{"chart":{"result":[{"meta":{"currency":"USD","symbol":"LRCX","exchangeName":"NMS","fullExchangeName":"NasdaqGS","instrumentType":"EQUITY","firstTradeDate":452525400,"regularMarketTime":1783713601,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":350.33,"fiftyTwoWeekHigh":438.5,"fiftyTwoWeekLow":90.94,"regularMarketDayHigh":354.73,"regularMarketDayLow":338.132,"regularMarketVolume":6870083,"longName":"Lam Research Corporation","shortName":"Lam Research Corporation","chartPreviousClose":78.326,"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":[76.93800354003906,74.30000305175781,74.49099731445312,74.2249984741211,75.7699966430664,75.68399810791016,75.48400115966797,76.13700103759766,76.33499908447266,76.88999938964844,75.43000030517578,78.83899688720703,82.85600280761719,84.66100311279297,83.197998046875,85.86399841308594,90.00900268554688,86.0,84.68699645996094,84.9990005493164,83.78099822998047,83.60700225830078,84.63800048828125,85.73300170898438,85.73999786376953,85.79900360107422,86.95899963378906,91.38200378417969,92.4219970703125,90.11199951171875,92.89700317382812,92.15399932861328,95.5989990234375,92.54100036621094,90.22200012207031,94.93299865722656,95.00499725341797,94.69499969482422,94.40299987792969,92.41000366210938,94.18199920654297,98.24500274658203,99.38600158691406,97.9000015258789,98.98500061035156,100.73899841308594,99.58100128173828,94.38500213623047,95.08799743652344,94.06999969482422,93.78500366210938,92.02100372314453,93.49500274658203,93.28800201416016,94.99199676513672,100.43000030517578,99.052001953125,98.25199890136719,98.94400024414062,97.5479965209961,97.38999938964844,99.49199676513672,97.29000091552734,98.81300354003906,100.18399810791016,97.77300262451172,97.71399688720703,98.197998046875,97.5,98.51899719238281,96.92500305175781,98.12300109863281,96.63099670410156,95.2490005493164,90.93299865722656,89.96800231933594,87.8740005493164,89.43000030517578,91.58599853515625,91.24700164794922,93.00299835205078,93.02799987792969,93.4530029296875,89.98999786376953,88.51799774169922,91.26200103759766,92.55000305175781,93.0,91.4000015258789,91.7020034790039,93.12000274658203,92.06600189208984,91.39299774169922,94.84400177001953,95.50700378417969,95.48500061035156,95.0,97.37300109863281,97.28800201416016,99.26599884033203,98.25399780273438,97.5719985961914,96.08399963378906,96.11799621582031,94.97200012207031,95.23899841308594,93.6969985961914,97.25599670410156,97.42900085449219,97.22599792480469,100.8499984741211,100.0999984741211,104.08999633789062,104.4800033569336,104.20700073242188,107.33899688720703,110.18099975585938,109.33899688720703,106.45700073242188,105.7040023803711,105.4520034790039,106.91200256347656,108.47599792480469,108.6719970703125,107.19200134277344,107.34200286865234,109.11900329589844,109.4469985961914,110.58599853515625,111.86799621582031,112.94999694824219,113.0,109.33999633789062,108.19100189208984,108.23400115966797,101.91500091552734,98.41799926757812,96.69999694824219,98.12300109863281,97.72799682617188,95.2239990234375,91.76599884033203,90.86599731445312,93.13300323486328,90.50700378417969,92.4739990234375,87.98500061035156,80.54299926757812,79.38500213623047,79.49800109863281,80.32599639892578,80.11799621582031,81.63400268554688,82.2509994506836,84.2239990234375,85.66899871826172,89.51000213623047,88.14099884033203,88.19599914550781,88.20500183105469,87.6989974975586,87.69999694824219,86.20700073242188,84.33999633789062,82.88500213623047,82.15499877929688,82.69599914550781,82.37699890136719,80.66500091552734,77.28199768066406,76.9000015258789,75.63899993896484,74.41600036621094,74.0250015258789,76.91000366210938,76.55000305175781,77.25499725341797,76.06500244140625,77.5999984741211,78.0,80.06500244140625,78.0,78.58699798583984,79.79900360107422,81.28199768066406,86.31900024414062,85.38099670410156,83.0989990234375,82.18499755859375,83.03700256347656,82.12000274658203,83.08999633789062,81.41999816894531,81.61000061035156,83.45999908447266,82.94999694824219,83.73999786376953,86.30000305175781,86.55999755859375,77.5,76.5999984741211,74.2300033569336,73.0999984741211,73.41000366210938,73.47000122070312,77.4800033569336,79.5999984741211,78.02999877929688,78.73999786376953,77.19999694824219,76.0999984741211,75.47000122070312,74.9800033569336,76.79000091552734,78.08999633789062,79.47000122070312,79.36000061035156,77.88999938964844,76.66999816894531,75.06999969482422,75.63999938964844,72.70999908447266,70.80000305175781,70.5199966430664,70.22000122070312,73.44999694824219,73.2699966430664,74.02999877929688,74.47000122070312,72.87000274658203,75.7699966430664,78.86000061035156,78.69999694824219,79.83000183105469,77.87999725341797,76.69000244140625,78.25,78.25,78.72000122070312,77.36000061035156,77.31999969482422,78.12999725341797,78.73999786376953,79.30999755859375,72.91000366210938,73.47000122070312,73.98999786376953,74.16999816894531,74.55999755859375,73.76000213623047,72.58999633789062,72.80000305175781,73.91999816894531,75.27999877929688,80.1500015258789,80.13999938964844,77.75,76.2300033569336,74.58000183105469,75.12999725341797,77.2699966430664,82.83000183105469,81.80999755859375,82.43000030517578,85.19000244140625,81.38999938964844,81.69999694824219,76.83000183105469,75.66999816894531,77.48999786376953,82.08999633789062,84.22000122070312,81.55999755859375,80.58000183105469,82.11000061035156,83.05999755859375,83.51000213623047,84.66999816894531,84.5,82.13999938964844,83.66000366210938,83.61000061035156,86.80999755859375,89.80000305175781,91.72000122070312,90.22000122070312,86.70999908447266,83.69999694824219,82.93000030517578,82.16999816894531,78.18000030517578,79.75,78.47000122070312,79.41000366210938,78.56999969482422,79.48999786376953,77.37999725341797,75.38999938964844,77.66000366210938,77.2699966430664,79.08000183105469,79.13999938964844,77.83999633789062,79.4800033569336,78.0999984741211,76.37000274658203,78.77999877929688,78.37000274658203,77.86000061035156,76.06999969482422,75.30000305175781,72.8499984741211,72.8499984741211,74.80000305175781,70.55000305175781,63.06999969482422,66.0999984741211,66.11000061035156,71.87000274658203,68.0,67.95999908447266,69.36000061035156,69.54000091552734,66.81999969482422,65.37999725341797,62.66999816894531,64.0199966430664,68.01000213623047,71.20999908447266,72.29000091552734,71.94000244140625,71.66000366210938,71.83999633789062,73.52999877929688,75.48999786376953,74.9000015258789,73.87999725341797,75.30000305175781,76.41999816894531,76.30000305175781,82.55000305175781,85.77999877929688,86.04000091552734,85.26000213623047,84.45999908447266,84.44999694824219,84.3499984741211,84.77999877929688,83.81999969482422,81.38999938964844,84.12000274658203,85.02999877929688,86.26000213623047,83.80999755859375,82.52999877929688,84.01000213623047,85.04000091552734,86.33999633789062,87.58000183105469,89.33000183105469,91.37000274658203,91.98999786376953,91.9000015258789,91.2300033569336,93.58000183105469,95.0199966430664,93.5999984741211,93.43000030517578,92.76000213623047,95.7699966430664,97.37000274658203,96.93000030517578,98.0199966430664,97.66999816894531,97.31999969482422,98.94999694824219,99.5,98.91999816894531,100.29000091552734,101.08999633789062,101.6500015258789,102.02999877929688,101.0,102.19000244140625,100.41999816894531,101.37999725341797,101.7300033569336,102.58999633789062,101.12000274658203,98.37999725341797,98.62000274658203,97.33000183105469,99.52999877929688,100.22000122070312,100.6500015258789,95.62999725341797,96.66000366210938,98.80999755859375,99.3499984741211,96.47000122070312,100.19000244140625,102.2300033569336,104.1500015258789,105.63999938964844,107.48999786376953,108.0199966430664,105.88999