{"chart":{"result":[{"meta":{"currency":"USD","symbol":"NFLX","exchangeName":"NMS","fullExchangeName":"NasdaqGS","instrumentType":"EQUITY","firstTradeDate":1022160600,"regularMarketTime":1783713600,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":73.37,"fiftyTwoWeekHigh":127.75,"fiftyTwoWeekLow":70.86,"regularMarketDayHigh":75.699,"regularMarketDayLow":72.51,"regularMarketVolume":45187009,"longName":"Netflix, Inc.","shortName":"Netflix, Inc.","chartPreviousClose":48.688,"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":[{"high":[48.46500015258789,47.505001068115234,48.07400131225586,47.95500183105469,48.52399826049805,48.50899887084961,48.70000076293945,50.340999603271484,50.07899856567383,49.415000915527344,48.62099838256836,48.57699966430664,48.56700134277344,48.97999954223633,49.895999908447266,56.25,56.34600067138672,57.9640007019043,57.85499954223633,57.0880012512207,57.21500015258789,57.26599884033203,56.779998779296875,57.57500076293945,56.63399887084961,56.779998779296875,56.369998931884766,56.599998474121094,56.84400177001953,55.91999816894531,58.125,59.37699890136719,59.70000076293945,58.599998474121094,57.577999114990234,59.084999084472656,59.24300003051758,59.07500076293945,60.5359992980957,59.81700134277344,60.45199966430664,62.02799987792969,62.44200134277344,61.090999603271484,60.792999267578125,61.053001403808594,61.60900115966797,61.099998474121094,61.529998779296875,61.48500061035156,62.08000183105469,62.29199981689453,62.74100112915039,62.12799835205078,62.95100021362305,63.43600082397461,62.904998779296875,63.04600143432617,63.43899917602539,63.1349983215332,61.5,61.51100158691406,61.50299835205078,63.04100036621094,63.79999923706055,63.79100036621094,63.900001525878906,63.19900131225586,62.013999938964844,63.16600036621094,63.3120002746582,63.016998291015625,62.244998931884766,62.09700012207031,62.132999420166016,57.900001525878906,55.861000061035156,57.92100143432617,57.691001892089844,56.65399932861328,56.29199981689453,55.9640007019043,56.0,56.03900146484375,56.54600143432617,58.0260009765625,59.73400115966797,60.60499954223633,61.821998596191406,61.571998596191406,62.39799880981445,61.821998596191406,62.14799880981445,62.40999984741211,61.83399963378906,62.57899856567383,64.43699645996094,65.08799743652344,64.92500305175781,64.27100372314453,65.19999694824219,64.9749984741211,66.42500305175781,65.64900207519531,64.85800170898438,64.6780014038086,63.52299880981445,65.125,65.79900360107422,65.04000091552734,64.47899627685547,65.01899719238281,65.5780029296875,65.5250015258789,67.55799865722656,68.27100372314453,68.70600128173828,68.98799896240234,68.69000244140625,68.55000305175781,67.36699676513672,68.2959976196289,68.85700225830078,68.69999694824219,67.50199890136719,68.17400360107422,68.375,69.7490005493164,68.88600158691406,69.5270004272461,68.72200012207031,67.2490005493164,65.59200286865234,66.75399780273438,66.36799621582031,65.04499816894531,65.7040023803711,67.89700317382812,65.62899780273438,64.99099731445312,65.24199676513672,64.99800109863281,64.6989974975586,63.46099853515625,63.46900177001953,63.36000061035156,64.6709976196289,62.527000427246094,60.45600128173828,62.244998931884766,63.20000076293945,63.229000091552734,63.6619987487793,63.900001525878906,65.09700012207031,66.35700225830078,67.31900024414062,68.02300262451172,68.88400268554688,71.13300323486328,70.0999984741211,70.1500015258789,69.60700225830078,69.05899810791016,70.78900146484375,69.66699981689453,69.9800033569336,70.18599700927734,70.38600158691406,68.46499633789062,68.73100280761719,68.31500244140625,68.3499984741211,68.05899810791016,68.2969970703125,69.48799896240234,69.96399688720703,70.302001953125,70.76300048828125,70.75499725341797,71.56600189208984,70.66699981689453,71.2249984741211,72.24400329589844,72.51200103759766,72.5260009765625,71.07099914550781,71.12100219726562,71.7760009765625,71.62100219726562,70.88099670410156,72.10099792480469,71.58799743652344,72.50599670410156,72.85900115966797,73.38500213623047,73.5999984741211,72.66200256347656,71.33999633789062,70.55899810791016,70.44100189208984,76.62799835205078,77.30000305175781,76.97000122070312,76.37899780273438,75.58200073242188,76.8499984741211,75.86799621582031,76.38800048828125,75.97899627685547,76.0790023803711,76.37999725341797,76.24800109863281,76.75299835205078,78.14900207519531,79.8219985961914,79.90599822998047,80.68199920654297,82.03700256347656,83.6989974975586,84.0999984741211,83.2040023803711,84.84500122070312,87.4489974975586,89.05999755859375,90.80000305175781,90.5999984741211,90.20500183105469,88.63600158691406,88.09500122070312,89.24099731445312,90.23400115966797,90.26899719238281,91.59700012207031,92.69999694824219,93.5270004272461,93.02999877929688,92.28800201416016,94.17500305175781,93.40899658203125,92.55500030517578,92.89399719238281,92.84500122070312,92.24400329589844,91.26200103759766,91.99199676513672,91.5,93.58499908447266,93.04900360107422,91.81300354003906,90.822998046875,90.26799774169922,89.85800170898438,89.88300323486328,89.28299713134766,88.80000305175781,88.62200164794922,86.64099884033203,84.70700073242188,84.48899841308594,85.08399963378906,86.89800262451172,86.5,91.63999938964844,99.9000015258789,98.5,98.62799835205078,98.22699737548828,97.79299926757812,98.76399993896484,99.45899963378906,99.02899932861328,98.76899719238281,100.80000305175781,101.18299865722656,101.63500213623047,102.7760009765625,103.28500366210938,102.26899719238281,102.77400207519531,104.5989990234375,106.44999694824219,106.19999694824219,104.5,104.5,103.23799896240234,101.51699829101562,99.44000244140625,100.08899688720703,100.072998046875,98.22699737548828,99.49299621582031,98.63099670410156,99.55999755859375,97.36900329589844,90.48899841308594,88.12699890136719,91.06800079345703,92.71800231933594,92.18900299072266,91.96299743652344,96.76300048828125,94.82499694824219,96.80000305175781,96.69999694824219,96.36499786376953,97.69999694824219,99.87000274658203,99.67900085449219,98.9000015258789,97.49800109863281,93.447998046875,93.22899627685547,94.95500183105469,94.65899658203125,90.66300201416016,90.67400360107422,92.24199676513672,95.14299774169922,94.1240005493164,94.48600006103516,94.89800262451172,99.34500122070312,98.12100219726562,98.47000122070312,101.9000015258789,106.49700164794922,106.125,110.0999984741211,110.68000030517578,111.4000015258789,112.78099822998047,113.31999969482422,114.24199676513672,115.94400024414062,114.4020004272461,114.76599884033203,116.4000015258789,116.22899627685547,115.0999984741211,113.0,114.78800201416016,115.29000091552734,118.77999877929688,119.6500015258789,119.16400146484375,119.30000305175781,121.12200164794922,119.875,119.1449966430664,121.177001953125,121.59100341796875,120.9000015258789,121.18099975585938,121.94000244140625,122.95700073242188,124.25599670410156,126.28099822998047,126.0,123.88800048828125,122.75199890136719,122.8290023803711,123.0,122.06199645996094,122.625,123.23600006103516,124.19999694824219,124.8499984741211,125.48400115966797,128.2570037841797,129.8000030517578,130.73399353027344,133.13499450683594,134.11500549316406,133.8769989013672,129.9949951171875,130.2259979248047,129.5,129.3249969482422,128.82899475097656,128.9600067138672,126.0999984741211,127.04900360107422,127.12200164794922,127.0999984741211,127.75,124.6500015258789,123.70999908447266,123.23699951171875,119.26200103759766,118.3499984741211,118.73200225830078,119.77899932861328,117.95999908447266,118.48500061035156,119.0,117.85099792480469,117.69999694824219,117.1709976196289,118.13800048828125,119.12200164794922,121.41100311279297,122.30699920654297,123.1989974975586,123.71199798583984,124.40899658203125,124.69400024414062,125.11599731445312,124.0999984741211,122.30000305175781,122.13999938964844,121.