354003906,81.9469985961914,82.64399719238281,82.31900024414062,81.94000244140625,83.99400329589844,85.53399658203125,85.71199798583984,87.26000213623047,87.78500366210938,89.63200378417969,85.38500213623047,85.85199737548828,86.13099670410156,81.7249984741211,79.37799835205078,78.54100036621094,78.84700012207031,79.4020004272461,79.7300033569336,76.75399780273438,78.93499755859375,79.32599639892578,78.79900360107422,80.55000305175781,82.1240005493164,71.13200378417969,64.98400115966797,70.8280029296875,74.06300354003906,71.95800018310547,74.70899963378906,74.87799835205078,76.79900360107422,80.49199676513672,81.1500015258789,82.85199737548828,81.85099792480469,81.9209976196289,81.86799621582031,82.83899688720703,81.66999816894531,81.33999633789062,79.65499877929688,80.9219970703125,81.41799926757812,81.35600280761719,80.55899810791016,73.5,72.5780029296875,72.80599975585938,71.50299835205078,70.98899841308594,71.52799987792969,74.68699645996094,74.13700103759766,73.5,74.93399810791016,74.95500183105469,75.93199920654297,76.26499938964844,76.62799835205078,77.19999694824219,76.29000091552734,81.34400177001953,80.7959976196289,77.30799865722656,77.84700012207031,76.06600189208984,76.48600006103516,80.0459976196289,77.77300262451172,78.19000244140625,78.2030029296875,79.13500213623047,79.27799987792969,80.93699645996094,82.552001953125,72.05699920654297,70.0979995727539,66.79299926757812,67.75,67.0,66.46399688720703,67.875,66.96700286865234,67.31500244140625,67.5,68.19999694824219,67.76499938964844,66.6500015258789,66.7249984741211,66.90799713134766,67.5,68.28500366210938,68.96099853515625,68.4000015258789,66.3010025024414,65.40599822998047,66.0,62.053001403808594,61.42300033569336,61.64799880981445,61.64899826049805,62.779998779296875,63.0,64.66899871826172,65.11799621582031,63.14699935913086,64.48100280761719,64.5009994506836,66.11299896240234,67.01799774169922,66.03800201416016,64.11499786376953,65.9010009765625,65.78299713134766,64.6969985961914,64.68699645996094,64.80000305175781,64.96800231933594,65.99700164794922,65.86599731445312,62.41600036621094,61.643001556396484,63.15800094604492,64.50499725341797,64.4219970703125,64.71700286865234,63.38100051879883,63.349998474121094,63.46900177001953,64.38999938964844,67.36000061035156,69.47799682617188,69.0,68.38999938964844,67.41899871826172,69.29900360107422,71.5,73.5,76.29499816894531,76.2300033569336,77.33599853515625,75.3270034790039,76.50499725341797,71.66000366210938,69.73300170898438,72.10800170898438,73.12799835205078,75.89299774169922,72.73899841308594,73.28299713134766,74.26300048828125,75.76799774169922,76.18000030517578,75.96800231933594,75.45500183105469,74.25299835205078,75.10299682617188,76.01699829101562,75.80400085449219,76.11299896240234,78.0,77.9739990234375,76.1989974975586,73.62899780273438,73.33300018310547,74.30500030517578,70.58399963378906,71.4530029296875,69.34700012207031,70.11100006103516,69.72699737548828,68.81999969482422,69.38200378417969,67.73899841308594,67.60399627685547,67.66200256347656,68.99700164794922,70.5739974975586,71.19000244140625,71.0,70.88200378417969,70.23100280761719,72.27100372314453,72.46199798583984,72.14900207519531,70.03500366210938,68.53700256347656,67.29900360107422,67.4000015258789,66.72899627685547,65.22100067138672,59.25400161743164,56.665000915527344,62.599998474121094,60.48699951171875,66.48999786376953,64.68199920654297,68.1500015258789,66.94200134277344,63.82500076293945,64.90299987792969,62.34299850463867,62.66899871826172,66.42400360107422,67.41100311279297,68.0,68.7699966430664,68.36299896240234,67.69999694824219,68.91999816894531,69.42500305175781,69.10199737548828,68.08599853515625,68.04900360107422,70.33200073242188,70.61399841308594,74.5,76.0,78.67500305175781,79.72699737548828,80.71299743652344,78.06900024414062,77.96299743652344,77.83200073242188,76.64600372314453,74.7750015258789,77.47100067138672,78.90599822998047,79.2979965209961,77.27799987792969,75.23999786376953,76.20500183105469,78.16200256347656,78.84100341796875,80.1240005493164,81.0999984741211,82.92900085449219,86.50800323486328,86.6500015258789,85.9000015258789,87.5999984741211,89.0,89.48899841308594,88.38300323486328,85.29199981689453,87.1240005493164,89.5009994506836,89.74700164794922,90.5,89.11599731445312,88.87799835205078,88.82099914550781,92.0,91.69599914550781,91.09200286865234,91.9219970703125,92.28900146484375,92.55000305175781,91.6719970703125,93.4000015258789,91.31199645996094,92.4010009765625,94.58699798583984,92.84600067138672,93.86699676513672,89.93900299072266,90.18099975585938,89.23400115966797,91.73600006103516,92.85900115966797,92.26499938964844,86.44499969482422,85.62000274658203,89.67500305175781,91.69999694824219,88.34100341796875,91.23999786376953,91.30000305175781,92.21499633789062,91.36799621582031,94.0,94.16600036621094,92.4229965209961,87.30400085449219,88.33899688720703,87.85299682617188,87.64399719238281,87.23899841308594,87.0270004272461,88.12699890136719,88.58899688720703,89.3010025024414,88.1500015258789,84.58399963378906,84.76599884033203,84.31999969482422,87.96299743652344,91.0,91.07499694824219,92.18599700927734,94.0,95.74800109863281,96.6989974975586,99.3499984741211,99.03800201416016,103.08300018310547,105.19000244140625,103.88899993896484,106.78500366210938,106.63200378417969,105.86100006103516,105.65399932861328,107.71800231933594,106.37999725341797,107.51799774169922,115.5,112.80000305175781,112.16799926757812,114.08100128173828,106.35099792480469,106.25900268554688,105.22899627685547,101.625,99.8550033569336,105.70800018310547,110.01499938964844,109.83499908447266,113.00599670410156,114.08100128173828,114.74299621582031,110.66600036621094,116.5999984741211,120.0,120.66799926757812,122.5989990234375,123.4219970703125,122.375,121.61399841308594,119.81999969482422,120.3550033569336,122.30500030517578,119.98899841308594,122.09400177001953,120.30999755859375,120.81199645996094,118.71600341796875,113.55400085449219,113.98999786376953,111.44400024414062,113.19000244140625,118.7959976196289,109.69999694824219,110.48999786376953,113.01899719238281,115.7750015258789,116.88899993896484,116.5,117.05000305175781,118.5999984741211,120.25599670410156,122.4000015258789,123.25700378417969,121.572998046875,123.08699798583984,122.9280014038086,123.00499725341797,122.90299987792969,123.70099639892578,122.30000305175781,122.30000305175781,124.0009994506836,127.63700103759766,125.9010009765625,126.93800354003906,128.3000030517578,127.30899810791016,126.67900085449219,124.36499786376953,125.97100067138672,130.9969940185547,136.93099975585938,136.90699768066406,135.1269989013672,135.74200439453125,138.66299438476562,146.10000610351562,143.08700561523438,153.8000030517578,157.4669952392578,152.5399932861328,150.72500610351562,154.91400146484375,148.42300415039062,151.24400329589844,156.14999389648438,163.4459991455078,164.29299926757812,154.0,140.0030059814453,144.59500122070312,136.5229949951172,129.28900146484375,137.71600341796875,144.0,142.41400146484375,146.89199829101562,147.802001953125,145.10000610351562,144.5500030517578,147.80999755859375,145.00999450683594,145.5070037841797,148.98699951171875,150.77699279785156,154.4759979248047,154.51100158691406,149.7010040283203,147.5,147.56300354003906,146.6300048828125,145.33399963378906,137.29200744628906,132.29299926757812,142.11000061035156,145.89999389648438,146