938964844,99.80000305175781,100.62999725341797,101.0199966430664,99.8499984741211,102.55000305175781,101.75,103.98999786376953,103.77999877929688,104.9000015258789,102.69000244140625,97.2699966430664,97.86000061035156,101.11000061035156,103.01000213623047,106.37000274658203,105.81999969482422,107.77999877929688,115.9000015258789,117.5,119.33000183105469,120.97000122070312,123.27999877929688,128.6999969482422,127.80000305175781,132.6300048828125,133.57000732421875,130.22999572753906,129.05999755859375,128.75999450683594,133.36000061035156,134.2100067138672,143.08999633789062,147.35000610351562,147.91000366210938,153.6999969482422,149.36000061035156,142.8800048828125,142.86000061035156,141.8000030517578,138.89999389648438,140.9199981689453,145.22000122070312,147.5800018310547,142.64999389648438,146.47999572753906,145.44000244140625,145.75,148.4600067138672,153.2100067138672,158.25,156.1300048828125,163.08999633789062,165.22000122070312,164.05999755859375,162.24000549316406,161.08999633789062,166.9199981689453,165.2100067138672,159.9499969482422,167.14999389648438,164.6199951171875,162.16000366210938,160.30999755859375,152.9499969482422,153.80999755859375,147.44000244140625,150.39999389648438,154.3699951171875,144.41000366210938,152.55999755859375,152.8000030517578,156.97000122070312,156.1999969482422,156.7899932861328,159.4499969482422,160.10000610351562,158.52000427246094,161.0500030517578,164.6199951171875,166.36000061035156,169.69000244140625,169.14999389648438,167.8000030517578,166.8699951171875,166.19000244140625,164.52000427246094,168.2899932861328,173.5800018310547,175.9600067138672,177.2899932861328,177.55999755859375,179.8000030517578,179.22999572753906,177.36000061035156,174.91000366210938,185.77999877929688,198.36000061035156,210.4499969482422,205.3800048828125,203.22000122070312,219.58999633789062,222.5800018310547,220.57000732421875,211.30999755859375,229.57000732421875,225.69000244140625,226.14999389648438,232.89999389648438,236.10000610351562,223.36000061035156,225.35000610351562,239.5,243.99000549316406,251.3800048828125,251.8699951171875,242.9499969482422,246.6199951171875,231.11000061035156,215.85000610351562,232.4499969482422,231.32000732421875,229.30999755859375,240.33999633789062,238.91000366210938,242.77999877929688,238.14999389648438,245.27000427246094,237.9199981689453,245.75999450683594,249.39999389648438,247.75999450683594,256.67999267578125,248.5,240.10000610351562,233.8300018310547,224.1199951171875,225.1199951171875,222.41000366210938,211.24000549316406,211.5,220.82000732421875,221.6199951171875,215.1699981689453,218.0,221.4600067138672,226.7100067138672,232.32000732421875,235.13999938964844,236.83999633789062,239.52000427246094,241.3699951171875,237.10000610351562,226.88999938964844,217.0,216.2899932861328,213.83999633789062,225.5,222.00999450683594,221.55999755859375,224.49000549316406,249.19000244140625,259.0,268.2300109863281,267.5400085449219,273.5,267.989990234375,266.25,268.760009765625,267.6499938964844,265.6000061035156,266.1400146484375,272.82000732421875,275.8399963378906,268.8299865722656,253.6999969482422,253.9600067138672,258.5799865722656,260.44000244140625,263.0799865722656,280.0,297.8699951171875,298.0,297.4200134277344,300.0,290.3500061035156,298.9800109863281,302.0,289.44000244140625,294.55999755859375,278.7300109863281,293.6300048828125,303.17999267578125,309.9800109863281,323.9800109863281,333.3299865722656,322.6400146484375,324.25,320.8299865722656,335.54998779296875,346.19000244140625,342.3699951171875,323.4200134277344,330.67999267578125,349.0899963378906,348.1600036621094,364.80999755859375,373.82000732421875,393.07000732421875,393.0,397.6300048828125,401.0,409.75,377.1000061035156,376.9800109863281,407.989990234375,389.8800048828125,414.9800109863281,438.5,415.489990234375,392.5,366.0799865722656,330.75,337.5,369.95001220703125,354.7300109863281],"low":[74.20700073242188,72.96600341796875,72.32499694824219,72.86000061035156,73.63400268554688,74.46499633789062,73.6510009765625,74.21700286865234,75.48600006103516,74.802001953125,74.20099639892578,77.1780014038086,79.47200012207031,82.76699829101562,82.14700317382812,83.84600067138672,86.47000122070312,83.66300201416016,83.4000015258789,83.1969985961914,81.56700134277344,82.40399932861328,82.72899627685547,83.2490005493164,82.37999725341797,83.3219985961914,84.61399841308594,87.48600006103516,90.4010009765625,87.1969985961914,90.76799774169922,90.65499877929688,92.34300231933594,89.10099792480469,88.67500305175781,92.5270004272461,92.61900329589844,93.302001953125,92.822998046875,91.28500366210938,92.62200164794922,94.36499786376953,97.3479995727539,95.19000244140625,97.2249984741211,98.78500366210938,95.572998046875,92.06199645996094,92.8010025024414,92.09100341796875,91.62999725341797,90.55999755859375,91.99700164794922,90.91100311279297,92.33899688720703,97.5999984741211,97.60199737548828,96.22799682617188,96.68900299072266,95.4800033569336,96.16300201416016,97.0999984741211,95.69999694824219,96.00299835205078,94.4000015258789,96.05000305175781,96.09500122070312,95.802001953125,95.48500061035156,96.06800079345703,95.19999694824219,93.7490005493164,94.6780014038086,91.0260009765625,88.43900299072266,86.19499969482422,85.7979965209961,86.80999755859375,88.22699737548828,88.65699768066406,89.78700256347656,91.51000213623047,89.39299774169922,86.3949966430664,86.20899963378906,89.55500030517578,91.05699920654297,91.33399963378906,89.9000015258789,90.09600067138672,91.2239990234375,90.24500274658203,89.6520004272461,91.71199798583984,94.25,90.58200073242188,91.35299682617188,94.18299865722656,94.93499755859375,95.24500274658203,96.10900115966797,95.85900115966797,95.2020034790039,94.14700317382812,90.31500244140625,91.12799835205078,91.0260009765625,94.72100067138672,95.4260025024414,95.5459976196289,95.50199890136719,97.95500183105469,100.59600067138672,102.19400024414062,102.30500030517578,103.0,106.86499786376953,105.02200317382812,103.87100219726562,102.20700073242188,101.24500274658203,104.22699737548828,104.80500030517578,105.2969970703125,104.05000305175781,104.65399932861328,106.09100341796875,107.50800323486328,108.52400207519531,110.02400207519531,110.67500305175781,105.9489974975586,105.25199890136719,106.25900268554688,106.28199768066406,96.71900177001953,93.53600311279297,91.55000305175781,93.0780029296875,95.60099792480469,90.87899780273438,88.19599914550781,88.90399932861328,89.0790023803711,85.35099792480469,88.05000305175781,81.25499725341797,75.80000305175781,72.0,76.58599853515625,74.33599853515625,76.0,79.15599822998047,79.8219985961914,81.27400207519531,82.7249984741211,85.86699676513672,86.0,84.80999755859375,85.6259994506836,86.04399871826172,83.0,83.52899932861328,81.50399780273438,79.94000244140625,79.94300079345703,79.3740005493164,80.30400085449219,76.1510009765625,74.2770004272461,74.76799774169922,73.01799774169922,72.30000305175781,71.66200256347656,72.24099731445312,74.3489990234375,75.4000015258789,74.5,75.69999694824219,75.26699829101562,78.31099700927734,76.1500015258789,77.31999969482422,78.13999938964844,78.8270034790039,82.5,82.0780029296875,80.41400146484375,78.68699645996094,79.99700164794922,79.87999725341797,80.48999786376953,80.05999755859375,79.80000305175781,80.72000122070312,81.0199966430664,81.27999877929688,83.76000213623047,75.91000366210938,73.87000274658203,73.02999877929688,72.44999694824219,72.08000183105469,71.43000030517578,71.55999755859375,74.44999694824219,77.08000183105469,75.18000030517578,75.44000244140625,75.8499984741211,73.44999694824219,74.05999755859375,73.76000213623047,74.5199966430664,75.2300033569336,77.3499984741211,77.47000122070312,74