36199951171875,123.37999725341797,123.1500015258789,122.9209976196289,123.78900146484375,122.87899780273438,121.54000091552734,122.69999694824219,125.74800109863281,126.70999908447266,125.2040023803711,126.5719985961914,126.69999694824219,125.34500122070312,121.1780014038086,120.7239990234375,120.9000015258789,123.39299774169922,123.30000305175781,122.99500274658203,122.97599792480469,122.77899932861328,122.1500015258789,121.68399810791016,121.4000015258789,122.4489974975586,120.8499984741211,117.91400146484375,116.33300018310547,116.80000305175781,116.35800170898438,120.13700103759766,121.73899841308594,123.75,124.69999694824219,123.11199951171875,122.42900085449219,121.96199798583984,121.6709976196289,120.31199645996094,124.7760009765625,124.86000061035156,115.76000213623047,112.78299713134766,111.45099639892578,110.22799682617188,111.697998046875,110.8550033569336,110.61599731445312,113.48799896240234,113.3499984741211,110.45999908447266,110.08499908447266,110.37000274658203,110.8219985961914,112.81999969482422,113.9219970703125,116.43399810791016,116.73300170898438,114.27300262451172,111.8499984741211,115.25,113.33999633789062,111.0999984741211,106.52999877929688,108.04000091552734,106.30000305175781,106.94999694824219,107.94000244140625,109.33999633789062,109.7300033569336,106.87000274658203,103.80000305175781,104.79000091552734,99.88999938964844,97.23999786376953,96.97000122070312,94.81999969482422,96.91999816894531,96.37000274658203,94.93000030517578,97.33000183105469,95.80999755859375,95.54000091552734,94.70999908447266,93.80999755859375,93.68000030517578,94.69000244140625,94.97000122070312,93.98999786376953,94.30999755859375,94.12999725341797,92.62999725341797,91.63999938964844,92.41999816894531,91.25,90.05000305175781,90.33999633789062,91.1500015258789,91.58000183105469,89.88999938964844,88.51000213623047,89.9000015258789,86.0,85.0999984741211,86.30000305175781,86.94000244140625,85.5999984741211,86.47000122070312,84.37999725341797,84.05999755859375,85.2699966430664,82.44999694824219,81.44000244140625,83.30000305175781,82.48999786376953,82.20999908447266,84.66000366210938,82.4800033569336,79.1500015258789,77.18000030517578,77.87000274658203,78.31999969482422,78.69999694824219,78.8499984741211,77.83000183105469,78.12000274658203,83.12000274658203,86.5,96.75,98.06999969482422,98.45999908447266,99.75,100.19000244140625,99.87999725341797,98.94000244140625,98.48999786376953,98.0,95.4000015258789,95.68000030517578,96.0999984741211,96.33999633789062,95.33999633789062,95.75,91.87999725341797,93.9800033569336,93.73999786376953,92.5199966430664,95.86000061035156,95.58000183105469,94.48999786376953,96.26000213623047,97.19999694824219,98.70999908447266,102.69000244140625,99.87999725341797,100.4000015258789,102.33999633789062,103.08000183105469,103.66999816894531,106.56999969482422,107.8499984741211,108.94999694824219,98.73999786376953,97.5999984741211,94.6500015258789,93.8499984741211,94.63999938964844,93.27999877929688,92.83999633789062,92.33999633789062,92.86000061035156,94.22000122070312,94.69999694824219,92.33000183105469,91.27999877929688,88.55000305175781,89.4000015258789,88.04000091552734,87.33999633789062,89.16999816894531,88.62000274658203,88.5,89.48999786376953,89.81999969482422,91.4800033569336,88.55000305175781,90.37000274658203,89.97000122070312,88.7300033569336,88.5,87.04000091552734,86.66999816894531,87.2300033569336,85.9800033569336,83.30999755859375,83.69999694824219,82.75,83.08000183105469,82.33999633789062,82.75,82.0999984741211,82.0,81.70999908447266,81.93000030517578,78.44999694824219,78.23999786376953,77.08999633789062,73.95999908447266,73.44999694824219,72.94000244140625,75.19999694824219,76.06999969482422,73.75,74.36000061035156,78.44000244140625,77.83999633789062,78.19000244140625,76.63999938964844,75.55000305175781,75.69999694824219],"close":[46.849998474121094,47.0260009765625,47.46699905395508,47.40599822998047,48.50299835205078,48.20899963378906,47.83300018310547,49.222999572753906,49.215999603271484,48.124000549316406,48.03300094604492,48.53099822998047,48.29499816894531,48.57099914550781,49.21900177001953,54.48699951171875,56.20000076293945,57.04199981689453,57.57899856567383,56.28499984741211,56.4109992980957,56.750999450683594,56.4640007019043,56.20600128173828,55.5880012512207,55.93000030517578,55.85300064086914,56.13199996948242,55.78499984741211,55.45199966430664,57.93299865722656,59.34600067138672,58.39500045776367,57.51300048828125,57.334999084472656,58.84700012207031,58.35599899291992,58.76499938964844,60.16699981689453,59.64799880981445,60.29199981689453,61.933998107910156,61.58300018310547,59.849998474121094,59.76900100708008,60.85100173950195,60.481998443603516,60.09299850463867,61.108001708984375,60.94499969482422,61.30099868774414,60.5880012512207,61.8390007019043,62.07400131225586,62.76900100708008,62.270999908447266,62.80099868774414,62.74599838256836,62.92399978637695,61.35300064086914,60.733001708984375,61.430999755859375,61.42100143432617,63.007999420166016,61.7140007019043,63.61800003051758,62.840999603271484,61.81999969482422,61.858001708984375,62.87799835205078,62.28300094604492,60.71500015258789,61.75199890136719,61.36899948120117,61.055999755859375,55.50400161743164,55.459999084472656,57.775001525878906,55.512001037597656,56.47999954223633,56.12300109863281,55.94900131225586,55.06399917602539,55.17100143432617,56.51499938964844,57.933998107910156,59.696998596191406,60.599998474121094,60.946998596191406,61.20899963378906,61.08700180053711,61.659000396728516,61.36600112915039,61.35200119018555,61.051998138427734,62.11000061035156,64.08200073242188,65.06099700927734,64.0469970703125,63.56700134277344,64.67500305175781,64.9000015258789,65.46199798583984,64.76599884033203,64.16200256347656,63.37900161743164,63.1619987487793,65.0270004272461,64.85199737548828,64.14700317382812,64.44999694824219,64.8550033569336,65.00599670410156,65.32599639892578,66.93800354003906,67.58300018310547,68.56700134277344,67.90299987792969,68.61199951171875,66.9020004272461,67.24099731445312,67.76899719238281,68.43399810791016,67.48799896240234,67.36100006103516,67.95800018310547,68.2509994506836,69.06500244140625,68.5739974975586,68.5739974975586,67.76499938964844,65.2750015258789,64.76000213623047,65.6449966430664,65.63200378417969,64.74600219726562,64.30400085449219,63.33399963378906,64.75,64.2760009765625,63.5989990234375,63.409000396728516,63.137001037597656,62.69599914550781,62.257999420166016,62.834999084472656,62.48500061035156,61.36399841308594,59.85499954223633,60.957000732421875,61.14799880981445,63.03499984741211,63.39400100708008,63.31399917602539,64.802001953125,66.16799926757812,66.3219985961914,67.40699768066406,68.85299682617188,69.85399627685547,69.71199798583984,68.89600372314453,68.6729965209961,68.84400177001953,69.5719985961914,68.38400268554688,69.24800109863281,70.13500213623047,67.53199768066406,67.96800231933594,68.36199951171875,66.5770034790039,67.54199981689453,67.36199951171875,68.14700317382812,68.68000030517578,69.70600128173828,69.6500015258789,70.69100189208984,69.0469970703125,70.43199920654297,70.10299682617188,70.53700256347656,72.22599792480469,72.15599822998047,71.14299774169922,70.73500061035156,70.927001953125,70.61299896240234,71.10900115966797,70.68000030517578,71.97000122070312,70.19200134277344,72.1760025024414,72.74299621582031,73.02899932861328,72.27899932861328,71.30000305175781,70.5979995727539,70.19999694824219,68.76499938964844,76.38899993896484,77.20700073242188,76.42400360107422,74.92900085449219,75.45500183105469,75.46800231933594,74.91200256347656,75.94400024414062,75.3740005493164,75.60299682617188,75.61000061035156,75.5510025024414,76.39099884033203,78.02100372314453,79.65399932861328,79.50399780273438,80.54399871826172,81.94999694824