.5,141.71499633789062,145.38999938964844,144.6719970703125,147.9320068359375,143.76400756835938,151.15199279785156,153.3520050048828,148.48399353027344,157.43099975585938,150.39100646972656,143.66000366210938,146.89999389648438,141.70799255371094,148.42100524902344,145.41700744628906,152.2779998779297,152.36199951171875,166.61900329589844,166.98899841308594,174.76199340820312,173.46400451660156,178.875,176.60000610351562,171.85800170898438,177.12600708007812,179.16299438476562,181.39999389648438,181.2989959716797,182.43800354003906,185.2779998779297,190.97300720214844,177.8979949951172,182.95599365234375,168.8000030517578,173.3000030517578,172.0500030517578,174.52999877929688,178.468994140625,181.7310028076172,181.66299438476562,185.27499389648438,180.2429962158203,183.593994140625,184.51300048828125,183.0749969482422,182.08799743652344,170.8679962158203,177.6999969482422,182.89500427246094,187.49899291992188,193.67100524902344,204.66299438476562,195.6300048828125,192.99000549316406,189.85499572753906,196.64999389648438,204.82699584960938,205.38499450683594,204.3040008544922,203.0,217.0,216.64300537109375,221.33700561523438,237.60000610351562,263.57000732421875,254.42999267578125,244.9499969482422,251.77000427246094,265.6099853515625,248.05999755859375,242.11000061035156,255.14999389648438,246.77000427246094,250.02999877929688,280.2799987792969,285.5199890136719,266.0,246.32000732421875,217.1199951171875,215.77999877929688,239.02000427246094,224.8300018310547],"volume":[9675000,8191000,8599000,7670000,12681000,8103000,7935000,6506000,6174000,9622000,7411000,14453000,13350000,9676000,8957000,10835000,17168000,21954000,10606000,10365000,10812000,8901000,8543000,9030000,10277000,8577000,7332000,12464000,12332000,14994000,11750000,10254000,10604000,12628000,7454000,10778000,5979000,6498000,7174000,6226000,9989000,11249000,7514000,11073000,10637000,10591000,11219000,10376000,8756000,11553000,9341000,16694000,7979000,8885000,9044000,7582000,4127000,4932000,8651000,9763000,10809000,7722000,9508000,7824000,11029000,7909000,5183000,7088000,6100000,8315000,8108000,8861000,9224000,11931000,9031000,10729000,9243000,7101000,8734000,10658000,11935000,9316000,9022000,12731000,6752000,8199000,8736000,7827000,6729000,9760000,4488000,5541000,8840000,8503000,7512000,5859000,7636000,7036000,7695000,8289000,5484000,6011000,8550000,7121000,16848000,5151000,4745000,9432000,7221000,7360000,6499000,5900000,8073000,5464000,4747000,7378000,8780000,12819000,19194000,8944000,9344000,7126000,5103000,8494000,4807000,5369000,4408000,4612000,4386000,4094000,6643000,8750000,6552000,6373000,6274000,16996000,9709000,9188000,9678000,9607000,24301000,18269000,10475000,6276000,10629000,17936000,22142000,20713000,17189000,12039000,9031000,10375000,7635000,7874000,11581000,6307000,12934000,6734000,9716000,6854000,6185000,9199000,6858000,7785000,6871000,6489000,8065000,10793000,16612000,9272000,8183000,13906000,8399000,7789000,11291000,10707000,5867000,8630000,8555000,8178000,12411000,16226000,4388000,8213000,5751000,9080000,6274000,9329000,12796000,7018000,5842000,7573000,7481000,6534000,6285000,4619000,5708000,5679000,28709000,22806000,19365000,11928000,7393000,7874000,8468000,8847000,9548000,10518000,13339000,16568000,20012000,9064000,6379000,10163000,17154000,11222000,12781000,14228000,11113000,15052000,11699000,17120000,12233000,14089000,11951000,13860000,9818000,19130000,9232000,9426000,9257000,13802000,13765000,14592000,10282000,8624000,10933000,9148000,11074000,6982000,14632000,10143000,12524000,14521000,11157000,26522000,8864000,3495000,4541000,7295000,6878000,6462000,8922000,8651000,16764000,12834000,10934000,12545000,13186000,10390000,13683000,20196000,14025000,13700000,12003000,8218000,7454000,23578000,13871000,7292000,17110000,16319000,12168000,9999000,6771000,5794000,6645000,15645000,5918000,4766000,7115000,9985000,13540000,9367000,8836000,8724000,11109000,10683000,12474000,13249000,12424000,13046000,11822000,9157000,11354000,10881000,13892000,10587000,8841000,9308000,11426000,9762000,9507000,7533000,6294000,24548000,7302000,4987000,7346000,7351000,9895000,11654000,6694000,7911000,15253000,20728000,29961000,27198000,34479000,26761000,13618000,9870000,7904000,20208000,12241000,13461000,13724000,9451000,13040000,6316000,7360000,7261000,11723000,14635000,8518000,8119000,9054000,9628000,9069000,9550000,21103000,18048000,11714000,11298000,11320000,11420000,9492000,12367000,6825000,9419000,12925000,9057000,9323000,17177000,8646000,9432000,8395000,16189000,9963000,15298000,15155000,16504000,10917000,18322000,16194000,13340000,14315000,23478000,14277000,11451000,7720000,8647000,11755000,7867000,10791000,10510000,4894000,9012000,8625000,6010000,7982000,5705000,5678000,7462000,12269000,11353000,6820000,6737000,16198000,12075000,5497000,8080000,8399000,10272000,10582000,22841000,14746000,10645000,11783000,9350000,7172000,7195000,8140000,10279000,9007000,10053000,20645000,8538000,9867000,9785000,7305000,9463000,4693000,8123000,5285000,9642000,9543000,12416000,9336000,8134000,11556000,8865000,6778000,7128000,10221000,5839000,8456000,7761000,7239000,18247000,15869000,10207000,8295000,8680000,7105000,5054000,7697000,8863000,11881000,9249000,9536000,9460000,8784000,14760000,12477000,15760000,12270000,10557000,13137000,10311000,8791000,10785000,7447000,13614000,9466000,8255000,9711000,6654000,14635000,20377000,8852000,9055000,12014000,9011000,11788000,11421000,9481000,9118000,8246000,12035000,14446000,13265000,11519000,9593000,11719000,14384000,15796000,9442000,11257000,3893000,6091000,9533000,8104000,7032000,6819000,8198000,7827000,7119000,9223000,11439000,12584000,7355000,9138000,10565000,21561000,6045000,6007000,2103000,3374000,6415000,3843000,6080000,8321000,13199000,11414000,9045000,9485000,11024000,8556000,9966000,8965000,16576000,15317000,17340000,14999000,10260000,10102000,12599000,11742000,10915000,15064000,27881000,16038000,20559000,15838000,13017000,15711000,16392000,8432000,10928000,10491000,10122000,6231000,6510000,6257000,6841000,8499000,6669000,8762000,11840000,11069000,7591000,12669000,7982000,10777000,11179000,11207000,8912000,8164000,12596000,12718000,9557000,8535000,8830000,9997000,21884000,11738000,7823000,7694000,10917000,8115000,10012000,11081000,8799000,6615000,4118000,5273000,10201000,9395000,6864000,8301000,8713000,11639000,8323000,7254000,6231000,6761000,6840000,9285000,11431000,11196000,13398000,10921000,18906000,7892000,7916000,11941000,13409000,12416000,12894000,12129000,10294000,9381000,8100000,9804000,9469000,11170000,9000000,8205000,7231000,11503000,9502000,8855000,11457000,7359000,10611000,10200000,8253000,18586000,11659000,16366000,16030000,17694000,10056600,18368200,14048600,13213500,26167300,11719800,18703800,11543700,11963400,21394400,14628600,19909300,24163600,23622500,12130800,17710900,13082600,13066400,7443800],"low":[55.3650016784668,55.0,54.48099899291992,54.24100112915039,54.8849983215332,55.11000061035156,54.98699951171875,54.9630012512207,55.71900177001953,55.775001525878906,55.28499984741211,57.70000076293945,59.303001403808594,61.7599983215332,61.0369987487793,62.72999954223633,63.915000915527344,59.62099838256836,59.45600128173828,59.45100021362305,58.16999816894531,59.4640007019043,59.30099868774414,60.05400085449219,59.58599853515625,59.86800003051758,60.81700134277344,62.85499954223633,64.52200317382812