.8499984741211,74.66000366210938,73.51000213623047,74.5,69.98999786376953,69.63999938964844,69.55999755859375,68.87000274658203,70.83000183105469,71.5999984741211,71.63999938964844,72.0,70.41999816894531,73.66000366210938,73.86000061035156,77.04000091552734,77.61000061035156,74.6500015258789,74.69000244140625,75.66999816894531,74.41999816894531,75.43000030517578,74.94999694824219,75.44000244140625,75.31999969482422,77.41999816894531,74.62000274658203,70.16000366210938,70.30000305175781,72.0,73.2300033569336,73.0,72.63999938964844,71.2699966430664,71.54000091552734,71.73999786376953,72.97000122070312,77.0,76.88999938964844,76.23999786376953,74.31999969482422,72.55999755859375,73.58999633789062,75.44999694824219,78.30999755859375,79.5999984741211,79.91999816894531,82.41999816894531,79.44999694824219,78.9800033569336,73.41000366210938,73.5999984741211,74.47000122070312,77.58999633789062,80.8499984741211,78.5,78.97000122070312,78.62000274658203,80.93000030517578,81.79000091552734,82.55999755859375,82.9800033569336,80.48999786376953,81.44999694824219,81.72000122070312,83.37000274658203,85.75,88.55999755859375,85.72000122070312,83.22000122070312,79.93000030517578,80.6500015258789,76.04000091552734,75.37000274658203,74.55000305175781,74.08000183105469,75.5199966430664,75.86000061035156,75.33999633789062,72.69999694824219,72.44999694824219,75.16999816894531,74.55000305175781,76.5199966430664,77.11000061035156,76.16999816894531,76.86000061035156,76.44000244140625,75.2699966430664,77.37999725341797,77.47000122070312,75.12999725341797,74.3499984741211,72.2300033569336,70.44000244140625,70.75,71.55999755859375,65.11000061035156,57.970001220703125,56.31999969482422,58.7400016784668,59.91999816894531,63.27000045776367,64.58000183105469,66.91000366210938,67.94999694824219,62.95000076293945,63.47999954223633,61.13999938964844,62.560001373291016,66.33999633789062,67.55000305175781,70.29000091552734,70.04000091552734,70.22000122070312,68.52999877929688,71.4000015258789,73.69000244140625,73.77999877929688,72.58999633789062,72.91000366210938,74.81999969482422,74.6500015258789,80.66999816894531,82.25,84.33000183105469,83.5,82.52999877929688,82.54000091552734,83.05000305175781,82.2300033569336,82.05000305175781,79.77999877929688,82.30999755859375,83.58000183105469,83.61000061035156,79.48999786376953,80.43000030517578,81.94999694824219,83.48999786376953,84.33999633789062,85.86000061035156,87.0199966430664,88.33999633789062,89.87000274658203,90.48999786376953,88.18000030517578,90.86000061035156,92.55000305175781,91.80000305175781,87.75,90.29000091552734,93.2300033569336,95.31999969482422,95.83999633789062,96.38999938964844,96.8499984741211,94.48999786376953,95.19999694824219,98.66000366210938,97.70999908447266,98.22000122070312,98.91000366210938,100.18000030517578,100.2699966430664,98.77999877929688,100.61000061035156,96.19000244140625,98.26000213623047,100.36000061035156,100.7300033569336,97.04000091552734,96.4000015258789,97.02999877929688,96.31999969482422,97.91999816894531,98.02999877929688,97.94999694824219,90.94000244140625,92.47000122070312,96.63999938964844,95.62000274658203,94.2699966430664,97.97000122070312,98.98999786376953,101.70999908447266,101.38999938964844,105.44999694824219,105.58999633789062,99.26000213623047,98.4000015258789,98.19999694824219,97.31999969482422,97.13999938964844,98.58999633789062,99.9000015258789,101.0999984741211,102.37000274658203,102.95999908447266,98.80999755859375,94.11000061035156,96.44000244140625,97.16000366210938,100.68000030517578,104.4800033569336,104.45999908447266,104.61000061035156,108.29000091552734,115.87999725341797,117.02999877929688,118.66999816894531,119.51000213623047,125.04000091552734,125.0,129.16000366210938,129.36000061035156,127.0199966430664,125.0199966430664,126.37000274658203,131.02999877929688,130.80999755859375,131.94000244140625,143.7100067138672,144.60000610351562,149.1199951171875,139.5,137.61000061035156,140.5800018310547,131.02000427246094,136.5800018310547,134.0399932861328,141.10000610351562,140.3699951171875,139.82000732421875,143.42999267578125,142.47000122070312,136.86000061035156,137.3699951171875,148.0,155.74000549316406,154.27999877929688,158.08999633789062,160.3000030517578,156.60000610351562,159.0,155.16000366210938,157.0,160.19000244140625,153.1999969482422,163.6999969482422,157.7100067138672,158.47999572753906,151.72999572753906,145.3699951171875,145.94000244140625,142.5,145.50999450683594,138.3000030517578,135.5,144.42999267578125,145.5,152.5,153.8300018310547,153.25,155.66000366210938,153.14999389648438,154.9199981689453,157.8800048828125,160.85000610351562,160.75,162.5399932861328,160.32000732421875,159.08999633789062,162.16000366210938,160.7899932861328,153.60000610351562,162.0,166.0800018310547,171.49000549316406,174.77999877929688,175.1999969482422,177.8000030517578,174.75,173.58999633789062,170.75999450683594,177.5,190.1199951171875,197.14999389648438,199.8000030517578,195.0399932861328,202.72000122070312,215.17999267578125,213.38999938964844,206.61000061035156,217.2100067138672,219.0,217.61000061035156,220.66000366210938,219.75999450683594,213.8699951171875,215.92999267578125,228.75999450683594,237.13999938964844,236.82000732421875,232.0,232.0,226.8800048828125,205.11000061035156,204.57000732421875,218.75999450683594,223.38999938964844,220.25,230.0399932861328,229.63999938964844,233.38999938964844,228.8800048828125,234.10000610351562,231.4199981689453,236.97000122070312,237.3699951171875,238.97999572753906,248.38999938964844,230.6999969482422,232.67999267578125,227.22999572753906,215.7899932861328,219.0,208.1300048828125,198.4499969482422,194.0800018310547,210.8800048828125,214.0,208.0,211.22999572753906,215.9499969482422,218.5500030517578,222.97999572753906,215.0,222.0500030517578,227.07000732421875,230.16000366210938,227.36000061035156,211.3800048828125,209.0,198.60000610351562,203.00999450683594,215.0,208.8000030517578,216.52999877929688,216.5,241.49000549316406,247.35000610351562,259.3299865722656,260.8500061035156,264.8999938964844,255.47999572753906,259.17999267578125,262.4200134277344,262.5400085449219,256.7099914550781,257.3999938964844,253.27999877929688,266.8800048828125,256.30999755859375,243.0399932861328,241.60000610351562,248.66000366210938,250.1199951171875,254.9499969482422,266.6400146484375,285.8500061035156,283.1400146484375,287.5199890136719,292.510009765625,277.7699890136719,287.17999267578125,293.010009765625,276.4800109863281,273.0799865722656,263.7099914550781,277.5199890136719,291.79998779296875,303.17999267578125,309.6499938964844,314.2799987792969,308.739990234375,316.80999755859375,307.0400085449219,320.8599853515625,332.1300048828125,324.7099914550781,302.739990234375,315.0,306.010009765625,318.95001220703125,336.20001220703125,354.8900146484375,382.3900146484375,368.7699890136719,373.239990234375,386.8999938964844,392.0799865722656,365.260009765625,361.4100036621094,372.29998779296875,374.30999755859375,379.1000061035156,414.010009765625,381.0,342.4800109863281,348.2699890136719,313.1000061035156,322.7200012207031,350.05999755859375,338.1300048828125],"volume":[11136000,9224000,10330000,8219000,10889000,5904000,8376000,7742000,4972000,6847000,9631000,14863000,18628000,13652000,8243000,19276000,31073000,16751000,9904000,10696000,9969000,7633000,7629000,8651000,10546000,8570000,8627000,18363000,12542000,12595000,11849000,8529000,13280000,10890000,7123000,12639000,6868000,6091000,6303000,6150000,13084000,11111000,9016000,13083000,14329000,10974000,13313000,13267000,13512000,10080000,9964000,19745000,7510000,7029000,8493000,14078000,6901000,7405000,8589000,5896000,6639000,6514000,9071000,7302000,9919000,8048000,5