219,83.0469970703125,83.72599792480469,82.39600372314453,84.70500183105469,87.13200378417969,88.38500213623047,89.74800109863281,89.77899932861328,86.55899810791016,87.26000213623047,87.73400115966797,88.68099975585938,89.77400207519531,90.21700286865234,91.10600280761719,91.78700256347656,93.4739990234375,91.36900329589844,91.33499908447266,93.65599822998047,92.55500030517578,91.88700103759766,92.10800170898438,91.91300201416016,88.95500183105469,90.2040023803711,90.90499877929688,91.1449966430664,93.21199798583984,92.41400146484375,90.75499725341797,90.04299926757812,89.13200378417969,88.6729965209961,88.1050033569336,88.17900085449219,87.91899871826172,87.5,83.76899719238281,84.02899932861328,82.83999633789062,84.82599639892578,84.23699951171875,85.80999755859375,86.96800231933594,95.39900207519531,98.48600006103516,97.75900268554688,97.18900299072266,97.18299865722656,97.81500244140625,97.3239974975586,97.6760025024414,97.89399719238281,99.48699951171875,101.11100006103516,101.56800079345703,101.39299774169922,102.76000213623047,100.80799865722656,102.73100280761719,104.36900329589844,105.86000061035156,103.58499908447266,104.33300018310547,102.4540023803711,100.31500244140625,98.84700012207031,97.7239990234375,99.00599670410156,96.30699920654297,98.05599975585938,97.37000274658203,97.25800323486328,99.09200286865234,90.63600158691406,89.11100006103516,86.66799926757812,89.51000213623047,91.96800231933594,89.01699829101562,91.80000305175781,95.00199890136719,92.99800109863281,95.9489974975586,95.08399963378906,96.02899932861328,97.1989974975586,99.72799682617188,97.06500244140625,97.6719970703125,93.38500213623047,93.25299835205078,92.83799743652344,93.552001953125,91.70500183105469,85.58599853515625,86.78299713134766,87.04000091552734,94.5469970703125,92.11699676513672,91.8290023803711,93.12799835205078,97.62799835205078,96.16300201416016,97.3030014038086,98.79100036621094,104.03399658203125,104.95899963378906,109.68699645996094,110.15299987792969,111.03800201416016,112.56400299072266,113.1719970703125,113.34700012207031,115.64900207519531,113.40599822998047,113.76899719238281,115.54100036621094,114.44300079345703,114.02200317382812,111.0,113.84400177001953,115.0989990234375,117.7979965209961,119.15299987792969,119.16400146484375,119.2020034790039,119.46299743652344,118.7969970703125,118.53900146484375,121.15699768066406,120.8550033569336,118.48600006103516,120.7229995727539,121.89800262451172,121.79399871826172,123.96600341796875,125.052001953125,124.14700317382812,122.44599914550781,120.36199951171875,121.98799896240234,121.50299835205078,121.21499633789062,122.53500366210938,122.06700134277344,122.22899627685547,123.14099884033203,125.35399627685547,127.91100311279297,127.5250015258789,130.66700744628906,132.31199645996094,133.91299438476562,129.36000061035156,128.48599243164062,129.71800231933594,128.96200561523438,127.53099822998047,128.8280029296875,125.05899810791016,124.51100158691406,126.19499969482422,126.0270004272461,125.03099822998047,127.41699981689453,120.92400360107422,123.3270034790039,119.00800323486328,117.6780014038086,118.07599639892578,118.04900360107422,117.45999908447266,116.8740005493164,118.41999816894531,115.94000244140625,115.86000061035156,117.0989990234375,114.78700256347656,117.8479995727539,118.03700256347656,121.16400146484375,121.83100128173828,122.52799987792969,120.44400024414062,123.05599975585938,123.8949966430664,124.50900268554688,121.41500091552734,121.38600158691406,120.62100219726562,120.46499633789062,121.80699920654297,122.60900115966797,122.3499984741211,123.1449966430664,120.82499694824219,121.41100311279297,122.61799621582031,125.74800109863281,124.38200378417969,124.47599792480469,126.32499694824219,124.77100372314453,120.3499984741211,118.84400177001953,120.22599792480469,120.0510025024414,122.8499984741211,120.77799987792969,122.6969985961914,122.73699951171875,121.84700012207031,120.3949966430664,120.8239974975586,121.06099700927734,120.64099884033203,119.89199829101562,117.08999633789062,116.25299835205078,115.33200073242188,116.33100128173828,119.10600280761719,121.42500305175781,123.10700225830078,122.00800323486328,121.90299987792969,121.53500366210938,120.3290023803711,118.35900115966797,119.93599700927734,123.85600280761719,124.13500213623047,111.63700103759766,111.35900115966797,109.46900177001953,109.45600128173828,110.25,110.04100036621094,108.9000015258789,111.88600158691406,110.00900268554688,109.2959976196289,109.84600067138672,109.7020034790039,110.36599731445312,112.00700378417969,113.64399719238281,115.75,115.4229965209961,111.21700286865234,110.29000091552734,114.08999633789062,110.0,105.66999816894531,104.30999755859375,106.97000122070312,104.4000015258789,106.13999938964844,107.58000183105469,109.12999725341797,109.3499984741211,103.95999908447266,103.22000122070312,100.23999786376953,96.79000091552734,96.70999908447266,92.70999908447266,94.08999633789062,95.19000244140625,93.7699966430664,94.56999969482422,94.79000091552734,94.0,94.38999938964844,93.2300033569336,93.5,93.63999938964844,94.47000122070312,94.1500015258789,93.77999877929688,93.76000213623047,90.98999786376953,91.45999908447266,90.6500015258789,90.7300033569336,90.52999877929688,89.45999908447266,89.41000366210938,90.31999969482422,88.55000305175781,88.05000305175781,88.0,87.26000213623047,85.36000061035156,83.54000091552734,86.12000274658203,85.69999694824219,85.58000183105469,84.63999938964844,83.16000366210938,83.48999786376953,82.76000213623047,79.94000244140625,80.16000366210938,80.87000274658203,82.19999694824219,81.47000122070312,82.20999908447266,79.62000274658203,75.86000061035156,76.87000274658203,77.0,77.98999786376953,77.0,78.66999816894531,76.0199966430664,78.04000091552734,82.69999694824219,84.58999633789062,96.23999786376953,97.08999633789062,97.69999694824219,98.66000366210938,99.16999816894531,99.0199966430664,98.31999969482422,96.94000244140625,94.88999938964844,94.30999755859375,95.30999755859375,95.19999694824219,94.36000061035156,94.69999694824219,91.73999786376953,91.81999969482422,93.37999725341797,90.91999816894531,92.27999877929688,93.31999969482422,93.43000030517578,92.97000122070312,96.1500015258789,95.55000305175781,98.66000366210938,98.93000030517578,98.81999969482422,99.38999938964844,102.05000305175781,103.01000213623047,103.16000366210938,106.27999877929688,107.70999908447266,107.79000091552734,97.30999755859375,94.83000183105469,92.58000183105469,93.23999786376953,92.81999969482422,92.44000244140625,91.37000274658203,92.2699966430664,92.12000274658203,93.61000061035156,92.05999755859375,91.0199966430664,87.88999938964844,88.2699966430664,88.25,87.48999786376953,85.44999694824219,87.66000366210938,87.55999755859375,86.94000244140625,87.0199966430664,89.6500015258789,89.33000183105469,88.08999633789062,89.30000305175781,88.5999984741211,87.68000030517578,87.3499984741211,86.36000061035156,86.0199966430664,85.8499984741211,83.33000183105469,81.5199966430664,81.55999755859375,82.18000030517578,82.63999938964844,81.41000366210938,82.0,81.2699966430664,80.33999633789062,81.66999816894531,78.72000122070312,76.95999908447266,77.37999725341797,72.87999725341797,72.81999969482422,71.83999633789062,70.9000015258789,73.80999755859375,73.77999877929688,71.4000015258789,74.19000244140625,77.6500015258789,76.0199966430664,76.18000030517578,75.58999633789062,75.47000122070312,73.37000274658203],"volume":[50494000,34437000,36365000,26313000,36758000,35268000,43424000,79933000,50037000,46790000,48946000,40544000,56724000,52123000,155060000,264328000,94519000,127706000,69054000,61818000,48576000,31740000,40328000,41431000,28403000,43736000,31755000,30557000,36085000,35115000,56342000,52209000,43257000,31242000,22706000,35266000,25689000,23937000,44894000,26052000