,62.54999923706055,64.77799987792969,65.05000305175781,65.75599670410156,64.47000122070312,63.91699981689453,67.28500366210938,66.8030014038086,67.39900207519531,67.66699981689453,66.7699966430664,67.48400115966797,68.82499694824219,71.64299774169922,69.78099822998047,70.60399627685547,71.9280014038086,69.9209976196289,67.51100158691406,68.33499908447266,68.21700286865234,68.7770004272461,67.97100067138672,68.927001953125,66.87000274658203,67.35700225830078,71.15299987792969,70.52100372314453,69.58599853515625,68.75700378417969,68.19100189208984,69.0009994506836,69.9749984741211,68.61000061035156,68.6989974975586,66.84300231933594,67.40699768066406,67.8489990234375,68.27100372314453,68.4209976196289,68.78500366210938,67.74199676513672,67.25299835205078,67.8489990234375,65.78299713134766,64.19999694824219,62.31700134277344,62.53300094604492,63.58300018310547,64.76000213623047,65.0009994506836,67.88099670410156,70.03900146484375,68.8290023803711,66.25,66.41899871826172,69.11000061035156,69.80999755859375,71.15699768066406,70.60299682617188,70.90299987792969,71.30599975585938,71.15599822998047,70.51799774169922,73.48799896240234,74.91300201416016,73.96499633789062,75.10199737548828,75.86499786376953,76.26899719238281,76.15599822998047,76.90499877929688,77.59400177001953,76.51000213623047,76.61100006103516,73.69000244140625,73.55599975585938,74.02200317382812,76.20999908447266,77.22100067138672,76.39700317382812,76.11000061035156,78.19200134277344,80.44400024414062,81.50700378417969,81.5,82.09500122070312,84.6989974975586,82.65499877929688,81.32499694824219,79.23699951171875,79.14199829101562,79.92500305175781,80.67900085449219,81.83999633789062,80.78299713134766,81.80000305175781,83.59200286865234,84.70700073242188,85.45500183105469,86.31900024414062,87.05000305175781,85.21600341796875,84.5,85.35800170898438,85.10399627685547,77.9489974975586,76.84500122070312,76.13800048828125,77.51399993896484,79.4020004272461,75.19000244140625,74.93800354003906,76.90699768066406,77.74199676513672,75.43499755859375,79.03099822998047,74.70500183105469,68.76200103759766,64.80000305175781,70.35299682617188,69.47699737548828,70.69999694824219,73.17400360107422,74.47100067138672,76.19999694824219,78.16600036621094,80.40399932861328,80.89700317382812,79.875,80.30000305175781,81.22100067138672,79.38500213623047,80.0,79.31400299072266,78.29399871826172,79.5,79.197998046875,79.75499725341797,73.71700286865234,72.46399688720703,72.2760009765625,69.67900085449219,69.65699768066406,69.64199829101562,70.38999938964844,73.0,74.09100341796875,72.61499786376953,73.34500122070312,72.97899627685547,75.51899719238281,74.9260025024414,75.8550033569336,75.22000122070312,75.96900177001953,78.0,77.79000091552734,76.12899780273438,74.61599731445312,75.5,76.4000015258789,77.72100067138672,77.18399810791016,77.42400360107422,78.03500366210938,78.69999694824219,79.26699829101562,80.93699645996094,69.89600372314453,68.20099639892578,66.96800231933594,66.43199920654297,66.73999786376953,66.36599731445312,65.46499633789062,66.54399871826172,66.80000305175781,67.02100372314453,67.37699890136719,68.0009994506836,65.5999984741211,66.34400177001953,66.23600006103516,66.7249984741211,65.74800109863281,67.51000213623047,68.13800048828125,65.67400360107422,65.48600006103516,63.832000732421875,64.27400207519531,61.23500061035156,61.176998138427734,60.939998626708984,60.98899841308594,62.0,63.0,63.21099853515625,62.38600158691406,62.12300109863281,64.3270034790039,64.5,65.68199920654297,65.56700134277344,64.13899993896484,63.81800079345703,64.58200073242188,63.84700012207031,64.20800018310547,63.79100036621094,64.75800323486328,64.54199981689453,65.20899963378906,62.56100082397461,62.05799865722656,61.34000015258789,63.15800094604492,64.1259994506836,64.20500183105469,63.80099868774414,62.65999984741211,62.71699905395508,63.18899917602539,64.03199768066406,67.35099792480469,68.32599639892578,67.89700317382812,67.16500091552734,66.54900360107422,68.65599822998047,71.35399627685547,73.35800170898438,74.76100158691406,75.12300109863281,77.15799713134766,74.12899780273438,74.31500244140625,68.5199966430664,68.9219970703125,70.77799987792969,72.19999694824219,73.5,72.63700103759766,73.28299713134766,74.09400177001953,75.3219985961914,74.4219970703125,74.36799621582031,74.91600036621094,73.85399627685547,75.00800323486328,73.9020004272461,73.79399871826172,75.30899810791016,77.10099792480469,75.10600280761719,73.5999984741211,72.14700317382812,72.99800109863281,69.86399841308594,69.19300079345703,68.63600158691406,67.85600280761719,68.96299743652344,68.39800262451172,68.02200317382812,67.05799865722656,65.3740005493164,67.18199920654297,66.86599731445312,68.99700164794922,70.5530014038086,69.80599975585938,70.49500274658203,70.76799774169922,69.23600006103516,71.63999938964844,71.87300109863281,69.88099670410156,69.19999694824219,66.71800231933594,65.54199981689453,66.21800231933594,66.72899627685547,62.027000427246094,55.97600173950195,55.132999420166016,58.680999755859375,59.73500061035156,62.8489990234375,63.507999420166016,65.94499969482422,66.5,61.930999755859375,63.1619987487793,60.77000045776367,62.584999084472656,65.28800201416016,66.41999816894531,67.89199829101562,67.90499877929688,68.17400360107422,67.41999816894531,67.47599792480469,69.29100036621094,68.71199798583984,67.76100158691406,67.5270004272461,69.27999877929688,69.6729965209961,74.16100311279297,75.56500244140625,78.67500305175781,79.55699920654297,78.40799713134766,77.50199890136719,77.71800231933594,77.51799774169922,76.19999694824219,74.48699951171875,76.86000061035156,77.61900329589844,76.86799621582031,74.04399871826172,75.19599914550781,75.63400268554688,77.36000061035156,77.74199676513672,79.97699737548828,81.0999984741211,82.6760025024414,85.87999725341797,86.6500015258789,85.69400024414062,87.56199645996094,88.77200317382812,86.73100280761719,83.48500061035156,84.11799621582031,86.95600128173828,88.77400207519531,89.33000183105469,88.46399688720703,88.43399810791016,88.2300033569336,88.50599670410156,91.6050033569336,90.59100341796875,90.8270034790039,91.5510025024414,91.93699645996094,92.12100219726562,90.6259994506836,92.96499633789062,89.73799896240234,91.0,92.48200225830078,92.56500244140625,89.0,87.98100280761719,89.41999816894531,88.80699920654297,91.5,91.51000213623047,91.33799743652344,86.0,85.52799987792969,89.0999984741211,87.59600067138672,86.9219970703125,90.49800109863281,90.56800079345703,90.76399993896484,90.74800109863281,93.75499725341797,93.49199676513672,87.31600189208984,87.04299926757812,87.41300201416016,86.02100372314453,86.66200256347656,86.9229965209961,86.60199737548828,88.12699890136719,87.9990005493164,88.5,86.48100280761719,83.6729965209961,83.2239990234375,83.9000015258789,87.83399963378906,90.67400360107422,91.02300262451172,91.48999786376953,93.74800109863281,95.5,96.6989974975586,97.50599670410156,97.62699890136719,102.5790023803711,102.93199920654297,103.75,106.0790023803711,105.76399993896484,104.58000183105469,104.61599731445312,106.31800079345703,105.70700073242188,106.97799682617188,112.72200012207031,109.91699981689453,112.16799926757812,108.30000305175781,105.9010009765625,103.7239990234375,98.09700012207031,101.48999786376953,99.8550033569336,105.39399719238281,107.97899627685547,108.40899658203125,112.6500015258789,113.85900115966797,109.03399658