609000,5207000,5976000,7055000,9893000,7691000,5448000,16686000,23074000,13545000,18563000,9823000,19491000,13093000,13971000,9025000,9737000,11878000,7245000,8752000,7545000,6746000,5539000,5767000,5100000,7394000,5751000,7133000,8124000,9106000,6650000,14234000,8938000,10576000,7196000,9942000,8802000,10577000,15598000,6806000,6672000,11660000,8045000,5813000,10591000,7123000,15063000,9582000,6205000,10497000,11927000,14615000,16514000,10415000,8646000,8787000,9148000,12237000,6145000,5504000,4308000,5599000,7275000,6242000,7749000,13516000,9459000,7911000,6284000,21142000,16199000,14103000,13319000,6710000,13159000,19318000,11679000,8251000,13399000,19419000,28880000,27073000,23639000,12832000,12823000,14911000,12528000,7256000,15018000,8602000,12064000,11232000,10306000,9951000,8452000,13665000,10671000,11154000,8911000,11739000,12437000,12427000,16690000,9434000,8197000,15530000,11506000,13518000,22202000,15067000,8713000,12521000,11458000,11523000,15943000,29262000,7389000,9895000,11680000,20680000,13895000,10983000,14368000,14324000,6725800,7574100,7542700,6913500,9078600,7159500,6530300,8155000,25611300,20469200,20940600,18493400,12374900,13307000,20569100,23196200,14591100,10175800,12540800,11076800,13044900,10317500,7773000,8004900,15034800,11523600,7527100,10306200,9672300,11618100,9993900,14577400,11514900,7445900,8816900,14509000,8666500,16714200,7385200,7846700,10736500,20059300,9884600,9380400,12921600,8330000,10742200,10620100,14116900,8641500,10818700,12749600,14167900,15804700,17426400,29404500,10406700,5611700,6297400,5444100,10381700,7195200,8075100,8980100,15164600,10896600,8690800,11957600,8321800,9033100,11085800,19156600,10351000,10978300,14716600,11383300,9091900,19881300,13597700,14558900,24878500,18832500,14537700,9538800,10738000,9903200,9833600,13613100,8903400,7973000,7845900,9149500,16205500,15588000,16888400,12860900,11728700,19088100,12427500,14830200,22608300,14787100,15417700,15404800,13195500,14160300,16652700,12617500,12702100,9746200,11862000,9555200,8094700,8907200,10689100,20062000,7954800,6437300,7325600,8441800,9541500,11778100,9066200,7641400,19479400,26250900,28191400,19560800,29544700,20011800,14706200,9945000,10674200,17845300,13847700,14302900,10857300,18214700,18159400,9751500,10255000,8583800,11233900,14147600,13339400,6960800,6892700,9984700,10469400,7037000,17456900,11920200,8654500,9058000,10100400,9222300,6913300,8082700,6241600,8276700,9530200,9464100,8238500,19191600,8246300,8920700,7992200,10907700,7877800,14496200,11118900,10646500,5989700,10979000,11642100,10229500,9373900,22925200,12551300,12838800,8690500,9477500,10781000,8218300,9760300,11023000,5028900,7239600,9570200,7323000,6569800,6203800,12938100,9190600,15369700,9745900,8115500,7026700,14170100,12013900,9076600,8914400,8156100,7283700,12529400,27661800,16601000,11876700,12100100,10631900,9572300,8765100,8637000,11885800,12118600,11163800,23155700,15119300,11622900,14287700,10706500,9689700,5438500,11781100,7214700,7375200,12178800,14695200,11023300,8822400,8142000,7972700,7264300,12279400,20296100,11060500,9785700,9897200,10996100,13763900,24271900,13403700,12051100,12435900,9621700,8789000,11015500,10328800,15549100,16417100,8970300,11217100,16549800,13695700,8102500,18749000,10048100,10509700,9722700,11650300,6389800,8919400,8855600,16927800,13336600,10966400,13313100,7939700,12783300,10440600,9652100,7302400,11211100,11130200,9640100,11609300,10030600,9144600,8950000,13693700,15076100,10487800,12706700,9818300,13695500,14654600,23096000,9691500,8398100,4919200,7416700,10711900,9964300,8834700,7834100,10170500,8127000,9259600,10000000,11414800,10258800,8078600,12277800,14006400,38469400,11436100,6483000,2598900,5238900,6663300,5670800,4935800,11957400,16268200,18787600,15121000,13928600,16758600,10749100,12737000,18187200,15249800,14392700,11601700,12454800,11958600,10156800,10625600,12005900,15630600,16801600,18352900,13299300,13500400,19608000,10928900,13848800,9976700,7909500,9555800,10662100,9905400,7368500,10095400,6384200,8601200,9488000,9087100,9835400,10700300,12988900,10294000,12442300,8614400,10241000,13597800,13421000,10699700,7160500,9932900,8906500,9533100,10043700,12478800,10101900,26176400,9506200,7388000,8330600,13460500,8503300,11921000,11725000,10697600,6805400,4031200,6818400,11023000,9757800,9124700,8773600,8500600,11324200,7829400,8465400,5989900,7830300,9803300,12269100,12313200,8095400,11499500,9585300,10381100,8094500,6497400,11884000,14788600,9704500,8996700,9150000,9341800,8633100,6404900,9643200,8562200,8308600,8574200,9162400,7854700,9763600,8819300,8402800,10872200,8052800,8632400,8630900,8277000,13309000,11465100,14466800,14088500,14984000,9253300,13459800,12054900,10900800,22686600,14638600,16065200,12016700,16824000,19733700,14049600,16885100,18699300,18954700,13581700,15530600,8029400,12119700,6886600],"open":[76.875,73.19999694824219,72.5780029296875,73.45700073242188,73.63400268554688,74.63300323486328,75.37799835205078,74.96099853515625,76.072998046875,75.42900085449219,75.28299713134766,77.58999633789062,79.86799621582031,82.91300201416016,82.96099853515625,85.0,87.69999694824219,85.30000305175781,83.56999969482422,84.10900115966797,82.19999694824219,83.18499755859375,82.72899627685547,83.87899780273438,85.29000091552734,83.77200317382812,85.19999694824219,88.0,90.55000305175781,87.52999877929688,90.86299896240234,91.7750015258789,94.04100036621094,91.89199829101562,89.50199890136719,93.0,94.71399688720703,93.66000366210938,94.03800201416016,91.7239990234375,93.64700317382812,94.5,99.11699676513672,96.9990005493164,97.66799926757812,98.9010009765625,99.27200317382812,94.31099700927734,93.34700012207031,93.70099639892578,93.3949966430664,90.88800048828125,92.24099731445312,91.39900207519531,92.5999984741211,98.30999755859375,98.4749984741211,96.22799682617188,98.05000305175781,97.28199768066406,96.59600067138672,97.2030029296875,96.69999694824219,96.18499755859375,99.25900268554688,96.58999633789062,97.41400146484375,98.03099822998047,95.89800262451172,96.40299987792969,96.3030014038086,97.58799743652344,94.88400268554688,95.0,90.9229965209961,89.49400329589844,87.63999938964844,87.80000305175781,90.73400115966797,90.93299865722656,89.83999633789062,92.15399932861328,92.38600158691406,88.30799865722656,88.10399627685547,89.83999633789062,91.52799987792969,92.76100158691406,90.31700134277344,91.7020034790039,91.82599639892578,92.06600189208984,89.9000015258789,92.44000244140625,95.00499725341797,95.24299621582031,91.43900299072266,97.16600036621094,97.12300109863281,99.12200164794922,96.40799713134766,97.5,95.75299835205078,95.19999694824219,94.87300109863281,94.6969985961914,93.2020034790039,94.88400268554688,96.2020034790039,97.22599792480469,95.5250015258789,99.90399932861328,101.13600158691406,102.71700286865234,102.5,103.0,107.10099792480469,109.19200134277344,105.99700164794922,104.79199981689453,102.4739990234375,105.36000061035156,107.625,106.50499725341797,106.22599792480469,104.89199829101562,107.0,109.03600311279297,108.83899688720703,110.61000061035156,111.60700225830078,112.97699737548828,105.6989974975586,106.98200225830078,107.56199645996094,101.91500091552734,98.41799926757812,95.9540023803711,94.19999694824219,96.3759994506836,95.0,91.09200286865234,90.80999755859375,90.91899871826172,90.0,89.3499984741211,85.4749984741211,80.0,74.06800079345703,77.50399780273438,79.79900360107422,78.0199966430664,80.80000305175781,80.74400329589844,81.5,84.8759994506836,86.46700286865234,87.15399932861328,86.5,88.06500244140625,86.94999694824219,87.4990005493164,85.0999984741211,84.0999984741211,81.06700134277344,81.99299621582031,81.83999633789062,82