,35721000,42703000,30203000,38496000,24696000,27428000,27772000,25009000,28216000,21921000,31205000,66716000,33442000,21426000,26395000,25077000,21357000,18033000,28045000,26283000,37088000,21159000,20292000,29312000,30643000,33788000,21457000,21436000,28062000,26627000,29593000,30854000,35191000,33122000,84684000,164497000,85977000,49755000,53553000,38071000,43326000,25089000,33615000,34732000,30682000,33075000,36863000,36141000,30939000,20654000,26536000,20862000,27924000,56706000,30564000,37827000,38579000,29202000,21762000,23139000,26153000,26095000,36959000,23889000,40710000,23235000,30082000,26826000,24667000,18766000,20644000,21674000,20944000,18636000,44471000,36312000,29438000,25851000,45064000,39163000,22706000,35458000,24048000,34124000,22128000,24114000,14035000,26591000,19308000,25961000,26519000,51066000,33552000,32088000,26857000,40173000,75758000,98156000,52191000,24636000,48882000,45545000,31207000,24005000,34966000,31349000,37206000,35230000,40442000,43191000,31878000,32835000,19808000,23317000,26396000,40143000,32102000,35110000,30162000,48131000,22353000,27294000,23545000,13542000,31649000,24306000,21870000,32667000,31610000,17853000,18101000,29913000,26831000,20792000,23919000,25821000,22765000,18437000,22986000,29844000,42285000,39981000,32243000,35657000,22598000,28330000,23956000,17099000,28135000,17582000,22564000,22290000,33605000,31874000,19811000,27679000,22995000,27971000,29328000,24943000,89267000,159741000,60571000,29873000,37490000,26430000,28195000,28624000,36604000,17220000,30577000,29968000,19022000,22006000,36908000,32951000,19106000,23992000,28141000,27678000,30382000,36737000,40812000,38142000,40938000,45113000,32140000,60142000,31383000,25782000,20272000,23890000,24016000,26896000,28353000,29554000,33501000,23886000,35017000,24862000,24858000,26749000,24595000,29382000,28155000,45305000,23394000,23203000,23403000,32262000,22030000,18759000,23123000,29673000,34577000,26498000,23479000,48033000,30245000,30377000,31814000,40285000,36176000,98514000,142732000,77521000,45504000,46342000,34340000,29307000,38678000,36151000,37242000,60001000,39934000,31343000,32129000,32966000,33318000,33890000,34761000,31454000,42293000,26000000,31118000,37387000,44262000,47383000,33972000,37666000,47174000,39074000,43928000,38079000,78526000,77375000,69953000,73989000,68658000,50017000,52007000,75431000,60094000,66624000,44663000,59054000,46779000,37822000,35274000,30472000,44227000,46341000,35200000,32569000,58646000,67988000,66568000,56254000,74980000,51298000,40736000,40359000,77120000,60661000,88937000,97757000,93689000,64719000,63819000,39500000,38311000,37773000,42667000,34995000,37743000,56623000,32567000,43497000,37609000,25696000,64791000,39979000,39101000,44640000,46984000,28534000,21331000,29766000,18616000,21865000,29205000,18559000,33007000,46968000,22942000,23638000,23594000,28172000,25570000,24031000,44544000,23823000,20846000,22103000,21128000,18921000,22810000,53482000,26673000,26633000,21465000,26059000,40709000,32829000,49936000,30488000,20062000,22737000,32925000,23845000,42308000,39572000,27810000,28017000,32270000,64699000,106933000,56276000,50630000,45043000,38456000,26293000,34470000,27525000,29227000,37129000,38910000,22447000,26607000,33622000,26283000,38167000,24556000,22788000,27624000,39047000,27678000,21111000,37077000,24344000,20472000,31281000,28120000,19857000,16645000,19503000,32098000,23033000,24715000,30235000,23797000,19151000,22197000,27010000,56823000,37849000,29093000,24047000,34598000,31691000,49476000,25468000,24991000,27731000,19978000,19450000,30332000,38303000,41102000,46855000,31374000,29686000,33091000,28514000,28241000,42798000,24608000,23624000,20252000,28326000,29571000,39862000,65082000,147890000,68497000,60280000,46911000,40209000,33995000,41581000,68665000,58634000,38718000,35539000,36532000,44125000,36929000,27966000,39221000,40144000,47607000,26082700,43440600,31868100,36918500,41232700,62918300,35122600,27951000,15021600,24873400,25763000,53593400,51779100,133363600,100906300,51745600,74129300,43949000,49323100,40016500,34265000,50472800,37244700,78990200,39484800,25896200,12427900,22068300,24493700,23422000,23495200,41155400,39183300,43331000,36525700,40068700,55579500,36290600,45221100,49737700,36945100,48130500,109729700,127940700,69113300,64520400,40941900,37790800,37762600,42278100,45755000,41445300,49789000,48963200,54805700,46154100,42200200,43595800,40840300,73516100,42292100,35961500,29883100,30139200,32411300,38363000,33079100,69319300,85642500,200767000,79915400,59149000,52604300,53403000,41196300,48589000,41027200,33962900,34206900,29876700,34931800,26434500,27878300,40169300,61678000,34315900,28938000,29545600,59522000,44590700,32375100,54270000,30439300,37068000,37029300,25016700,30957600,35087800,25769900,26042800,40534900,38023700,64928300,125958700,63298300,61962300,33694300,36851700,32553200,29707400,33418100,26122100,40923000,30406900,25928800,51961300,41932400,30627600,36215100,40556500,43556600,30823500,29408300,32335700,35800500,34545700,23463400,28613900,23847200,24014500,22569500,38803800,39793600,32747200,42947200,36714700,39338800,43474100,33056700,34787200,36304600,33417600,35309700,36430800,65054000,50338800,91920400,82203300,50806800,48001500,44446900,74990300,42429600,49240900,43841800,55456500,45056600,33257300,34373500,36305700,46594700],"open":[48.319000244140625,46.731998443603516,47.29800033569336,47.650001525878906,47.388999938964844,47.553001403808594,48.15999984741211,49.25400161743164,50.05099868774414,49.0,48.45000076293945,48.00299835205078,48.49800109863281,48.755001068115234,49.20000076293945,53.775001525878906,55.19499969482422,56.180999755859375,57.1349983215332,56.731998443603516,56.28499984741211,56.70199966430664,56.45199966430664,56.24700164794922,56.4119987487793,55.816001892089844,56.05500030517578,56.5,56.0359992980957,55.08000183105469,56.72600173950195,58.191001892089844,59.69499969482422,58.018001556396484,57.35100173950195,58.275001525878906,58.63999938964844,58.35599899291992,59.5,59.57899856567383,60.42499923706055,59.98099899291992,62.15599822998047,61.0099983215332,60.29899978637695,59.933998107910156,60.82699966430664,60.80799865722656,60.020999908447266,61.33700180053711,61.5,62.29199981689453,61.35599899291992,61.5620002746582,61.994998931884766,63.064998626708984,62.41600036621094,62.790000915527344,62.52000045776367,62.9010009765625,61.499000549316406,60.79999923706055,61.099998474121094,61.275001525878906,63.32099914550781,62.492000579833984,63.638999938964844,63.19900131225586,61.09700012207031,62.44200134277344,62.823001861572266,63.016998291015625,60.75,62.09700012207031,61.209999084472656,56.78799819946289,55.066001892089844,55.64899826049805,57.430999755859375,54.94599914550781,55.82099914550781,55.917999267578125,56.0,54.784000396728516,55.60200119018555,56.599998474121094,58.18199920654297,59.62799835205078,60.16299819946289,61.439998626708984,61.900001525878906,61.43000030517578,61.516998291015625,61.856998443603516,61.57500076293945,61.70000076293945,62.040000915527344,63.67599868774414,64.71399688720703,64.23400115966797,63.939998626708984,64.70500183105469,64.41300201416016,65.35199737548828,64.4010009765625,64.52200317382812,63.37799835205078,63.402000427246094,64.48899841308594,64.93800354003906,64.10099792480469,64.0719985961914,65.22100067138672,64.4000015258789,65.50499725341797,66.91100311279297,67.56300354003906,68.18000030517578,68.32599639892578,68.5,67.34400177001953,67.24099731445312,67.93499755859375,67.9000015258789,67.48899841308594,67.35399627685547,67.74800109863281,68.2509994506836,68.69999694824219,69.0,68.50199890136719,67.2490005493164,65.2750015258789,64.75,66.18000030517578,65.0,65.66000366210938,66.06400299072266,63.95000076293945,64.75,63.57