203125,110.66600036621094,116.05999755859375,120.0,119.5790023803711,122.4469985961914,117.28099822998047,120.08499908447266,120.74700164794922,119.14299774169922,120.15299987792969,119.1780014038086,116.01200103759766,120.1729965209961,118.5,119.28500366210938,114.87100219726562,112.70700073242188,111.81099700927734,109.78900146484375,112.9489974975586,109.75800323486328,107.19599914550781,110.30000305175781,110.74199676513672,114.48699951171875,115.0999984741211,115.12200164794922,116.37000274658203,116.62200164794922,119.78099822998047,121.23200225830078,121.91999816894531,121.16300201416016,122.08000183105469,119.0999984741211,118.51799774169922,121.53399658203125,120.74099731445312,116.93900299072266,121.0999984741211,123.96099853515625,124.98899841308594,125.75399780273438,126.5,127.5260009765625,125.6729965209961,124.12300109863281,121.40899658203125,125.05500030517578,130.39999389648438,136.5279998779297,135.25399780273438,130.9199981689453,133.60000610351562,138.66299438476562,143.32000732421875,139.61000061035156,152.5,153.50999450683594,148.4340057373047,148.04400634765625,149.78799438476562,145.1820068359375,149.05499267578125,155.5,160.0970001220703,160.8209991455078,141.6840057373047,140.00100708007812,132.43899536132812,128.50399780273438,128.50399780273438,137.1179962158203,142.4530029296875,141.2010040283203,144.5970001220703,143.4459991455078,143.50100708007812,142.76699829101562,146.7570037841797,144.20799255371094,145.5070037841797,145.60000610351562,147.55499267578125,154.11099243164062,146.88099670410156,149.052001953125,147.5,142.65199279785156,144.9029998779297,139.0,133.1999969482422,132.1020050048828,141.0,145.39999389648438,139.6009979248047,140.84300231933594,142.51400756835938,143.49000549316406,145.91400146484375,142.0290069580078,145.7050018310547,151.0330047607422,148.1699981689453,153.46499633789062,144.55099487304688,143.5260009765625,137.4429931640625,140.0,148.3800048828125,145.10000610351562,151.74099731445312,150.72799682617188,163.5330047607422,166.91600036621094,173.21800231933594,172.02699279785156,176.5399932861328,168.05099487304688,169.64599609375,174.40699768066406,177.0,177.2429962158203,177.66400146484375,178.85299682617188,184.4720001220703,186.7779998779297,177.26600646972656,178.63999938964844,164.60000610351562,169.5,167.6790008544922,171.58700561523438,175.92599487304688,174.60000610351562,180.5,184.35899353027344,174.3000030517578,179.49000549316406,183.06399536132812,180.25599670410156,173.6219940185547,169.0279998779297,177.3000030517578,182.31700134277344,186.17300415039062,191.43299865722656,194.50100708007812,189.13800048828125,191.14599609375,188.60000610351562,195.0,201.95399475097656,203.4010009765625,192.7729949951172,200.3560028076172,199.5500030517578,212.25599670410156,220.6280059814453,236.0,251.11000061035156,237.1199951171875,237.66000366210938,250.5,262.3800048828125,240.55999755859375,235.0,243.50999450683594,243.08999633789062,249.32000732421875,279.0299987792969,259.79998779296875,228.00999450683594,231.16000366210938,210.86000061035156,214.3000030517578,228.0,222.1300048828125],"high":[57.32099914550781,55.82500076293945,55.4900016784668,55.1349983215332,56.5890007019043,56.16699981689453,55.89500045776367,56.54100036621094,56.44200134277344,56.95899963378906,56.400001525878906,59.19900131225586,61.698001861572266,62.82899856567383,62.297000885009766,64.61299896240234,65.87799835205078,62.59199905395508,60.220001220703125,60.20100021362305,60.19900131225586,60.20399856567383,60.76300048828125,61.50899887084961,61.637001037597656,61.25,62.47999954223633,65.1259994506836,65.75599670410156,64.9469985961914,66.18699645996094,66.18199920654297,67.74700164794922,66.0989990234375,65.20700073242188,68.76899719238281,68.75700378417969,68.677001953125,68.47000122070312,67.56300354003906,68.41000366210938,71.9219970703125,72.80000305175781,71.62200164794922,72.14700317382812,72.91500091552734,72.4469985961914,69.14299774169922,69.88500213623047,69.56600189208984,70.0999984741211,69.18900299072266,70.51699829101562,68.5999984741211,69.82099914550781,72.76399993896484,71.8290023803711,70.80999755859375,70.73999786376953,69.7699966430664,69.98200225830078,71.81800079345703,69.72599792480469,70.71299743652344,70.78500366210938,68.88300323486328,69.24199676513672,70.0,69.5,70.16300201416016,68.927001953125,69.87000274658203,69.69200134277344,68.48500061035156,65.84100341796875,64.77100372314453,63.87300109863281,65.4000015258789,66.81800079345703,67.77200317382812,71.0260009765625,71.5979995727539,71.77300262451172,69.1729965209961,68.30000305175781,70.40599822998047,71.87000274658203,72.33799743652344,71.76000213623047,72.0,72.80000305175781,72.0,73.1729965209961,76.03199768066406,76.39299774169922,75.85700225830078,77.84400177001953,76.99600219726562,77.2969970703125,79.052001953125,78.31099700927734,79.19599914550781,78.00700378417969,77.65699768066406,77.62899780273438,77.16400146484375,75.62999725341797,78.75399780273438,78.73200225830078,78.79100036621094,79.5979995727539,79.86599731445312,83.15399932861328,83.29900360107422,82.65399932861328,85.16799926757812,87.65499877929688,86.41899871826172,83.53399658203125,81.5510025024414,82.02400207519531,82.69000244140625,82.6449966430664,84.14099884033203,82.89399719238281,83.99700164794922,85.96600341796875,85.90699768066406,86.90599822998047,87.98899841308594,89.47699737548828,89.63200378417969,87.9540023803711,87.68499755859375,86.87999725341797,82.90799713134766,79.70899963378906,79.55400085449219,81.1729965209961,81.3499984741211,79.8740005493164,79.17900085449219,79.9000015258789,81.0479965209961,79.94499969482422,82.6709976196289,82.25399780273438,72.50700378417969,72.01699829101562,73.82099914550781,74.85399627685547,75.4000015258789,75.50599670410156,76.87999725341797,79.69200134277344,81.36299896240234,83.98500061035156,82.88400268554688,82.16200256347656,82.38600158691406,83.3280029296875,83.19999694824219,82.43399810791016,81.33999633789062,81.41600036621094,81.99500274658203,82.55799865722656,81.99500274658203,80.70800018310547,74.98899841308594,74.3219985961914,72.81999969482422,71.7509994506836,71.69999694824219,75.16100311279297,74.68699645996094,75.45899963378906,74.29900360107422,75.09200286865234,75.21499633789062,78.22100067138672,76.53600311279297,77.03900146484375,77.56900024414062,78.19999694824219,82.19999694824219,80.84600067138672,78.1259994506836,78.69100189208984,78.74400329589844,78.39900207519531,80.0459976196289,78.79000091552734,79.36699676513672,80.6780014038086,79.98200225830078,80.64199829101562,83.30000305175781,83.23799896240234,72.07599639892578,70.12200164794922,68.19000244140625,67.9749984741211,67.31500244140625,67.23100280761719,68.43900299072266,68.28399658203125,67.91400146484375,70.04000091552734,69.51899719238281,68.1050033569336,67.86499786376953,67.05599975585938,68.15499877929688,67.86399841308594,68.78199768066406,69.43599700927734,68.52100372314453,66.9260025024414,65.5989990234375,66.0,63.0,62.37699890136719,61.840999603271484,61.994998931884766,63.79600143432617,64.3030014038086,64.66899871826172,65.11799621582031,63.39899826049805,66.1500015258789,66.90699768066406,66.71800231933594,67.05000305175781,66.29199981689453,65.07099914550781,66.63400268554688,65.78299713134766,65.71199798583984,64.98899841308594,66.38700103759766,66.4530029296875,66.88999