.35900115966797,80.55599975585938,75.25299835205078,75.0250015258789,75.25199890136719,74.28900146484375,73.85399627685547,73.19999694824219,76.53399658203125,75.5790023803711,75.14600372314453,77.25599670410156,77.97000122070312,79.58000183105469,77.625,77.70099639892578,79.5999984741211,78.9000015258789,86.25800323486328,85.38099670410156,82.15899658203125,81.7509994506836,80.4000015258789,79.93000030517578,82.97000122070312,80.58000183105469,80.69999694824219,80.76000213623047,81.54000091552734,81.48999786376953,83.7699966430664,85.80000305175781,77.1500015258789,76.45999908447266,74.2300033569336,72.62000274658203,72.66999816894531,72.37000274658203,76.18000030517578,77.47000122070312,77.16999816894531,75.8499984741211,76.86000061035156,76.0999984741211,74.36000061035156,74.43000030517578,74.5199966430664,77.68000030517578,78.05999755859375,78.83000183105469,77.43000030517578,76.41999816894531,74.5,75.44999694824219,71.6500015258789,69.88999938964844,70.05000305175781,70.01000213623047,71.19000244140625,72.61000061035156,74.01000213623047,74.11000061035156,72.7300033569336,73.8499984741211,73.87999725341797,77.69999694824219,79.54000091552734,77.87999725341797,75.13999938964844,76.47000122070312,78.13999938964844,76.31999969482422,77.25,76.37999725341797,76.2699966430664,77.88999938964844,78.04000091552734,72.75,70.54000091552734,72.3499984741211,74.06999969482422,73.25,73.30000305175781,72.0,72.4000015258789,72.70999908447266,73.18000030517578,77.18000030517578,78.86000061035156,77.41999816894531,76.0199966430664,73.16999816894531,75.04000091552734,75.86000061035156,78.88999938964844,81.41000366210938,80.81999969482422,82.43000030517578,80.75,81.69999694824219,76.79000091552734,75.11000061035156,77.44999694824219,79.75,81.08999633789062,78.97000122070312,79.0,79.0999984741211,81.1500015258789,83.19000244140625,83.55000305175781,83.05999755859375,81.27999877929688,81.58000183105469,82.6500015258789,84.91000366210938,86.30000305175781,89.9800033569336,89.63999938964844,86.44999694824219,83.05999755859375,81.69000244140625,81.6500015258789,76.75,77.94000244140625,76.02999877929688,76.76000213623047,77.12999725341797,76.6500015258789,76.9000015258789,74.08000183105469,75.30999755859375,76.11000061035156,76.76000213623047,77.11000061035156,77.4800033569336,77.37000274658203,76.69000244140625,76.0,77.73999786376953,77.8499984741211,77.75,75.88999938964844,74.62999725341797,71.5999984741211,72.04000091552734,71.72000122070312,70.22000122070312,62.5099983215332,57.91999816894531,64.6500015258789,60.689998626708984,68.0,65.69000244140625,68.63999938964844,68.08999633789062,65.23999786376953,65.33999633789062,62.36000061035156,62.970001220703125,66.80999755859375,69.66999816894531,70.33000183105469,70.94999694824219,70.88999938964844,68.88999938964844,72.18000030517578,74.25,73.87999725341797,72.58999633789062,73.44000244140625,76.0999984741211,75.69000244140625,80.66999816894531,82.36000061035156,85.13999938964844,84.2300033569336,84.41000366210938,82.69999694824219,83.52999877929688,83.20999908447266,82.63999938964844,80.12000274658203,83.04000091552734,83.9800033569336,85.8499984741211,83.66999816894531,80.58000183105469,82.06999969482422,84.20999908447266,85.5,86.26000213623047,87.0999984741211,88.79000091552734,91.38999938964844,90.62000274658203,88.7699966430664,90.94999694824219,93.33999633789062,93.05000305175781,93.05000305175781,91.37000274658203,93.2300033569336,96.25,96.27999877929688,97.04000091552734,97.55000305175781,96.58999633789062,95.8499984741211,98.83000183105469,98.36000061035156,98.83000183105469,99.80000305175781,100.91999816894531,100.33000183105469,100.56999969482422,101.54000091552734,97.72000122070312,99.45999908447266,101.23999786376953,100.87999725341797,101.0,98.26000213623047,97.56999969482422,96.69999694824219,98.9800033569336,99.38999938964844,99.5199966430664,91.0199966430664,92.70999908447266,97.43000030517578,98.77999877929688,96.30000305175781,98.5999984741211,99.1500015258789,103.9000015258789,102.6500015258789,106.5,106.19999694824219,104.68000030517578,99.0,98.83000183105469,100.98999786376953,98.76000213623047,99.05000305175781,99.9800033569336,101.30000305175781,103.16999816894531,104.0,101.91000366210938,95.7699966430664,97.02999877929688,97.66000366210938,101.69999694824219,105.01000213623047,104.91000366210938,106.69999694824219,108.3499984741211,115.91999816894531,117.80000305175781,119.9800033569336,120.81999969482422,126.55000305175781,126.36000061035156,129.8000030517578,129.75,130.0,126.44000244140625,127.94000244140625,133.0800018310547,131.35000610351562,132.41000366210938,146.97000122070312,145.82000732421875,149.89999389648438,149.22999572753906,137.91000366210938,141.75,140.60000610351562,138.08999633789062,134.10000610351562,144.0,147.5800018310547,142.25999450683594,143.49000549316406,143.97999572753906,144.89999389648438,138.0,149.91000366210938,156.13999938964844,155.52000427246094,158.25,162.3699951171875,162.5500030517578,159.99000549316406,155.6300048828125,157.57000732421875,163.38999938964844,159.8300018310547,164.55999755859375,164.1699981689453,161.30999755859375,158.88999938964844,147.50999450683594,147.30999755859375,145.25,146.77000427246094,153.4600067138672,139.8000030517578,145.60000610351562,149.5500030517578,152.97000122070312,156.1999969482422,154.85000610351562,155.85000610351562,156.88999938964844,157.0500030517578,159.00999450683594,161.97999572753906,160.75,165.08999633789062,165.66000366210938,166.83999633789062,163.39999389648438,164.5,163.86000061035156,163.19000244140625,166.0800018310547,175.67999267578125,175.25999450683594,175.25999450683594,178.42999267578125,176.5,176.5399932861328,174.49000549316406,177.85000610351562,190.1199951171875,197.7899932861328,202.5800018310547,202.8699951171875,204.66000366210938,216.1199951171875,219.4199981689453,211.1300048828125,228.14999389648438,221.89999389648438,218.2100067138672,223.0500030517578,235.55999755859375,217.8699951171875,218.97999572753906,230.6300048828125,241.27000427246094,245.61000061035156,244.25999450683594,233.3300018310547,244.88999938964844,229.8699951171875,208.1300048828125,220.6699981689453,229.00999450683594,229.27999877929688,235.5500030517578,236.3300018310547,236.17999267578125,231.4499969482422,236.3800048828125,234.07000732421875,237.5500030517578,245.35000610351562,243.4499969482422,249.88999938964844,246.02999877929688,233.4600067138672,229.27999877929688,223.77000427246094,221.7100067138672,218.41000366210938,205.4499969482422,195.0,211.0,214.4499969482422,213.6699981689453,212.33999633789062,217.9499969482422,220.52999877929688,226.74000549316406,218.1699981689453,234.32000732421875,230.38999938964844,230.16000366210938,236.14999389648438,225.74000549316406,209.6699981689453,214.55999755859375,206.0,215.4499969482422,208.83999633789062,220.1300048828125,218.24000549316406,242.75,248.3300018310547,263.19000244140625,263.1199951171875,271.8599853515625,267.0,263.4800109863281,267.9700012207031,267.1000061035156,263.80999755859375,261.7099914550781,265.04998779296875,267.5,267.760009765625,251.97999572753906,253.1699981689453,252.38999938964844,255.13999938964844,256.69000244140625,266.6400146484375,287.0,297.0299987792969,295.7200012207031,292.510009765625,287.2200012207031,295.2699890136719,296.3299865722656,289.44000244140625,292.739990234375,267.95001220703125,279.5799865722656,292.6700134277344,305.7300109863281,314.7699890136719,331.6700134277344,317.45001220703125,322.0,309.2699890136719,324.4200134277344,335.04998779296875,329.75,320.3699951171875,318.54998779296875,335.5,323.2900085449219,336.6400146484375,359.3900146484375,385.989990234375,385