400131225586,64.0999984741211,64.5,63.46099853515625,63.016998291015625,62.65700149536133,62.92499923706055,62.097999572753906,58.70399856567383,60.0620002746582,61.606998443603516,62.19900131225586,62.29899978637695,63.099998474121094,63.85599899291992,64.87000274658203,66.8489990234375,66.94300079345703,67.40699768066406,68.88600158691406,69.69999694824219,69.0999984741211,69.41300201416016,68.72599792480469,68.85299682617188,69.58300018310547,69.0,70.03600311279297,70.01000213623047,67.33100128173828,67.31400299072266,68.18599700927734,67.4000015258789,67.68699645996094,67.74600219726562,68.49199676513672,68.0009994506836,70.0,70.08200073242188,70.75499725341797,70.5,70.55500030517578,70.23899841308594,70.66300201416016,72.0999984741211,72.4729995727539,70.83599853515625,70.69999694824219,71.36399841308594,70.61299896240234,70.4260025024414,71.33200073242188,71.47599792480469,70.38800048828125,71.92500305175781,72.3290023803711,73.48999786376953,72.5,71.2509994506836,70.34300231933594,70.43499755859375,73.76399993896484,76.57599639892578,76.5270004272461,76.28299713134766,75.1969985961914,75.61699676513672,75.86799621582031,75.11299896240234,75.80799865722656,75.39299774169922,75.3479995727539,75.31400299072266,75.73500061035156,77.1500015258789,78.13700103759766,79.73600006103516,79.58999633789062,80.75,82.26200103759766,83.36699676513672,83.2040023803711,81.55000305175781,83.9749984741211,87.99800109863281,88.39299774169922,89.5999984741211,90.20500183105469,86.7490005493164,87.20600128173828,88.21700286865234,88.7509994506836,89.43599700927734,89.80500030517578,91.78500366210938,91.52300262451172,92.80000305175781,91.3759994506836,92.47100067138672,93.33499908447266,91.68099975585938,92.39399719238281,92.15399932861328,91.91300201416016,90.81800079345703,89.32099914550781,91.34200286865234,91.5,92.83999633789062,91.60099792480469,89.45099639892578,90.18000030517578,89.55000305175781,89.31300354003906,88.8759994506836,87.93800354003906,88.0,86.63999938964844,83.15299987792969,84.31999969482422,83.64399719238281,86.09600067138672,85.97899627685547,86.35299682617188,99.8030014038086,95.78099822998047,98.44100189208984,97.11000061035156,96.6709976196289,98.0,98.67500305175781,97.4000015258789,97.30000305175781,98.0469970703125,98.77300262451172,100.78700256347656,101.69999694824219,102.30500030517578,102.0790023803711,100.54900360107422,102.66300201416016,104.49500274658203,106.0,103.51799774169922,104.19999694824219,102.94200134277344,100.80000305175781,98.94000244140625,97.76000213623047,99.5,96.95600128173828,98.30000305175781,97.16100311279297,97.36199951171875,97.29900360107422,89.76399993896484,87.50700378417969,86.74099731445312,91.45999908447266,91.30000305175781,90.14600372314453,93.99500274658203,94.0,93.5770034790039,95.0009994506836,94.16400146484375,96.96700286865234,97.81800079345703,99.38099670410156,97.4219970703125,97.19999694824219,92.0530014038086,92.75,92.30000305175781,90.18000030517578,89.6500015258789,82.78500366210938,91.24400329589844,85.59300231933594,93.19400024414062,92.0,93.2699966430664,95.0,97.62799835205078,96.9000015258789,98.44000244140625,100.52999877929688,104.72200012207031,104.80000305175781,109.7040023803711,110.0,110.39199829101562,111.26499938964844,112.25199890136719,113.66600036621094,111.4800033569336,112.94300079345703,113.91799926757812,116.16200256347656,114.70999908447266,112.4260025024414,111.44599914550781,112.95999908447266,114.77400207519531,119.31400299072266,117.35800170898438,118.67900085449219,118.6500015258789,119.23999786376953,118.4000015258789,119.53299713134766,121.0270004272461,120.80000305175781,119.83300018310547,120.12000274658203,121.98699951171875,122.072998046875,124.05999755859375,125.94100189208984,123.88800048828125,122.75199890136719,120.26000213623047,122.25900268554688,120.65899658203125,121.22000122070312,121.99500274658203,122.9990005493164,123.44499969482422,123.8030014038086,126.05500030517578,128.6840057373047,128.0,130.68800354003906,133.10000610351562,133.822998046875,129.6959991455078,129.1999969482422,129.5,129.08999633789062,127.39900207519531,128.5500030517578,125.97899627685547,124.49099731445312,126.19999694824219,126.1709976196289,125.30000305175781,124.19599914550781,120.5999984741211,123.03800201416016,118.98100280761719,117.77999877929688,117.84200286865234,118.12000274658203,117.9000015258789,116.8550033569336,118.4800033569336,116.3010025024414,116.76499938964844,117.0999984741211,115.35199737548828,118.1760025024414,118.31900024414062,121.4010009765625,122.5,123.4000015258789,120.98899841308594,123.40399932861328,123.56300354003906,124.0199966430664,121.80000305175781,121.14299774169922,120.88800048828125,120.16500091552734,122.02100372314453,122.36100006103516,122.27899932861328,122.7969970703125,119.69999694824219,120.51399993896484,122.31999969482422,126.0,124.85399627685547,124.66699981689453,126.39700317382812,125.0999984741211,120.30599975585938,118.83999633789062,120.56400299072266,122.10199737548828,122.08200073242188,121.86199951171875,122.19000244140625,122.73300170898438,121.86100006103516,120.30899810791016,120.54199981689453,120.5,120.64099884033203,117.54900360107422,116.1500015258789,116.5,116.03700256347656,117.77899932861328,119.71099853515625,121.42500305175781,122.9000015258789,122.13500213623047,121.4749984741211,121.3010025024414,121.21499633789062,118.36000061035156,120.78800201416016,124.28299713134766,114.29000091552734,112.69000244140625,111.0999984741211,110.06700134277344,109.4000015258789,109.98400115966797,109.44000244140625,110.53900146484375,113.3239974975586,109.9990005493164,108.5,109.45800018310547,109.41799926757812,110.6719970703125,111.76000213623047,113.81700134277344,115.8499984741211,114.27300262451172,110.75,110.29000091552734,113.0,111.0,105.12999725341797,104.25,106.12000274658203,105.73999786376953,106.44000244140625,106.51000213623047,109.20999908447266,106.58999633789062,103.56999969482422,98.77999877929688,99.87000274658203,97.02999877929688,96.73999786376953,93.9000015258789,95.5,96.0199966430664,93.87999725341797,95.9800033569336,95.0199966430664,93.56999969482422,94.70999908447266,93.4000015258789,93.11000061035156,93.4800033569336,93.98999786376953,93.5199966430664,93.5999984741211,94.12999725341797,90.91999816894531,91.54000091552734,91.55999755859375,90.44999694824219,90.02999877929688,89.69000244140625,89.44000244140625,91.23999786376953,89.0199966430664,88.33999633789062,88.97000122070312,82.5199966430664,85.0199966430664,83.43000030517578,86.91999816894531,85.27999877929688,85.62999725341797,84.30999755859375,83.0999984741211,83.52999877929688,82.2300033569336,79.98999786376953,81.48999786376953,81.0199966430664,82.18000030517578,82.72000122070312,81.95999908447266,79.11000061035156,76.13999938964844,76.91999816894531,77.31999969482422,77.75,76.61000061035156,77.79000091552734,75.7300033569336,79.43000030517578,83.19999694824219,94.30000305175781,95.26000213623047,96.01000213623047,97.11000061035156,98.5,99.33000183105469,97.69999694824219,97.80999755859375,97.41000366210938,94.86000061035156,94.63999938964844,95.58000183105469,95.30000305175781,94.44999694824219,94.30999755859375,91.30999755859375,92.04000091552734,92.79000091552734,91.70999908447266,91.5199966430664,94.56999969482422,92.75,93.02999877929688,96.47000122070312,95.2699966430664,100.95999908447266,98.55000305175781,100.31999969482422,99.62999725341797,102.47000122070312,103.02999877929688,103.12000274658203,105.9800033569336,107.47000122070312,96.37000274658203,97.13999938964844,94.0,93.05999755859375,94.05999755859375,92.56999969482422,92.05000305175781,91.5,91.2300033569336,91.3499984741211,94.41999816894531,92.0999984741211,91.18000030517578,87.1500015258789,88.19999694824219,87.70999908447266,86