938964844,66.91000366210938,63.52799987792969,64.1050033569336,64.95099639892578,65.19999694824219,65.38899993896484,64.77200317382812,63.7239990234375,63.79999923706055,64.94300079345703,65.87100219726562,69.68699645996094,70.58699798583984,69.19999694824219,69.45700073242188,69.1969985961914,70.13899993896484,72.73699951171875,77.90699768066406,76.33000183105469,77.84300231933594,78.71299743652344,76.18699645996094,76.5790023803711,72.49500274658203,70.88899993896484,72.18800354003906,74.61100006103516,77.0250015258789,75.30000305175781,75.5999984741211,76.19200134277344,76.42400360107422,76.72699737548828,76.125,76.19599914550781,75.46700286865234,76.5,76.9520034790039,76.02100372314453,77.69999694824219,79.4000015258789,78.24099731445312,76.3030014038086,73.62899780273438,75.11100006103516,75.0,71.3499984741211,72.81099700927734,71.60099792480469,71.7239990234375,71.16600036621094,71.41200256347656,69.72200012207031,68.03199768066406,68.67500305175781,69.4000015258789,71.3740005493164,72.41999816894531,71.27999877929688,73.00700378417969,71.96600341796875,70.93800354003906,73.51399993896484,72.71700286865234,72.41699981689453,70.71299743652344,69.41699981689453,68.11399841308594,68.27999877929688,69.56199645996094,65.69200134277344,60.0,63.277000427246094,64.4260025024414,72.18399810791016,68.06900024414062,67.6729965209961,68.43000030517578,68.21099853515625,65.90499877929688,64.91899871826172,62.72100067138672,63.98500061035156,67.2699966430664,69.05699920654297,70.03099822998047,69.91400146484375,69.53500366210938,70.4990005493164,69.30400085449219,70.78399658203125,70.16100311279297,69.0,69.64600372314453,71.05000305175781,71.12999725341797,76.27999877929688,79.802001953125,80.53900146484375,81.06099700927734,80.71299743652344,78.95700073242188,79.08599853515625,79.97200012207031,78.1760025024414,76.11000061035156,79.21800231933594,79.62999725341797,79.4800033569336,77.3550033569336,76.46499633789062,77.95899963378906,78.69300079345703,79.6510009765625,81.39700317382812,83.5,85.71600341796875,87.35299682617188,87.91600036621094,87.6449966430664,89.33100128173828,91.48300170898438,89.81500244140625,88.38300323486328,85.96199798583984,89.05699920654297,90.29399871826172,90.72599792480469,90.79499816894531,89.82499694824219,90.4990005493164,92.19499969482422,92.802001953125,92.3499984741211,92.73799896240234,93.19599914550781,93.21700286865234,93.01799774169922,92.6760025024414,94.23400115966797,93.63800048828125,94.2969970703125,94.58699798583984,94.5009994506836,93.86699676513672,90.0,91.23200225830078,90.5,93.19400024414062,93.6969985961914,92.78199768066406,89.71900177001953,89.41600036621094,91.77799987792969,92.1989974975586,88.91200256347656,91.75299835205078,91.79399871826172,93.33399963378906,93.9260025024414,95.23500061035156,95.9260025024414,92.4229965209961,88.3759994506836,88.92500305175781,88.02300262451172,88.12899780273438,89.38300323486328,88.67500305175781,89.28800201416016,89.06300354003906,89.69999694824219,88.5,85.28500366210938,84.76599884033203,87.66600036621094,90.6259994506836,92.43499755859375,92.2750015258789,93.52300262451172,96.38899993896484,96.80899810791016,99.0,100.2040023803711,100.0,107.67900085449219,105.24800109863281,107.2969970703125,107.552001953125,107.5999984741211,106.6989974975586,106.86599731445312,108.55999755859375,107.98699951171875,113.4219970703125,115.5,113.24099731445312,115.21199798583984,114.2040023803711,107.73300170898438,106.6500015258789,105.427001953125,103.38999938964844,104.24600219726562,109.28900146484375,111.69999694824219,110.947998046875,116.11799621582031,115.63200378417969,114.74299621582031,116.30999755859375,119.1259994506836,122.12000274658203,120.96600341796875,125.95500183105469,128.44700622558594,124.03700256347656,123.10800170898438,122.947998046875,124.31400299072266,122.30500030517578,120.83200073242188,122.68299865722656,121.06999969482422,120.98600006103516,119.2770004272461,117.52200317382812,115.58499908447266,114.04399871826172,117.73899841308594,120.14900207519531,111.08300018310547,114.7969970703125,114.8479995727539,116.72699737548828,117.5979995727539,117.5739974975586,119.79000091552734,121.59600067138672,121.70600128173828,124.0,124.23999786376953,123.36000061035156,125.37000274658203,125.06900024414062,123.96499633789062,125.5,124.0,123.35600280761719,123.30000305175781,126.35700225830078,127.80000305175781,127.20899963378906,127.91799926757812,128.68099975585938,128.60699462890625,126.76100158691406,125.09300231933594,128.3990020751953,137.18899536132812,140.69700622558594,138.0,135.38099670410156,140.4459991455078,143.22500610351562,146.98599243164062,143.47900390625,157.1490020751953,158.13400268554688,155.5260009765625,154.125,155.6580047607422,151.2969970703125,155.6719970703125,161.81900024414062,165.0,169.3350067138672,158.5,144.02499389648438,144.9290008544922,137.73199462890625,134.98800659179688,144.9250030517578,145.6999969482422,144.39999389648438,150.21099853515625,149.5070037841797,149.44700622558594,148.69500732421875,150.28399658203125,147.4669952392578,149.76100158691406,151.6999969482422,153.0,157.73500061035156,155.5,153.73899841308594,154.07699584960938,148.75,149.0,147.55599975585938,141.86700439453125,143.52200317382812,148.7100067138672,149.5,146.99899291992188,144.5850067138672,145.70199584960938,148.5,151.3070068359375,151.8000030517578,153.5,157.3260040283203,158.2449951171875,157.60299682617188,151.47900390625,147.9239959716797,147.35800170898438,147.63699340820312,153.9929962158203,152.8000030517578,154.1999969482422,154.89100646972656,168.62600708007812,173.47000122070312,175.99600219726562,177.1820068359375,179.8000030517578,177.03199768066406,174.2050018310547,179.1750030517578,180.6750030517578,182.32699584960938,181.4340057373047,184.45899963378906,193.93600463867188,192.677001953125,185.55799865722656,184.0,178.86599731445312,174.50399780273438,175.11399841308594,176.718994140625,182.47900390625,181.99899291992188,188.906005859375,189.74899291992188,181.43800354003906,186.49899291992188,191.11099243164062,184.5500030517578,183.3249969482422,176.5,183.58599853515625,187.5,191.01300048828125,202.281005859375,206.00799560546875,196.0540008544922,197.5,194.80499267578125,204.75,214.552001953125,215.66900634765625,205.49600219726562,213.52099609375,226.28199768066406,230.4409942626953,243.12899780273438,254.92999267578125,267.1700134277344,255.85000610351562,251.16000366210938,263.95001220703125,269.8999938964844,251.22000122070312,245.3000030517578,260.8399963378906,253.0,279.3399963378906,307.3699951171875,290.8399963378906,267.3299865722656,246.32000732421875,223.7899932861328,223.39999389648438,247.49000549316406,232.10000610351562],"close":[56.03900146484375,55.25899887084961,54.64400100708008,54.430999755859375,56.236000061035156,55.63399887084961,55.60900115966797,56.2140007019043,56.06100082397461,56.680999755859375,56.25,59.0,61.29899978637695,62.310001373291016,61.93299865722656,63.845001220703125,64.16899871826172,59.9370002746582,60.007999420166016,59.53499984741211,59.40399932861328,59.90999984741211,60.43199920654297,61.487998962402344,60.1619987487793,60.88999938964844,61.8489990234375,64.9800033569336,64.80500030517578,64.10700225830078,65.38400268554688,65.23799896240234,66.13500213623047,65.177001953125,65.19200134277344,68.37699890136719,66.88200378417969,68.38200378