.1400146484375,382.0,397.2200012207031,398.3900146484375,369.7099914550781,366.8699951171875,407.989990234375,385.5,383.010009765625,416.2900085449219,404.9700012207031,391.05999755859375,365.3399963378906,322.4100036621094,325.4700012207031,365.1300048828125,341.3599853515625],"close":[74.93000030517578,73.69300079345703,73.10800170898438,73.23999786376953,75.71600341796875,75.2020034790039,74.96900177001953,76.0199966430664,75.96700286865234,76.11399841308594,75.29000091552734,78.56500244140625,82.63200378417969,83.35399627685547,83.03900146484375,84.81600189208984,86.55999755859375,83.90399932861328,84.58000183105469,83.5790023803711,82.51699829101562,83.22100067138672,83.87000274658203,85.13200378417969,83.46199798583984,84.85399627685547,86.43599700927734,91.15799713134766,90.80000305175781,89.25900268554688,91.56999969482422,91.37799835205078,92.60299682617188,90.04399871826172,90.19300079345703,94.43599700927734,92.8499984741211,93.8759994506836,93.072998046875,92.26699829101562,93.82499694824219,98.15299987792969,97.75199890136719,96.30999755859375,98.18599700927734,99.45700073242188,95.66500091552734,93.12000274658203,95.08300018310547,92.6709976196289,92.56800079345703,91.00900268554688,92.52799987792969,93.1050033569336,94.90799713134766,98.25700378417969,97.79000091552734,97.14600372314453,96.7229995727539,96.56700134277344,97.15699768066406,98.17900085449219,96.73300170898438,97.83699798583984,95.16300201416016,96.85800170898438,96.72599792480469,97.33399963378906,96.16400146484375,98.3479995727539,95.7040023803711,94.61699676513672,96.322998046875,91.22599792480469,88.89199829101562,87.0250015258789,86.80699920654297,88.74199676513672,88.48899841308594,90.14700317382812,92.53700256347656,92.88099670410156,89.44100189208984,86.80999755859375,88.36799621582031,90.85299682617188,92.4540023803711,91.49099731445312,91.3280029296875,90.75399780273438,91.54199981689453,90.37899780273438,91.25399780273438,94.7750015258789,94.29000091552734,91.20700073242188,94.2040023803711,96.4000015258789,96.5770034790039,95.81300354003906,97.05699920654297,97.1259994506836,95.3239974975586,95.06999969482422,93.24400329589844,93.56300354003906,92.27300262451172,97.1719970703125,96.21900177001953,96.27200317382812,100.30699920654297,99.9749984741211,103.76300048828125,103.8499984741211,103.5979995727539,107.16999816894531,108.95800018310547,106.13099670410156,105.03500366210938,102.44200134277344,105.29000091552734,105.57599639892578,105.58300018310547,106.48500061035156,106.06300354003906,107.28199768066406,108.27400207519531,108.77999877929688,110.16100311279297,111.25499725341797,112.7300033569336,105.99400329589844,106.98200225830078,106.91100311279297,107.5989990234375,96.76799774169922,95.26000213623047,91.71099853515625,97.70600128173828,95.96900177001953,90.98699951171875,88.41200256347656,89.46399688720703,89.23400115966797,85.48600006103516,92.1240005493164,83.03299713134766,76.30000305175781,77.03900146484375,77.01699829101562,74.80500030517578,79.91300201416016,80.79000091552734,81.08899688720703,84.07599639892578,84.53299713134766,89.01000213623047,87.11399841308594,88.12799835205078,86.28600311279297,87.33300018310547,83.5719985961914,84.73699951171875,81.89099884033203,82.04399871826172,80.51100158691406,79.73200225830078,82.10099792480469,76.5719985961914,76.44400024414062,75.59200286865234,73.38300323486328,73.43099975585938,73.15599822998047,76.68499755859375,74.77799987792969,76.97200012207031,75.84700012207031,76.60399627685547,75.58699798583984,78.90699768066406,77.31900024414062,78.40799713134766,79.10600280761719,80.375,84.75,82.71199798583984,81.60800170898438,79.73799896240234,81.40899658203125,81.11000061035156,81.54000091552734,80.61000061035156,81.01000213623047,82.86000061035156,82.05999755859375,82.88999938964844,85.69999694824219,76.36000061035156,74.13999938964844,73.13999938964844,72.83999633789062,72.83999633789062,73.0,72.86000061035156,76.56999969482422,77.68000030517578,75.44999694824219,78.30999755859375,76.44999694824219,74.3499984741211,74.80000305175781,74.16999816894531,76.4000015258789,76.77999877929688,79.20999908447266,78.19999694824219,76.16999816894531,75.69999694824219,73.8499984741211,74.79000091552734,70.05000305175781,70.56999969482422,70.16999816894531,70.05000305175781,73.12999725341797,72.63999938964844,73.70999908447266,72.69000244140625,71.56999969482422,73.87999725341797,78.51000213623047,78.33999633789062,78.26000213623047,75.20999908447266,76.58999633789062,77.44999694824219,75.12999725341797,78.2300033569336,75.58000183105469,76.26000213623047,77.83000183105469,77.80999755859375,75.19999694824219,71.20999908447266,71.79000091552734,73.80000305175781,73.83000183105469,73.98999786376953,73.4000015258789,72.1500015258789,72.2300033569336,72.44000244140625,75.11000061035156,77.9800033569336,77.5199966430664,77.04000091552734,74.6500015258789,74.44999694824219,75.05999755859375,76.1500015258789,79.22000122070312,80.30000305175781,81.5,83.25,81.2300033569336,79.68000030517578,75.62999725341797,74.51000213623047,75.1500015258789,80.7300033569336,81.05000305175781,80.19000244140625,79.91000366210938,81.94000244140625,82.83000183105469,82.33000183105469,83.7300033569336,83.26000213623047,81.56999969482422,83.30000305175781,82.75,86.58000183105469,87.66000366210938,89.0199966430664,86.0199966430664,83.33999633789062,80.29000091552734,81.30000305175781,76.16999816894531,76.73999786376953,75.77999877929688,76.44000244140625,79.05000305175781,76.47000122070312,79.01000213623047,73.80999755859375,73.36000061035156,76.58999633789062,75.26000213623047,78.69000244140625,78.30999755859375,77.36000061035156,77.93000030517578,77.55000305175781,75.83999633789062,77.98999786376953,77.66999816894531,76.13999938964844,74.80999755859375,72.61000061035156,72.69999694824219,72.83000183105469,73.77999877929688,65.22000122070312,59.09000015258789,62.20000076293945,60.25,71.11000061035156,66.43000030517578,67.4800033569336,67.86000061035156,68.44000244140625,65.13999938964844,63.7599983215332,62.38999938964844,63.47999954223633,66.7300033569336,70.9000015258789,71.41999816894531,71.56999969482422,70.9000015258789,71.66999816894531,71.7300033569336,74.5199966430664,73.91000366210938,73.16000366210938,75.05999755859375,74.9000015258789,75.36000061035156,82.25,85.25,84.97000122070312,84.79000091552734,84.43000030517578,83.81999969482422,84.29000091552734,82.79000091552734,82.55999755859375,81.05999755859375,83.94000244140625,84.0,84.16000366210938,80.79000091552734,82.4800033569336,83.66000366210938,84.7699966430664,84.91000366210938,86.3499984741211,88.30000305175781,91.0,90.94999694824219,91.66000366210938,89.5199966430664,93.41000366210938,92.66000366210938,92.23999786376953,90.48999786376953,91.61000061035156,95.62999725341797,96.0199966430664,96.83999633789062,97.19999694824219,97.33999633789062,96.80999755859375,98.83000183105469,98.80999755859375,98.13999938964844,99.83000183105469,99.80999755859375,101.05999755859375,101.7300033569336,99.62000274658203,101.06999969482422,100.37000274658203,100.79000091552734,100.66000366210938,101.73999786376953,97.69000244140625,97.0999984741211,97.77999877929688,96.95999908447266,98.62000274658203,98.94000244140625,99.08999633789062,94.83999633789062,96.37000274658203,98.41000366210938,96.68000030517578,95.94000244140625,99.1500015258789,101.75,102.0,105.27999877929688,106.73999786376953,107.37999725341797,99.51000213623047,98.87999725341797,100.33000183105469,99.1500015258789,98.41000366210938,100.08000183105469,101.27999877929688,103.62999725341797,103.66999816894531,104.08999633789062,100.1500015258789,97.02999877929688,97.73999786376953,100