.52999877929688,85.91000366210938,86.56999969482422,87.62000274658203,87.69000244140625,86.5,90.13999938964844,88.5199966430664,88.02999877929688,89.0999984741211,88.4000015258789,87.05000305175781,86.9000015258789,86.19999694824219,85.7300033569336,85.61000061035156,82.91000366210938,83.19000244140625,82.33000183105469,81.66000366210938,82.12999725341797,81.70999908447266,81.87000274658203,81.58000183105469,80.62000274658203,81.9000015258789,78.0999984741211,76.93000030517578,76.13999938964844,73.26000213623047,72.69000244140625,71.33000183105469,71.69000244140625,74.62000274658203,73.58999633789062,72.58999633789062,75.08999633789062,77.08000183105469,77.87999725341797,76.2699966430664,74.30000305175781,75.44000244140625],"low":[46.18600082397461,46.57699966430664,46.65299987792969,47.18000030517578,47.3650016784668,47.380001068115234,47.29499816894531,48.38199996948242,49.06100082397461,47.801998138427734,47.5260009765625,47.801998138427734,47.60599899291992,47.9900016784668,48.13999938964844,53.707000732421875,54.84600067138672,55.84299850463867,56.268001556396484,56.082000732421875,56.20399856567383,56.382999420166016,56.23699951171875,55.720001220703125,55.4370002746582,55.49800109863281,55.57400131225586,55.810001373291016,55.70000076293945,54.900001525878906,56.433998107910156,58.03200149536133,57.74599838256836,56.965999603271484,56.731998443603516,57.888999938964844,57.981998443603516,58.32699966430664,59.233001708984375,59.000999450683594,59.51599884033203,59.95000076293945,61.507999420166016,59.20000076293945,59.35599899291992,59.59000015258789,60.08399963378906,60.0369987487793,59.62699890136719,60.72100067138672,60.73500061035156,60.38199996948242,61.04499816894531,60.79999923706055,61.83399963378906,62.233001708984375,62.099998474121094,62.316001892089844,61.917999267578125,61.073001861572266,60.159000396728516,60.55699920654297,60.55099868774414,61.150001525878906,61.65800094604492,62.270999908447266,62.81100082397461,61.5629997253418,60.933998107910156,61.7239990234375,61.891998291015625,60.387001037597656,60.75,60.770999908447266,60.542999267578125,55.215999603271484,54.20100021362305,55.52799987792969,55.130001068115234,54.57099914550781,55.319000244140625,55.42399978637695,54.9379997253418,54.42499923706055,55.558998107910156,56.51599884033203,58.025001525878906,59.13199996948242,60.16299819946289,60.57500076293945,60.50600051879883,60.68299865722656,60.84000015258789,60.90999984741211,60.909000396728516,61.47100067138672,61.95199966430664,63.422000885009766,63.8120002746582,63.0,63.7599983215332,64.3030014038086,64.38899993896484,64.4729995727539,62.83000183105469,62.72700119018555,62.64400100708008,62.82500076293945,64.42400360107422,64.02400207519531,63.558998107910156,64.052001953125,64.31099700927734,64.23500061035156,65.26399993896484,66.51100158691406,67.46399688720703,67.37200164794922,67.80999755859375,66.44999694824219,66.2300033569336,67.00199890136719,67.81400299072266,67.30799865722656,66.37799835205078,67.00700378417969,67.55000305175781,67.7229995727539,68.14900207519531,68.47200012207031,67.31600189208984,64.74400329589844,64.37100219726562,64.66300201416016,64.91300201416016,63.946998596191406,63.91699981689453,62.9119987487793,63.2599983215332,64.0999984741211,63.266998291015625,62.16999816894531,62.97700119018555,62.393001556396484,61.70000076293945,62.257999420166016,61.76100158691406,60.834999084472656,58.70399856567383,60.0620002746582,61.06399917602539,61.60200119018555,62.29899978637695,62.707000732421875,63.54999923706055,64.87000274658203,65.9800033569336,66.53600311279297,67.29100036621094,68.82499694824219,69.13800048828125,68.6240005493164,67.86299896240234,68.16400146484375,68.69200134277344,67.70999908447266,68.60700225830078,68.81600189208984,67.10099792480469,67.30599975585938,67.18599700927734,66.23400115966797,67.21399688720703,66.58100128173828,66.08000183105469,68.22000122070312,68.0,68.86299896240234,69.83699798583984,68.80000305175781,69.53700256347656,69.63099670410156,69.91600036621094,70.44499969482422,71.62100219726562,70.1719970703125,70.125,70.28199768066406,69.85900115966797,70.46900177001953,70.0,70.88200378417969,69.64299774169922,70.3550033569336,71.88700103759766,72.25,72.12200164794922,71.13099670410156,69.97799682617188,69.78199768066406,67.78800201416016,73.62300109863281,75.66000366210938,76.11199951171875,74.4260025024414,74.625,75.35299682617188,74.78800201416016,74.8010025024414,75.22799682617188,75.2229995727539,74.7770004272461,74.96900177001953,75.62699890136719,75.73799896240234,77.99400329589844,78.86499786376953,79.55699920654297,80.375,82.05400085449219,83.00199890136719,81.64900207519531,80.93299865722656,83.91600036621094,86.83999633789062,87.7239990234375,89.30000305175781,86.4219970703125,86.7249984741211,85.89099884033203,87.66799926757812,88.41200256347656,88.8030014038086,89.80500030517578,91.11100006103516,91.27100372314453,90.25900268554688,90.95800018310547,92.30799865722656,92.26000213623047,90.96099853515625,91.94999694824219,91.64199829101562,88.65599822998047,89.9000015258789,89.04900360107422,89.91000366210938,91.16999816894531,91.52999877929688,89.44999694824219,88.97100067138672,88.9469985961914,87.69999694824219,87.98899841308594,87.16899871826172,86.91100311279297,87.30000305175781,83.44000244140625,82.91400146484375,82.35199737548828,83.04100036621094,84.2020034790039,85.21299743652344,85.4749984741211,95.07599639892578,95.38999938964844,96.76799774169922,96.0260009765625,95.7300033569336,96.822998046875,97.0009994506836,97.4000015258789,96.43800354003906,97.85099792480469,98.66799926757812,100.26100158691406,100.56700134277344,101.58799743652344,100.29499816894531,99.83499908447266,102.51000213623047,104.16899871826172,102.375,102.45099639892578,101.55899810791016,99.93900299072266,98.447998046875,95.5,97.69000244140625,96.18299865722656,95.81700134277344,96.48100280761719,94.82099914550781,96.947998046875,89.9000015258789,85.80699920654297,85.44999694824219,86.5999984741211,90.0999984741211,88.7509994506836,90.0999984741211,93.44200134277344,91.62999725341797,92.4000015258789,94.55000305175781,94.09500122070312,95.15499877929688,97.71099853515625,96.63200378417969,96.63700103759766,92.9229965209961,90.05899810791016,91.1500015258789,91.61100006103516,90.0469970703125,85.38700103759766,82.11000061035156,85.7699966430664,85.44000244140625,89.4000015258789,90.66799926757812,91.94999694824219,94.80000305175781,94.91699981689453,95.5999984741211,97.30500030517578,100.4520034790039,103.19999694824219,104.7020034790039,109.0999984741211,108.26200103759766,109.5479965209961,110.11100006103516,111.18299865722656,113.33200073242188,110.70099639892578,112.63999938964844,113.80000305175781,113.91999816894531,113.3219985961914,110.29299926757812,110.62999725341797,112.83999633789062,114.76499938964844,117.93900299072266,117.1709976196289,117.9020004272461,118.6500015258789,118.72100067138672,117.94400024414062,119.30899810791016,120.60199737548828,117.62799835205078,118.09300231933594,119.625,121.11799621582031,121.98799896240234,123.72899627685547,123.55500030517578,122.15699768066406,118.06099700927734,119.60099792480469,121.19599914550781,120.18900299072266,121.22000122070312,121.60900115966797,122.05000305175781,122.43499755859375,121.5009994506836,125.5,127.38099670410156,128.0,130.10000610351562,132.12100219726562,128.2220001220703,127.15899658203125,127.97599792480469,127.60199737548828,126.0,126.6240005493164,124.60099792480469,123.12999725341797,124.0,124.3239974975586,124.98200225830078,124.4800033569336,120.10099792480469,119.80000305175781,118.75,117.36000061035156,116.26599884033203,117.43800354003906,116.85299682617188,116.3290023803711,116.61000061035156,115.77400207519531,115.28500366210938,116.26200103759