417969,67.75800323486328,67.30000305175781,68.2300033569336,71.75700378417969,71.78099822998047,70.58699798583984,71.5459976196289,72.32599639892578,69.9209976196289,68.53800201416016,69.83999633789062,68.87100219726562,69.23300170898438,68.38999938964844,69.06999969482422,68.10600280761719,69.59500122070312,71.31300354003906,71.05599975585938,69.9729995727539,68.84200286865234,69.68699645996094,69.85700225830078,71.08799743652344,69.39299774169922,69.75299835205078,67.2750015258789,68.28399658203125,69.08200073242188,69.68299865722656,68.71199798583984,70.06099700927734,68.0780029296875,67.8489990234375,69.33100128173828,65.89800262451172,64.4219970703125,62.816001892089844,63.36399841308594,64.82099914550781,65.65399932861328,67.29499816894531,70.6259994506836,71.39299774169922,68.92900085449219,66.60399627685547,68.20500183105469,69.65899658203125,71.83799743652344,71.43800354003906,71.71499633789062,71.06700134277344,71.8270034790039,71.41500091552734,72.99199676513672,75.97200012207031,74.947998046875,74.76799774169922,77.27999877929688,76.51399993896484,77.1709976196289,76.51000213623047,77.90599822998047,78.61399841308594,77.23600006103516,77.01300048828125,75.9530029296875,75.41500091552734,75.05599975585938,78.49700164794922,77.9260025024414,76.89700317382812,79.43800354003906,79.81600189208984,82.78099822998047,83.00299835205078,82.48400115966797,84.88800048828125,86.33100128173828,82.95899963378906,81.65499877929688,79.39800262451172,81.80400085449219,81.33000183105469,81.48699951171875,82.45099639892578,82.77899932861328,83.91100311279297,85.33300018310547,85.52100372314453,86.65499877929688,87.48999786376953,89.23500061035156,85.29499816894531,85.77200317382812,85.81199645996094,86.71800231933594,78.17500305175781,78.70600128173828,76.25499725341797,80.95099639892578,80.76599884033203,75.5770034790039,76.28099822998047,78.73899841308594,77.85399627685547,75.88899993896484,82.30699920654297,75.61399841308594,69.61699676513672,70.3479995727539,71.62200164794922,69.77200317382812,75.22899627685547,74.6780014038086,75.75399780273438,79.38300323486328,79.38899993896484,83.61900329589844,81.95700073242188,82.04499816894531,81.15699768066406,82.71399688720703,79.85199737548828,81.78399658203125,79.89700317382812,81.27899932861328,80.427001953125,79.57499694824219,81.94300079345703,74.14299774169922,74.51100158691406,72.80599975585938,70.27999877929688,70.98899841308594,71.34600067138672,74.88200378417969,73.3280029296875,75.1500015258789,73.63999938964844,73.95999908447266,73.10399627685547,77.24299621582031,75.88500213623047,76.12699890136719,77.03399658203125,77.20600128173828,80.45500183105469,78.23999786376953,77.44100189208984,75.36900329589844,77.73600006103516,77.45600128173828,78.73899841308594,78.16699981689453,78.38999938964844,80.46299743652344,79.7979965209961,80.37300109863281,82.96499633789062,70.77200317382812,68.25900268554688,67.0250015258789,67.85199737548828,67.36100006103516,67.00800323486328,66.46299743652344,66.61599731445312,67.30699920654297,67.43499755859375,69.62300109863281,69.18000030517578,66.62300109863281,66.93800354003906,66.33699798583984,67.03299713134766,66.96600341796875,68.61499786376953,68.74099731445312,66.60299682617188,66.47799682617188,64.45500183105469,64.5,61.44599914550781,62.0260009765625,61.566001892089844,61.68299865722656,63.316001892089844,63.95500183105469,64.46700286865234,63.14699935913086,63.2140007019043,64.7030029296875,66.60299682617188,66.5719985961914,66.62200164794922,64.26100158691406,64.83399963378906,65.23699951171875,64.18699645996094,64.88400268554688,64.66000366210938,65.3759994506836,65.61299896240234,65.48799896240234,63.07699966430664,62.21799850463867,62.9370002746582,64.79900360107422,65.0530014038086,64.8550033569336,64.48100280761719,63.36399841308594,63.012001037597656,63.6619987487793,65.70099639892578,69.02999877929688,68.93000030517578,68.62000274658203,68.30599975585938,69.0989990234375,70.1259994506836,71.625,74.72599792480469,75.74700164794922,76.7239990234375,77.19100189208984,76.09500122070312,74.98200225830078,70.27100372314453,70.29199981689453,71.2969970703125,74.24299621582031,73.8239974975586,74.02100372314453,74.93199920654297,75.91500091552734,76.18199920654297,74.7699966430664,75.14600372314453,75.86199951171875,75.05500030517578,76.4280014038086,75.0739974975586,75.82499694824219,77.4749984741211,77.76300048828125,75.43000030517578,73.75700378417969,72.49700164794922,73.85199737548828,69.91600036621094,70.88400268554688,69.11499786376953,69.9000015258789,71.58100128173828,69.21299743652344,71.12899780273438,67.83599853515625,66.4219970703125,68.03900146484375,68.1500015258789,71.30000305175781,71.8290023803711,71.0,71.96099853515625,71.64600372314453,70.64900207519531,72.77300262451172,72.18499755859375,70.55400085449219,70.0,67.36000061035156,67.9800033569336,68.24600219726562,68.61900329589844,62.082000732421875,57.65299987792969,60.46200180053711,59.95100021362305,70.33100128173828,65.6760025024414,67.02200317382812,66.99700164794922,67.62100219726562,64.21900177001953,63.44300079345703,62.08000183105469,63.63600158691406,65.71099853515625,68.94200134277344,69.46099853515625,69.37200164794922,68.79499816894531,70.26899719238281,67.63099670410156,69.81600189208984,69.3290023803711,67.94200134277344,69.43499755859375,70.33300018310547,70.12000274658203,76.0469970703125,79.58999633789062,80.5,80.5999984741211,79.11699676513672,78.70099639892578,79.02899932861328,77.89399719238281,76.7509994506836,75.71700286865234,78.90599822998047,77.75,77.39700317382812,75.68800354003906,76.24400329589844,77.5790023803711,78.20899963378906,79.18900299072266,80.80000305175781,82.92900085449219,85.65899658203125,87.19999694824219,87.5,86.76699829101562,89.23799896240234,89.30000305175781,87.11599731445312,85.0,85.62799835205078,88.90299987792969,89.34600067138672,90.29399871826172,88.98699951171875,89.5739974975586,89.88500213623047,92.11000061035156,92.45800018310547,91.26200103759766,91.9219970703125,92.31800079345703,92.86199951171875,92.45800018310547,92.18399810791016,93.65299987792969,93.3489990234375,93.70800018310547,93.11199951171875,93.7760009765625,89.22200012207031,89.70899963378906,90.41799926757812,90.20899963378906,92.31500244140625,91.60900115966797,92.4990005493164,87.90299987792969,88.66400146484375,91.56199645996094,88.34100341796875,88.8280029296875,91.20600128173828,91.4800033569336,91.01799774169922,93.5530014038086,94.947998046875,95.54100036621094,87.49400329589844,88.33899688720703,87.60800170898438,87.84400177001953,87.23899841308594,87.02799987792969,87.95500183105469,88.80999755859375,88.88899993896484,89.4000015258789,87.19999694824219,84.63500213623047,84.38999938964844,87.3290023803711,90.50900268554688,90.89800262451172,91.77300262451172,93.26300048828125,95.9280014038086,96.4020004272461,98.89099884033203,99.05699920654297,98.98699951171875,104.66899871826172,104.48100280761719,107.125,107.12000274658203,106.86699676513672,105.91000366210938,106.42900085449219,106.41300201416016,107.86000061035156,112.88700103759766,113.9260025024414,110.15499877929688,113.97100067138672,108.4739990234375,106.25900268554688,105.34700012207031,98.2750015258789,102.5,102.57099914550781,108.70099639892578,109.87999725341797,110.66600036621094,115.28900146484375,114.74299621582031,111.43199920654297,115.9000015258789