.41999816894531,102.94999694824219,105.06999969482422,105.56999969482422,107.36000061035156,115.58000183105469,116.95999908447266,119.20999908447266,120.47000122070312,121.9000015258789,126.31999969482422,126.91999816894531,132.1999969482422,131.92999267578125,128.32000732421875,128.1300048828125,128.3300018310547,131.08999633789062,133.89999389648438,142.7899932861328,146.99000549316406,145.80999755859375,149.14999389648438,140.35000610351562,142.5399932861328,141.0,131.3699951171875,137.80999755859375,138.30999755859375,144.77999877929688,142.3699951171875,141.50999450683594,144.0500030517578,145.0399932861328,141.25,147.5399932861328,151.67999267578125,156.89999389648438,155.6199951171875,160.6699981689453,161.00999450683594,157.4600067138672,161.24000549316406,155.77999877929688,165.0500030517578,162.19000244140625,159.35000610351562,166.3699951171875,159.17999267578125,161.4199981689453,153.32000732421875,148.25999450683594,147.4600067138672,143.24000549316406,148.8000030517578,139.58999633789062,142.64999389648438,150.3800048828125,151.92999267578125,155.13999938964844,156.0,154.7899932861328,158.19000244140625,159.75,157.08999633789062,158.6999969482422,162.74000549316406,165.80999755859375,168.25999450683594,168.7100067138672,160.52000427246094,164.3000030517578,163.25999450683594,154.97999572753906,164.6999969482422,172.27000427246094,175.25999450683594,175.16000366210938,177.3300018310547,178.07000732421875,175.8699951171875,173.77999877929688,171.17999267578125,185.05999755859375,194.75999450683594,206.9600067138672,203.0800018310547,200.9600067138672,218.36000061035156,220.39999389648438,214.3800048828125,208.7899932861328,217.47000122070312,222.9600067138672,222.41000366210938,228.38999938964844,220.6999969482422,217.94000244140625,222.8699951171875,238.4600067138672,239.5800018310547,248.1699981689453,233.4600067138672,237.5,230.10000610351562,209.77999877929688,213.30999755859375,231.00999450683594,229.27999877929688,226.61000061035156,235.1199951171875,231.2899932861328,235.52999877929688,235.5800018310547,240.08999633789062,237.38999938964844,244.9199981689453,242.27000427246094,244.25,249.47999572753906,239.07000732421875,233.88999938964844,231.0,217.27000427246094,222.99000549316406,214.67999267578125,199.3300018310547,211.14999389648438,215.22999572753906,218.8699951171875,209.49000549316406,212.1999969482422,219.39999389648438,226.47000122070312,224.7100067138672,233.99000549316406,228.36000061035156,233.30999755859375,238.83999633789062,233.4499969482422,211.6199951171875,211.41000366210938,199.92999267578125,213.66000366210938,222.00999450683594,218.44000244140625,220.64999389648438,224.35000610351562,246.49000549316406,258.760009765625,263.6600036621094,267.32000732421875,272.4100036621094,265.1600036621094,260.9599914550781,267.6000061035156,263.1600036621094,258.3699951171875,265.54998779296875,258.55999755859375,267.7799987792969,259.4700012207031,251.22999572753906,248.75,257.8599853515625,256.7200012207031,258.57000732421875,275.79998779296875,297.1700134277344,286.5199890136719,294.04998779296875,296.04998779296875,289.239990234375,295.44000244140625,299.1499938964844,284.7200012207031,277.9599914550781,273.3800048828125,292.0899963378906,302.239990234375,305.3500061035156,322.67999267578125,318.92999267578125,318.0,318.17999267578125,317.1199951171875,334.4100036621094,343.7099914550781,336.4100036621094,303.2799987792969,324.45001220703125,327.1600036621094,321.79998779296875,362.5199890136719,366.80999755859375,388.9200134277344,369.3399963378906,374.17999267578125,389.0400085449219,409.5400085449219,371.3299865722656,374.79998779296875,401.82000732421875,379.0899963378906,410.9100036621094,433.3299865722656,391.260009765625,351.4100036621094,350.20001220703125,326.1300048828125,333.1499938964844,353.1700134277344,350.3299865722656]}],"adjclose":[{"adjclose":[73.36266326904297,72.15154266357422,71.57878875732422,71.70802307128906,74.13224792480469,73.62897491455078,73.40086364746094,74.42987060546875,74.37799835205078,74.52190399169922,73.71514892578125,76.92163848876953,80.90357208251953,81.61045837402344,81.30205535888672,83.0418930053711,84.74940490722656,82.14896392822266,82.81082153320312,81.83076477050781,80.79097747802734,81.48025512695312,82.11566925048828,83.35127258300781,81.7162094116211,83.0790786743164,84.62799835205078,89.251220703125,88.90072631835938,87.39195251464844,89.65460205078125,89.46662139892578,90.6659927368164,88.16053009033203,88.30642700195312,92.46065521240234,90.9078369140625,91.91236877441406,91.12617492675781,90.33702850341797,91.86243438720703,96.09991455078125,95.7072982788086,94.29546356201172,96.13221740722656,97.37663269042969,93.6639633178711,91.17218017578125,93.29450988769531,90.92787170410156,90.82681274414062,89.2971420288086,90.78755950927734,91.35372161865234,93.12278747558594,96.40880584716797,95.95059204101562,95.3187026977539,94.90364837646484,94.75060272216797,95.32948303222656,96.33226776123047,94.91345977783203,95.99669647216797,93.37300109863281,95.03611755371094,94.9065933227539,95.5031509399414,94.35517883300781,96.4980697631836,93.90381622314453,92.8372573852539,94.51116943359375,89.51004028320312,87.2199478149414,85.38806915283203,85.17416381835938,87.07276916503906,86.82453155517578,88.45134735107422,90.79640197753906,91.13391876220703,87.75862884521484,85.1771240234375,86.705810546875,89.1440658569336,90.71495056152344,89.77005767822266,89.6101303100586,89.04693603515625,89.82010650634766,88.67898559570312,89.53751373291016,92.9923095703125,92.51642608642578,89.49140167236328,92.43203735351562,94.58673095703125,94.76041412353516,94.01077270507812,95.23136138916016,95.299072265625,93.53096771240234,93.28175354003906,91.49009704589844,91.80309295654297,90.537353515625,95.34419250488281,94.40913391113281,94.46114349365234,98.42024230957031,98.09447479248047,101.81124114990234,101.89659118652344,101.64933013916016,105.1541519165039,107.10840606689453,104.32938385009766,103.25199890136719,100.70301818847656,103.5026626586914,103.78380584716797,103.79070281982422,104.67737579345703,104.26254272460938,105.46086120605469,106.43601989746094,106.93341827392578,108.29098510742188,109.36640167236328,110.81637573242188,104.19471740722656,105.16595458984375,105.09615325927734,105.7724838256836,95.12533569335938,93.64292907714844,90.1541748046875,96.04740905761719,94.33988952636719,89.44246673583984,86.91118621826172,87.94532012939453,87.71922302246094,84.03485870361328,90.5601577758789,81.62348937988281,75.0047836303711,75.73123931884766,75.7096176147461,73.53517150878906,78.55644989013672,79.41857147216797,79.71249389648438,82.64878845214844,83.09803009033203,87.49903869628906,85.63520050048828,86.63200378417969,84.8212661743164,85.85050201416016,82.15333557128906,83.29856872558594,80.5008773803711,80.65128326416016,79.14430236816406,78.37852478027344,80.70731353759766,75.27215576171875,75.14634704589844,74.30880737304688,72.1373062133789,72.1844711303711,71.9141616821289,75.38324737548828,73.50862884521484,75.66537475585938,74.55947875976562,75.53266906738281,74.52989196777344,77.803466796875,76.23767852783203,77.31143951416016,77.99967956542969,79.25093078613281,83.56475067138672,81.55524444580078,80.46669006347656,78.62284088134766,80.2704849243164,79.97565460205078,80.3996353149414,79.48265075683594,79.8770523071289,81.70117950439453,80.91236877441406,81.73075103759766,84.50145721435547,75.29207611083984,73.10314178466797,72.11711883544922,71.82131958007812,71.82131958007812,71.97907257080078,71.84103393554688,75.49913787841797,76.59362030029297,74.3947982788086,77.21481323242188,75.38082122802734,73.31018829345703,73.75389