766,114.47100067138672,115.18699645996094,116.81999969482422,118.03700256347656,120.19300079345703,120.6510009765625,120.30000305175781,120.7030029296875,122.78800201416016,123.54499816894531,119.27899932861328,119.33100128173828,119.76399993896484,119.822998046875,119.9000015258789,121.22000122070312,121.30000305175781,121.427001953125,120.11499786376953,118.27999877929688,120.33799743652344,122.30899810791016,123.9020004272461,123.19999694824219,124.66699981689453,124.63600158691406,119.19999694824219,118.23999786376953,117.32099914550781,119.72799682617188,120.66100311279297,120.55000305175781,120.80999755859375,121.42400360107422,120.84700012207031,119.41999816894531,119.1510009765625,120.0,118.75399780273438,117.80000305175781,116.32099914550781,113.4000015258789,114.3219985961914,114.54499816894531,117.74600219726562,119.19999694824219,121.18199920654297,121.91000366210938,120.68099975585938,120.30999755859375,120.16100311279297,117.5999984741211,117.8949966430664,120.69000244140625,123.1760025024414,111.2509994506836,109.9729995727539,109.44100189208984,108.7300033569336,109.3010025024414,109.5999984741211,108.81099700927734,110.197998046875,107.51499938964844,108.66799926757812,107.33699798583984,108.51300048828125,108.75,110.40499877929688,111.27999877929688,112.82599639892578,114.56900024414062,110.72100067138672,109.55000305175781,109.19999694824219,108.61000061035156,105.38999938964844,103.80999755859375,103.31999969482422,103.81999969482422,105.22000122070312,106.23999786376953,106.30999755859375,107.5199966430664,102.02999877929688,101.7699966430664,97.73999786376953,95.30000305175781,95.44999694824219,92.3499984741211,92.76000213623047,94.6500015258789,93.52999877929688,93.31999969482422,94.45999908447266,93.58999633789062,93.44999694824219,92.91000366210938,91.33000183105469,92.66999816894531,93.2699966430664,93.62999725341797,93.33999633789062,93.19999694824219,90.80999755859375,90.83999633789062,89.73999786376953,90.05999755859375,89.58000183105469,88.31999969482422,89.33000183105469,89.06999969482422,87.94999694824219,87.81999969482422,87.77999877929688,87.0199966430664,81.93000030517578,82.9800033569336,83.27999877929688,85.3499984741211,83.87999725341797,84.30000305175781,82.3499984741211,82.77999877929688,82.72000122070312,79.62000274658203,79.2300033569336,80.54000091552734,80.6500015258789,79.87000274658203,82.08999633789062,79.44999694824219,75.2300033569336,75.52999877929688,75.30000305175781,76.27999877929688,76.58999633789062,76.4000015258789,75.01000213623047,75.20999908447266,79.25,82.80000305175781,90.58000183105469,95.19999694824219,95.33000183105469,96.98999786376953,98.0999984741211,97.4000015258789,96.58000183105469,96.29000091552734,94.69000244140625,93.87000274658203,94.23999786376953,94.36000061035156,94.01000213623047,93.61000061035156,90.77999877929688,90.69000244140625,91.86000061035156,90.81999969482422,91.23999786376953,91.01000213623047,92.73999786376953,92.22000122070312,93.02999877929688,94.26000213623047,95.16999816894531,97.97000122070312,98.25,97.44000244140625,99.08000183105469,101.45999908447266,102.05999755859375,103.04000091552734,105.04000091552734,106.62000274658203,95.0999984741211,93.54000091552734,92.37000274658203,92.7699966430664,92.06999969482422,91.80000305175781,91.30000305175781,90.0199966430664,90.86000061035156,90.7699966430664,91.9000015258789,90.88999938964844,87.56999969482422,86.72000122070312,88.12999725341797,87.20999908447266,85.0999984741211,85.80999755859375,86.27999877929688,86.6500015258789,86.69000244140625,86.33000183105469,88.69000244140625,87.5,87.5199966430664,88.16999816894531,87.25,86.81999969482422,85.58999633789062,85.66000366210938,85.31999969482422,83.29000091552734,81.0999984741211,81.37000274658203,81.0,81.33999633789062,81.33999633789062,80.9800033569336,80.08999633789062,79.27999877929688,80.45999908447266,77.70999908447266,76.76000213623047,76.12000274658203,71.80999755859375,72.62999725341797,71.62999725341797,70.86000061035156,71.52999877929688,73.7300033569336,71.0,72.33000183105469,74.91000366210938,75.70999908447266,76.0999984741211,74.88999938964844,74.0199966430664,72.51000213623047]}],"adjclose":[{"adjclose":[46.849998474121094,47.0260009765625,47.46699905395508,47.40599822998047,48.50299835205078,48.20899963378906,47.83300018310547,49.222999572753906,49.215999603271484,48.124000549316406,48.03300094604492,48.53099822998047,48.29499816894531,48.57099914550781,49.21900177001953,54.48699951171875,56.20000076293945,57.04199981689453,57.57899856567383,56.28499984741211,56.4109992980957,56.750999450683594,56.4640007019043,56.20600128173828,55.5880012512207,55.93000030517578,55.85300064086914,56.13199996948242,55.78499984741211,55.45199966430664,57.93299865722656,59.34600067138672,58.39500045776367,57.51300048828125,57.334999084472656,58.84700012207031,58.35599899291992,58.76499938964844,60.16699981689453,59.64799880981445,60.29199981689453,61.933998107910156,61.58300018310547,59.849998474121094,59.76900100708008,60.85100173950195,60.481998443603516,60.09299850463867,61.108001708984375,60.94499969482422,61.30099868774414,60.5880012512207,61.8390007019043,62.07400131225586,62.76900100708008,62.270999908447266,62.80099868774414,62.74599838256836,62.92399978637695,61.35300064086914,60.733001708984375,61.430999755859375,61.42100143432617,63.007999420166016,61.7140007019043,63.61800003051758,62.840999603271484,61.81999969482422,61.858001708984375,62.87799835205078,62.28300094604492,60.71500015258789,61.75199890136719,61.36899948120117,61.055999755859375,55.50400161743164,55.459999084472656,57.775001525878906,55.512001037597656,56.47999954223633,56.12300109863281,55.94900131225586,55.06399917602539,55.17100143432617,56.51499938964844,57.933998107910156,59.696998596191406,60.599998474121094,60.946998596191406,61.20899963378906,61.08700180053711,61.659000396728516,61.36600112915039,61.35200119018555,61.051998138427734,62.11000061035156,64.08200073242188,65.06099700927734,64.0469970703125,63.56700134277344,64.67500305175781,64.9000015258789,65.46199798583984,64.76599884033203,64.16200256347656,63.37900161743164,63.1619987487793,65.0270004272461,64.85199737548828,64.14700317382812,64.44999694824219,64.8550033569336,65.00599670410156,65.32599639892578,66.93800354003906,67.58300018310547,68.56700134277344,67.90299987792969,68.61199951171875,66.9020004272461,67.24099731445312,67.76899719238281,68.43399810791016,67.48799896240234,67.36100006103516,67.95800018310547,68.2509994506836,69.06500244140625,68.5739974975586,68.5739974975586,67.76499938964844,65.2750015258789,64.76000213623047,65.6449966430664,65.63200378417969,64.74600219726562,64.30400085449219,63.33399963378906,64.75,64.2760009765625,63.5989990234375,63.409000396728516,63.137001037597656,62.69599914550781,62.257999420166016,62.834999084472656,62.48500061035156,61.36399841308594,59.85499954223633,60.957000732421875,61.14799880981445,63.03499984741211,63.39400100708008,63.31399917602539,64.802001953125,66.16799926757812,66.3219985961914,67.40699768066406,68.85299682617188,69.85399627685547,69.71199798583984,68.89600372314453,68.6729965209961,68.84400177001953,69.5719985961914,68.38400268554688,69.24800109863281,70.13500213623047,67.53199768066406,67.96800231933594,68.36199951171875,66.5770034790039,67.54199981689453,67.36199951171875,68.14700317382812,68.68000030517578,69.70600128173828,69.6500015258789,70.69100189208984,69.0469970703125,70.43199920654297,70.10299682617188,70.53700256347656,72.22599792480469,72.15599822998047,71.14299774169922,70.73500061035156,70.927001953125,70.61299896240234,71.10900115966797,70.68000030517578,71.97000122070312,70.19200134277344,72.1760025024414,72.74299621582031,73.02899932861328,72.27899932861328,71.30000305175781,70.5979995727539,70