,118.28199768066406,121.51300048828125,120.60399627685547,123.52799987792969,121.44100189208984,120.8740005493164,121.91400146484375,119.3489990234375,122.70999908447266,120.63999938964844,119.33699798583984,121.79499816894531,119.08999633789062,119.89700317382812,116.1719970703125,113.43199920654297,113.37000274658203,112.30899810791016,116.74600219726562,110.24500274658203,109.71199798583984,113.6729965209961,114.58899688720703,115.90699768066406,117.5469970703125,115.71800231933594,118.98600006103516,121.17500305175781,120.80799865722656,121.44599914550781,122.45899963378906,122.56099700927734,123.89099884033203,124.61799621582031,119.39199829101562,122.51100158691406,122.33699798583984,117.2020034790039,122.23899841308594,124.56700134277344,126.56600189208984,126.875,127.6989974975586,127.95999908447266,126.03900146484375,124.36499786376953,121.50800323486328,127.4469985961914,135.2449951171875,139.5,135.968994140625,132.4600067138672,140.0,142.81700134277344,144.1820068359375,143.4499969482422,154.49600219726562,156.78199768066406,148.6179962158203,152.0,150.0,151.2779998779297,154.30299377441406,161.63299560546875,162.72000122070312,168.4709930419922,142.79400634765625,141.0449981689453,135.5540008544922,130.7220001220703,133.10299682617188,144.2949981689453,144.01600646972656,143.08399963378906,147.9499969482422,145.0850067138672,146.41299438476562,147.0189971923828,148.02999877929688,146.99000549316406,149.60000610351562,148.76600646972656,150.6649932861328,154.66799926757812,152.43099975585938,152.4550018310547,153.4949951171875,144.13499450683594,147.59100341796875,142.93600463867188,134.4550018310547,142.91000366210938,145.29400634765625,146.5,140.95700073242188,141.86399841308594,143.82400512695312,148.13499450683594,148.23599243164062,151.15199279785156,149.86700439453125,151.14300537109375,156.61900329589844,154.3820037841797,145.11300659179688,144.3209991455078,138.25799560546875,147.24099731445312,151.98399353027344,151.6840057373047,154.00599670410156,154.88499450683594,167.23399353027344,172.7259979248047,173.72799682617188,176.8780059814453,179.59100341796875,174.81100463867188,173.48500061035156,179.1439971923828,180.53199768066406,178.53700256347656,181.20599365234375,181.54299926757812,193.5,190.0,180.89700317382812,181.62100219726562,175.03500366210938,172.62600708007812,171.33200073242188,173.2899932861328,181.62899780273438,176.3249969482422,186.91900634765625,184.5189971923828,181.13499450683594,184.9709930419922,189.29400634765625,180.4320068359375,175.64500427246094,174.05799865722656,182.94700622558594,184.21800231933594,188.83799743652344,201.13900756835938,195.718994140625,192.76300048828125,192.17100524902344,194.00399780273438,204.52000427246094,212.51100158691406,213.11000061035156,192.9199981689453,210.80599975585938,213.93699645996094,213.56399536132812,241.16400146484375,254.5399932861328,256.4200134277344,237.3300018310547,238.72999572753906,259.55999755859375,269.1600036621094,244.49000549316406,240.47999572753906,258.79998779296875,248.63999938964844,278.3900146484375,301.7099914550781,266.19000244140625,235.5500030517578,233.30999755859375,216.47000122070312,221.17999267578125,229.52000427246094,231.52000427246094]}],"adjclose":[{"adjclose":[54.932857513427734,54.16824722290039,53.56538391113281,53.356590270996094,55.12595748901367,54.535850524902344,54.51133728027344,55.10438919067383,54.95441818237305,55.56218338012695,55.139678955078125,57.83539962768555,60.08901596069336,61.08007049560547,60.71051025390625,62.58477020263672,62.902374267578125,58.753910064697266,58.823509216308594,58.35984420776367,58.231422424316406,58.72744369506836,59.239139556884766,60.274288177490234,58.974464416503906,59.68809127807617,60.6281623840332,63.69736862182617,63.525821685791016,62.84159851074219,64.09339904785156,64.09239196777344,64.9736557006836,64.03247833251953,64.04721069335938,67.1762924194336,65.70753479003906,67.18119049072266,66.56815338134766,66.11820220947266,67.0318832397461,70.49693298339844,70.52051544189453,69.34746551513672,70.28962707519531,71.05594635009766,68.69316864013672,67.33445739746094,68.61357879638672,67.66159057617188,68.01725769042969,67.18905639648438,67.85711669921875,66.91004943847656,68.37289428710938,70.06072998046875,69.80824279785156,68.7442626953125,67.63311767578125,68.4632797241211,68.63028717041016,69.83968353271484,68.17443084716797,68.52811431884766,66.0936279296875,67.08490753173828,67.86891174316406,68.4593505859375,67.50538635253906,68.8307113647461,66.88253784179688,66.65754699707031,68.11354064941406,64.74081420898438,63.29072570800781,61.71294021606445,62.251312255859375,63.6827278137207,64.50110626220703,66.11329650878906,69.38579559326172,70.13932037353516,67.71859741210938,65.43441772460938,67.0073013305664,68.43577575683594,70.57650756835938,70.18354034423828,70.4556655883789,69.81903839111328,70.56571197509766,70.16093444824219,71.85614013671875,74.7897720336914,73.78170013427734,73.60449981689453,76.0774154663086,75.32332611083984,75.97010040283203,75.31939697265625,76.69366455078125,77.39065551757812,76.03409576416016,75.81456756591797,74.77105712890625,74.2414321899414,73.88802337646484,77.27547454833984,76.71336364746094,75.70037841796875,78.20183563232422,78.5739517211914,81.49280548095703,81.71134948730469,81.20042419433594,83.56702423095703,84.98755645751953,81.66803741455078,80.38432312011719,78.16246032714844,80.53101348876953,80.06439208984375,80.21894836425781,81.16793060302734,81.4908447265625,82.60523223876953,84.00508117675781,84.19017791748047,85.30651092529297,86.12853240966797,87.84637451171875,83.9676742553711,84.437255859375,84.47664642333984,85.3685531616211,76.95848846435547,77.4812240600586,75.06835174560547,79.69129180908203,79.50916290283203,74.40090942382812,75.09396362304688,77.51370239257812,76.64247131347656,74.70806121826172,81.02618408203125,74.43733978271484,68.53365325927734,69.25328826904297,70.50746154785156,68.6862564086914,74.0583267211914,73.51589965820312,74.57515716552734,78.14768981933594,78.15357971191406,82.46839904785156,80.82926177978516,80.91604614257812,80.04026794433594,81.57584381103516,78.75323486328125,80.65864562988281,78.79761505126953,80.16059112548828,79.32030487060547,78.48003387451172,80.81546020507812,73.12276458740234,73.48573303222656,71.80418395996094,69.31293487548828,70.01217651367188,70.36427307128906,73.85162353515625,72.3189926147461,74.11592864990234,72.62670135498047,72.94229888916016,72.09806823730469,76.18011474609375,74.8408203125,75.0794906616211,75.9739990234375,76.14363098144531,79.34793853759766,77.16340637207031,76.37540435791016,74.33191680908203,76.66633605957031,76.39019775390625,77.65553283691406,77.0914077758789,77.31134796142578,79.3558120727539,78.6999740600586,79.26705932617188,81.8233871459961,69.79817962646484,67.31974029541016,66.10272216796875,66.91834259033203,66.4341049194336,66.08596801757812,65.5484619140625,65.69935607910156,66.3808364868164,66.50708770751953,68.66497802734375,68.22807312011719,65.70626068115234,66.01692962646484,65.42420196533203,66.11061096191406,66.04454803466797,67.67085266113281,67.79511260986328,65.68653869628906,65.5632553100586,63.56809616088867,63.61247253417969,60.600494384765625,61.34223175048828,60.887306213378906,61.00300598144531,62.61800765991211,63.249969482421875,63.756324768066406,62.45087432861328,62.51