862060547,73.1327133178711,75.33153533935547,75.70621490478516,78.10222625732422,77.1063461303711,75.104736328125,74.64131164550781,72.81719970703125,73.7440414428711,69.0703353881836,69.58306121826172,69.18863677978516,69.0703353881836,72.10726165771484,71.62411499023438,72.67914581298828,71.67340850830078,70.56907653808594,72.84676361083984,77.41202545166016,77.24439239501953,77.16551971435547,74.15815734863281,75.51885986328125,76.3668441772461,74.07929229736328,77.37279510498047,74.7518310546875,75.42439270019531,76.97718811035156,76.95740509033203,74.3759994506836,70.42972564697266,71.00336456298828,72.99134063720703,73.02101135253906,73.17926025390625,72.5957260131836,71.35942077636719,71.43854522705078,71.646240234375,74.2869873046875,77.12553405761719,76.67058563232422,76.19583892822266,73.83202362060547,73.63421630859375,74.23753356933594,75.31558990478516,78.3519515991211,79.42012786865234,80.60697174072266,82.33778381347656,80.33992004394531,78.80691528320312,74.8012924194336,73.69355773925781,74.32654571533203,79.84540557861328,80.16190338134766,79.31132507324219,79.03439331054688,81.04215240478516,81.92240142822266,81.42787170410156,82.81253051757812,82.3476791381836,80.67620086669922,82.38725280761719,81.84326934814453,85.63130950927734,86.69947814941406,88.04457092285156,85.07743072509766,82.42680358886719,79.41022491455078,80.40916442871094,75.33536529541016,75.89912414550781,74.94964599609375,75.60240936279297,78.41976928710938,75.86033630371094,78.38008117675781,73.22154235839844,72.77513122558594,75.9793701171875,74.65998077392578,78.06263732910156,77.6856689453125,76.74324035644531,77.3086929321289,76.93173217773438,75.2353515625,77.36821746826172,77.05077362060547,75.53296661376953,74.21357727050781,72.03111267089844,72.12039947509766,72.24935913085938,73.19178771972656,64.70003509521484,58.6189079284668,61.70410919189453,59.7696533203125,70.54307556152344,65.90038299560547,66.94200897216797,67.31897735595703,67.89435577392578,64.62067413330078,63.25166702270508,61.89259719848633,62.973899841308594,66.19799041748047,70.33475494384766,70.85059356689453,70.9994125366211,70.33475494384766,71.09860229492188,71.15813446044922,73.92588806152344,73.32075500488281,72.57672882080078,74.46157836914062,74.3028564453125,74.75920104980469,81.59425354003906,84.57034301757812,84.2925796508789,84.114013671875,83.75688171386719,83.15174102783203,83.61799621582031,82.12994384765625,81.90178680419922,80.41374206542969,83.2707748413086,83.33030700683594,83.48902893066406,80.14590454101562,81.82242584228516,82.9930191040039,84.09416961669922,84.2330551147461,85.66157531738281,87.59602355957031,90.27449035644531,90.22489166259766,90.92925262451172,88.8062973022461,92.66529083251953,91.92127990722656,91.7322998046875,89.99193572998047,91.10577392578125,95.10365295410156,95.49150085449219,96.30699157714844,96.66500091552734,96.80423736572266,96.27715301513672,98.2860336303711,98.2661361694336,97.5998306274414,99.28053283691406,99.26063537597656,100.5037612915039,101.17007446289062,99.07169342041016,100.51370239257812,99.81756591796875,100.2352523803711,100.10596466064453,101.18001556396484,97.15230560302734,96.56555938720703,97.24181365966797,96.42633056640625,98.07719421386719,98.39543151855469,98.54460144042969,94.3179931640625,95.8395767211914,97.86834716796875,96.14786529541016,95.41194152832031,98.6042709350586,101.1899642944336,101.43858337402344,104.70053100585938,106.15250396728516,106.78897094726562,98.96229553222656,98.33575439453125,99.77778625488281,98.6042709350586,97.86834716796875,99.5291519165039,100.7225570678711,103.05961608886719,103.09939575195312,103.51708221435547,99.59877014160156,96.49594116210938,97.20203399658203,99.86727905273438,102.38336181640625,104.49169158935547,104.98894500732422,106.76908874511719,114.94384002685547,116.31625366210938,118.55386352539062,119.80693817138672,121.22905731201172,125.6247329711914,126.22142791748047,131.4723663330078,131.20384216308594,127.86572265625,127.6763916015625,127.87568664550781,130.6259002685547,133.4259490966797,142.28448486328125,146.46961975097656,145.29379272460938,148.62196350097656,139.85313415527344,142.0353546142578,140.50082397460938,130.9049072265625,137.32211303710938,137.82032775878906,144.26744079589844,141.865966796875,141.00901794433594,143.5400390625,144.52651977539062,140.74993896484375,147.01766967773438,151.14300537109375,156.3445281982422,155.06906127929688,160.1011962890625,160.43997192382812,156.90255737304688,160.66917419433594,155.22848510742188,164.46568298339844,161.61581420898438,158.78587341308594,165.781005859375,158.616455078125,160.84852600097656,152.7772216796875,147.735107421875,146.93795776367188,142.73291015625,148.27320861816406,139.09580993652344,142.1449737548828,149.84762573242188,151.39212036132812,154.5907745361328,155.4477081298828,154.24200439453125,157.62997436523438,159.44650268554688,156.79156494140625,158.3985137939453,162.4308319091797,165.4949951171875,167.94033813476562,168.38949584960938,160.21505737304688,163.9878692626953,162.9498291015625,154.68556213378906,164.38710021972656,171.94273376464844,174.9270477294922,174.82723999023438,176.9931182861328,177.73171997070312,175.535888671875,173.44985961914062,170.85479736328125,184.70843505859375,194.38999938964844,206.5668182373047,202.69419860839844,200.57823181152344,217.94515991210938,219.9812774658203,213.9727325439453,208.39334106445312,217.05685424804688,222.5364227294922,221.98748779296875,227.95611572265625,220.2807159423828,217.52597045898438,222.44659423828125,238.00698852539062,239.12486267089844,247.6985321044922,233.01649475097656,237.04879760742188,229.66287231445312,209.38145446777344,212.90475463867188,230.57113647460938,228.84442138671875,226.1794891357422,234.67332458496094,230.85060119628906,235.08253479003906,235.1324462890625,239.63388061523438,236.93902587890625,244.45469665527344,241.8097381591797,243.78598022460938,249.00604248046875,238.61582946777344,233.44566345214844,230.56114196777344,216.85723876953125,222.83303833007812,214.52886962890625,199.18968200683594,211.00135803222656,215.0784912109375,218.71592712402344,209.34254455566406,212.05062866210938,219.24554443359375,226.31057739257812,224.55181884765625,233.82528686523438,228.19924926757812,233.14576721191406,238.671875,233.28565979003906,211.4710235595703,211.2611846923828,199.7892608642578,213.5095977783203,221.8537139892578,218.28623962402344,220.4946746826172,224.19207763671875,246.31649780273438,258.5778503417969,263.4743957519531,267.1318359375,272.2182312011719,264.9733581542969,260.77630615234375,267.41162109375,262.9747619628906,258.1881103515625,265.3630676269531,258.37799072265625,267.59149169921875,259.287353515625,251.0531463623047,248.57489013671875,257.678466796875,256.5392761230469,258.38800048828125,275.6058349609375,296.9608154296875,286.31829833984375,293.8429870605469,295.8415832519531,289.036376953125,295.2320251464844,298.9394226074219,284.51959228515625,277.7643127441406,273.18756103515625,291.8843994140625,302.0272216796875,305.13507080078125,322.4528503417969,318.7054748535156,317.7761535644531,317.9560241699219,316.8967590332031,334.1745910644531,343.4680480957031,336.1731872558594,303.0664978027344,324.22161865234375,326.9297180175781,321.5734558105469,362.2648010253906,366.5517883300781,388.646240234375,369.08001708984375,374.17999267578125,389.0400085449219,409.5400085449219,371.3299865722656,374.79998779296875,401.82000732421875,379.0899963378906,410.9100036621094,433.3299865722656,391.260009765625,351.4100036621094,350.20001220703125,326.1300048828125,333.1499938964844,353.1700134277344,350.3299865722656]}]}}],"error":null}}