.19999694824219,68.76499938964844,76.38899993896484,77.20700073242188,76.42400360107422,74.92900085449219,75.45500183105469,75.46800231933594,74.91200256347656,75.94400024414062,75.3740005493164,75.60299682617188,75.61000061035156,75.5510025024414,76.39099884033203,78.02100372314453,79.65399932861328,79.50399780273438,80.54399871826172,81.94999694824219,83.0469970703125,83.72599792480469,82.39600372314453,84.70500183105469,87.13200378417969,88.38500213623047,89.74800109863281,89.77899932861328,86.55899810791016,87.26000213623047,87.73400115966797,88.68099975585938,89.77400207519531,90.21700286865234,91.10600280761719,91.78700256347656,93.4739990234375,91.36900329589844,91.33499908447266,93.65599822998047,92.55500030517578,91.88700103759766,92.10800170898438,91.91300201416016,88.95500183105469,90.2040023803711,90.90499877929688,91.1449966430664,93.21199798583984,92.41400146484375,90.75499725341797,90.04299926757812,89.13200378417969,88.6729965209961,88.1050033569336,88.17900085449219,87.91899871826172,87.5,83.76899719238281,84.02899932861328,82.83999633789062,84.82599639892578,84.23699951171875,85.80999755859375,86.96800231933594,95.39900207519531,98.48600006103516,97.75900268554688,97.18900299072266,97.18299865722656,97.81500244140625,97.3239974975586,97.6760025024414,97.89399719238281,99.48699951171875,101.11100006103516,101.56800079345703,101.39299774169922,102.76000213623047,100.80799865722656,102.73100280761719,104.36900329589844,105.86000061035156,103.58499908447266,104.33300018310547,102.4540023803711,100.31500244140625,98.84700012207031,97.7239990234375,99.00599670410156,96.30699920654297,98.05599975585938,97.37000274658203,97.25800323486328,99.09200286865234,90.63600158691406,89.11100006103516,86.66799926757812,89.51000213623047,91.96800231933594,89.01699829101562,91.80000305175781,95.00199890136719,92.99800109863281,95.9489974975586,95.08399963378906,96.02899932861328,97.1989974975586,99.72799682617188,97.06500244140625,97.6719970703125,93.38500213623047,93.25299835205078,92.83799743652344,93.552001953125,91.70500183105469,85.58599853515625,86.78299713134766,87.04000091552734,94.5469970703125,92.11699676513672,91.8290023803711,93.12799835205078,97.62799835205078,96.16300201416016,97.3030014038086,98.79100036621094,104.03399658203125,104.95899963378906,109.68699645996094,110.15299987792969,111.03800201416016,112.56400299072266,113.1719970703125,113.34700012207031,115.64900207519531,113.40599822998047,113.76899719238281,115.54100036621094,114.44300079345703,114.02200317382812,111.0,113.84400177001953,115.0989990234375,117.7979965209961,119.15299987792969,119.16400146484375,119.2020034790039,119.46299743652344,118.7969970703125,118.53900146484375,121.15699768066406,120.8550033569336,118.48600006103516,120.7229995727539,121.89800262451172,121.79399871826172,123.96600341796875,125.052001953125,124.14700317382812,122.44599914550781,120.36199951171875,121.98799896240234,121.50299835205078,121.21499633789062,122.53500366210938,122.06700134277344,122.22899627685547,123.14099884033203,125.35399627685547,127.91100311279297,127.5250015258789,130.66700744628906,132.31199645996094,133.91299438476562,129.36000061035156,128.48599243164062,129.71800231933594,128.96200561523438,127.53099822998047,128.8280029296875,125.05899810791016,124.51100158691406,126.19499969482422,126.0270004272461,125.03099822998047,127.41699981689453,120.92400360107422,123.3270034790039,119.00800323486328,117.6780014038086,118.07599639892578,118.04900360107422,117.45999908447266,116.8740005493164,118.41999816894531,115.94000244140625,115.86000061035156,117.0989990234375,114.78700256347656,117.8479995727539,118.03700256347656,121.16400146484375,121.83100128173828,122.52799987792969,120.44400024414062,123.05599975585938,123.8949966430664,124.50900268554688,121.41500091552734,121.38600158691406,120.62100219726562,120.46499633789062,121.80699920654297,122.60900115966797,122.3499984741211,123.1449966430664,120.82499694824219,121.41100311279297,122.61799621582031,125.74800109863281,124.38200378417969,124.47599792480469,126.32499694824219,124.77100372314453,120.3499984741211,118.84400177001953,120.22599792480469,120.0510025024414,122.8499984741211,120.77799987792969,122.6969985961914,122.73699951171875,121.84700012207031,120.3949966430664,120.8239974975586,121.06099700927734,120.64099884033203,119.89199829101562,117.08999633789062,116.25299835205078,115.33200073242188,116.33100128173828,119.10600280761719,121.42500305175781,123.10700225830078,122.00800323486328,121.90299987792969,121.53500366210938,120.3290023803711,118.35900115966797,119.93599700927734,123.85600280761719,124.13500213623047,111.63700103759766,111.35900115966797,109.46900177001953,109.45600128173828,110.25,110.04100036621094,108.9000015258789,111.88600158691406,110.00900268554688,109.2959976196289,109.84600067138672,109.7020034790039,110.36599731445312,112.00700378417969,113.64399719238281,115.75,115.4229965209961,111.21700286865234,110.29000091552734,114.08999633789062,110.0,105.66999816894531,104.30999755859375,106.97000122070312,104.4000015258789,106.13999938964844,107.58000183105469,109.12999725341797,109.3499984741211,103.95999908447266,103.22000122070312,100.23999786376953,96.79000091552734,96.70999908447266,92.70999908447266,94.08999633789062,95.19000244140625,93.7699966430664,94.56999969482422,94.79000091552734,94.0,94.38999938964844,93.2300033569336,93.5,93.63999938964844,94.47000122070312,94.1500015258789,93.77999877929688,93.76000213623047,90.98999786376953,91.45999908447266,90.6500015258789,90.7300033569336,90.52999877929688,89.45999908447266,89.41000366210938,90.31999969482422,88.55000305175781,88.05000305175781,88.0,87.26000213623047,85.36000061035156,83.54000091552734,86.12000274658203,85.69999694824219,85.58000183105469,84.63999938964844,83.16000366210938,83.48999786376953,82.76000213623047,79.94000244140625,80.16000366210938,80.87000274658203,82.19999694824219,81.47000122070312,82.20999908447266,79.62000274658203,75.86000061035156,76.87000274658203,77.0,77.98999786376953,77.0,78.66999816894531,76.0199966430664,78.04000091552734,82.69999694824219,84.58999633789062,96.23999786376953,97.08999633789062,97.69999694824219,98.66000366210938,99.16999816894531,99.0199966430664,98.31999969482422,96.94000244140625,94.88999938964844,94.30999755859375,95.30999755859375,95.19999694824219,94.36000061035156,94.69999694824219,91.73999786376953,91.81999969482422,93.37999725341797,90.91999816894531,92.27999877929688,93.31999969482422,93.43000030517578,92.97000122070312,96.1500015258789,95.55000305175781,98.66000366210938,98.93000030517578,98.81999969482422,99.38999938964844,102.05000305175781,103.01000213623047,103.16000366210938,106.27999877929688,107.70999908447266,107.79000091552734,97.30999755859375,94.83000183105469,92.58000183105469,93.23999786376953,92.81999969482422,92.44000244140625,91.37000274658203,92.2699966430664,92.12000274658203,93.61000061035156,92.05999755859375,91.0199966430664,87.88999938964844,88.2699966430664,88.25,87.48999786376953,85.44999694824219,87.66000366210938,87.55999755859375,86.94000244140625,87.0199966430664,89.6500015258789,89.33000183105469,88.08999633789062,89.30000305175781,88.5999984741211,87.68000030517578,87.3499984741211,86.36000061035156,86.0199966430664,85.8499984741211,83.33000183105469,81.5199966430664,81.55999755859375,82.18000030517578,82.63999938964844,81.41000366210938,82.0,81.2699966430664,80.33999633789062,81.66999816894531,78.72000122070312,76.95999908447266,77.37999725341797,72.87999725341797,72.81999969482422,71.83999633789062,70.9000015258789,73.80999755859375,73.77999877929688,71.4000015258789,74.19000244140625,77.6500015258789,76.0199966430664,76.18000030517578,75.58999633789062,75.47000122070312,73.37000274658203]}]}}],"error":null}}