713180541992,63.98972702026367,65.86876678466797,65.83810424804688,65.88755798339844,63.552589416503906,64.11927795410156,64.51782989501953,63.479400634765625,64.1687240600586,63.94719696044922,64.6552963256836,64.88968658447266,64.76606750488281,62.38163757324219,61.53211212158203,62.243186950683594,64.08465576171875,64.33586120605469,64.14004516601562,63.77016830444336,62.66547775268555,62.31735610961914,62.96018600463867,64.97671508789062,68.2690200805664,68.17011260986328,67.86353302001953,67.55299377441406,68.33724975585938,69.35293579101562,70.83541107177734,73.90222930908203,74.91197204589844,75.8781967163086,76.34005737304688,75.25613403320312,74.15541076660156,69.49634552001953,69.5171127319336,70.51102447509766,73.42454528808594,73.01016235351562,73.20499420166016,74.10595703125,75.07810974121094,75.34217071533203,73.94573974609375,74.3176040649414,75.02570343017578,74.22760009765625,75.58546447753906,74.24638366699219,74.98910522460938,76.62092590332031,76.9057388305664,74.59846496582031,73.10868072509766,71.85975646972656,73.20283508300781,69.30143737792969,70.26092529296875,68.50748443603516,69.28557586669922,70.9518051147461,68.60462188720703,70.50377655029297,67.2397232055664,65.83814239501953,67.4409408569336,67.55096435546875,70.67327880859375,71.19762420654297,70.37590789794922,71.3284683227539,71.0162353515625,70.02799987792969,72.13333129882812,71.55049133300781,69.933837890625,69.38470458984375,66.76790618896484,67.38246154785156,67.6461181640625,68.0158462524414,61.53630065917969,57.14623260498047,59.9305419921875,59.424034118652344,69.7127914428711,65.09870147705078,66.43287658691406,66.40809631347656,67.026611328125,63.65451431274414,62.88533401489258,61.53431701660156,63.07664489746094,65.1333999633789,68.33599853515625,68.8504409790039,68.76222229003906,68.19029235839844,69.65133666992188,67.0365219116211,69.20231628417969,68.7196044921875,67.34479522705078,68.82467651367188,69.71477508544922,69.50365447998047,75.37854766845703,78.8904037475586,79.79240417480469,79.89153289794922,78.42156219482422,78.19700622558594,78.52291107177734,77.39517974853516,76.25949096679688,75.23212432861328,78.40069580078125,77.2520980834961,76.9013671875,75.20330810546875,75.75574493408203,77.08219909667969,77.70816040039062,78.681884765625,80.2825698852539,82.39794921875,85.11045837402344,86.64158630371094,86.93966674804688,86.21135711669922,88.66654205322266,88.72814178466797,86.55812072753906,84.45567321777344,85.07964324951172,88.33367919921875,88.77384185791016,89.71576690673828,88.41714477539062,89.00038146972656,89.30939483642578,91.52013397216797,91.86591339111328,90.67757415771484,91.3333511352539,91.72681427001953,92.26731872558594,91.86591339111328,91.59365844726562,93.05325317382812,92.75121307373047,93.10791015625,92.5157241821289,93.17547607421875,88.650634765625,89.134521484375,89.83898162841797,89.63131713867188,91.72383117675781,91.02235412597656,91.90665435791016,87.340087890625,88.09620666503906,90.97565460205078,87.77527618408203,88.25916290283203,90.62193298339844,90.89418029785156,90.43513488769531,92.95390319824219,94.33997344970703,94.9291763305664,86.93370819091797,87.96430206298828,87.23641204833984,87.4714126586914,86.86898040771484,86.65887451171875,87.58193969726562,88.43331146240234,88.5119857788086,89.02082061767578,86.83014678955078,84.2760238647461,84.03205871582031,86.95860290527344,90.12511444091797,90.51246643066406,91.38375091552734,92.86742401123047,95.52112579345703,95.99311065673828,98.4715576171875,98.63684844970703,98.56715393066406,104.22504425048828,104.03784942626953,106.6706314086914,106.66565704345703,106.41372680664062,105.4607925415039,105.97758483886719,105.96165466308594,107.40251159667969,112.40819549560547,113.44278717041016,109.68778228759766,113.48760223388672,108.01390838623047,105.80830383300781,104.9001693725586,97.85816955566406,102.06524658203125,102.13595581054688,108.23994445800781,109.4139404296875,110.19661712646484,114.80001068115234,114.2563247680664,110.95935821533203,115.40841674804688,117.78031158447266,120.99760437011719,120.09246063232422,123.00405883789062,120.92591094970703,120.36132049560547,121.39690399169922,118.84278106689453,122.18952941894531,120.12831115722656,118.83084106445312,121.27840423583984,118.58487701416016,119.38845825195312,115.67926025390625,112.95087432861328,113.07855224609375,112.02027893066406,116.44587707519531,109.96158599853516,109.4299545288086,113.38076782226562,114.29441833496094,115.6090316772461,117.24481201171875,115.42051696777344,118.68011474609375,120.86349487304688,120.49742889404297,121.1337890625,122.14418029785156,122.24591827392578,123.57250213623047,124.2976303100586,119.08506774902344,122.19606018066406,122.02249908447266,116.90071105957031,121.92475128173828,124.24677276611328,126.24063110351562,126.548828125,127.37071228027344,127.63104248046875,125.7149887084961,124.04528045654297,121.19563293457031,127.1193618774414,134.89730834960938,139.14137268066406,135.61944580078125,132.11949157714844,139.6400909423828,142.44985961914062,143.8113555908203,143.0812225341797,154.0988311767578,156.3789520263672,148.23594665527344,151.6092529296875,149.6143798828125,150.88909912109375,153.90631103515625,161.2174835205078,162.3016815185547,168.0378875732422,142.4269256591797,140.6824188232422,135.20553588867188,130.38595581054688,132.7608184814453,143.92404174804688,143.64578247070312,142.71615600585938,147.56964111328125,144.71202087402344,146.03660583496094,146.8315887451172,147.84130859375,146.80264282226562,149.40931701660156,148.5763702392578,150.4729461669922,154.47084045410156,152.2366943359375,152.2606658935547,153.29933166503906,143.95126342773438,147.40286254882812,142.75379943847656,134.2836151123047,142.7278289794922,145.10879516601562,146.31326293945312,140.77732849121094,141.68316650390625,143.6406707763672,147.9461669921875,148.0470428466797,150.95932006835938,149.67596435546875,150.95034790039062,156.4193572998047,154.18521118164062,144.9280242919922,144.1370391845703,138.08175659179688,147.05331420898438,151.79025268554688,151.4906463623047,153.80967712402344,154.68756103515625,167.02081298828125,172.50582885742188,173.5065460205078,176.6525421142578,179.36207580566406,174.58816528320312,173.26385498046875,178.91563415527344,180.3018798828125,178.30941772460938,180.97500610351562,181.31158447265625,193.2533416748047,189.7578125,180.66641235351562,181.38949584960938,174.8118896484375,172.4059600830078,171.1136016845703,173.06910705566406,181.39747619628906,176.10023498535156,186.6807403564453,184.28378295898438,180.9040985107422,184.73521423339844,189.05271911621094,180.20201110839844,175.64500427246094,174.05799865722656,182.94700622558594,184.21800231933594,188.83799743652344,201.13900756835938,195.718994140625,192.76300048828125,192.17100524902344,194.00399780273438,204.52000427246094,212.51100158691406,213.11000061035156,192.9199981689453,210.80599975585938,213.93699645996094,213.56399536132812,241.16400146484375,254.5399932861328,256.4200134277344,237.3300018310547,238.72999572753906,259.55999755859375,269.1600036621094,244.49000549316406,240.47999572753906,258.79998779296875,248.63999938964844,278.3900146484375,301.7099914550781,266.19000244140625,235.5500030517578,233.30999755859375,216.47000122070312,221.17999267578125,229.52000427246094,231.52000427246094]}]}}],"error":null}}