{"chart":{"result":[{"meta":{"currency":"USD","symbol":"ON","exchangeName":"NMS","fullExchangeName":"NasdaqGS","instrumentType":"EQUITY","firstTradeDate":957274200,"regularMarketTime":1783713600,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":95.96,"fiftyTwoWeekHigh":134.92,"fiftyTwoWeekLow":44.56,"regularMarketDayHigh":96.795,"regularMarketDayLow":94.32,"regularMarketVolume":5702657,"longName":"ON Semiconductor Corporation","shortName":"ON Semiconductor Corporation","chartPreviousClose":83.53,"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":[83.72000122070312,79.77999877929688,77.98999786376953,77.08999633789062,78.72000122070312,77.88999938964844,76.3499984741211,75.9000015258789,75.33000183105469,74.83000183105469,72.4000015258789,74.55999755859375,74.4800033569336,76.62000274658203,77.06999969482422,77.47000122070312,75.95999908447266,73.5999984741211,73.0199966430664,73.5999984741211,73.05999755859375,71.94999694824219,71.13999938964844,78.75,77.37000274658203,77.4800033569336,80.93000030517578,81.58999633789062,83.43000030517578,79.66000366210938,81.81999969482422,82.5999984741211,81.22000122070312,77.94999694824219,77.70999908447266,79.58999633789062,78.37999725341797,78.30999755859375,79.80999755859375,77.20999908447266,79.08000183105469,82.33000183105469,81.94999694824219,79.2699966430664,79.38999938964844,85.16000366210938,83.63999938964844,81.5999984741211,82.6500015258789,82.33000183105469,79.69000244140625,76.27999877929688,75.72000122070312,74.55999755859375,76.05000305175781,77.41000366210938,75.73999786376953,74.55000305175781,74.16000366210938,75.7699966430664,76.08000183105469,74.88999938964844,72.0,71.51000213623047,72.54000091552734,69.66999816894531,70.36000061035156,71.9800033569336,70.0199966430664,70.7699966430664,69.37999725341797,67.94999694824219,65.5,65.87000274658203,63.77000045776367,62.5099983215332,61.310001373291016,61.97999954223633,67.44999694824219,67.31999969482422,68.95999908447266,71.44000244140625,72.75,71.91999816894531,70.8499984741211,72.26000213623047,70.98999786376953,72.44000244140625,70.73999786376953,71.83999633789062,71.77999877929688,73.05999755859375,74.13999938964844,74.83999633789062,74.6500015258789,73.86000061035156,74.80000305175781,73.3499984741211,77.19999694824219,76.7300033569336,73.2300033569336,75.33999633789062,72.5199966430664,72.47000122070312,73.19999694824219,74.48999786376953,73.44999694824219,74.5999984741211,74.25,72.55999755859375,73.98999786376953,74.44000244140625,77.22000122070312,76.69999694824219,73.95999908447266,71.93000030517578,71.44999694824219,69.68000030517578,69.08999633789062,69.37999725341797,68.54000091552734,68.62999725341797,68.38999938964844,69.37999725341797,69.87000274658203,72.95999908447266,74.5999984741211,74.66999816894531,75.1500015258789,74.58000183105469,76.72000122070312,76.98999786376953,78.30999755859375,77.91000366210938,78.76000213623047,78.01000213623047,77.94999694824219,75.37000274658203,77.55999755859375,75.38999938964844,73.69000244140625,70.72000122070312,70.77999877929688,80.08000183105469,78.19000244140625,79.44999694824219,76.9000015258789,69.8499984741211,71.91999816894531,70.72000122070312,71.20999908447266,72.4800033569336,71.88999938964844,71.66000366210938,73.33999633789062,73.23999786376953,76.62000274658203,76.4800033569336,77.7699966430664,77.08000183105469,77.94000244140625,77.0,76.44999694824219,76.25,76.68000030517578,76.18000030517578,78.61000061035156,78.47000122070312,76.41000366210938,72.16000366210938,71.9000015258789,71.27999877929688,70.23999786376953,68.3499984741211,70.7300033569336,70.0999984741211,72.16999816894531,71.45999908447266,72.30000305175781,73.36000061035156,74.98999786376953,71.44000244140625,70.77999877929688,72.31999969482422,70.52999877929688,73.91000366210938,75.87999725341797,73.54000091552734,73.11000061035156,72.55999755859375,71.45999908447266,72.68000030517578,71.25,71.13999938964844,71.19000244140625,70.38999938964844,71.63999938964844,72.97000122070312,74.18000030517578,71.20999908447266,71.30000305175781,70.56999969482422,68.3499984741211,67.05999755859375,69.68000030517578,70.13999938964844,72.9800033569336,75.19999694824219,75.19999694824219,76.05999755859375,73.44000244140625,72.5,71.36000061035156,70.61000061035156,73.30000305175781,73.45999908447266,71.41999816894531,71.01000213623047,71.30000305175781,69.80999755859375,69.18000030517578,66.83000183105469,66.58000183105469,67.22000122070312,67.36000061035156,69.12000274658203,69.72000122070312,73.48999786376953,73.43000030517578,71.33000183105469,72.52999877929688,74.5199966430664,73.19000244140625,70.51000213623047,66.86000061035156,67.04000091552734,68.66000366210938,68.11000061035156,68.52999877929688,67.5199966430664,66.95999908447266,67.27999877929688,70.58000183105469,69.2699966430664,66.97000122070312,66.86000061035156,66.98999786376953,67.91999816894531,67.94999694824219,67.05000305175781,65.30999755859375,64.2699966430664,64.08999633789062,64.47000122070312,67.0,65.25,62.59000015258789,56.599998474121094,56.45000076293945,56.459999084472656,56.75,55.47999954223633,55.08000183105469,56.11000061035156,56.630001068115234,56.29999923706055,55.7400016784668,56.279998779296875,54.599998474121094,54.4900016784668,53.68000030517578,53.72999954223633,51.459999084472656,51.33000183105469,51.779998779296875,52.779998779296875,53.58000183105469,51.0,48.95000076293945,50.18000030517578,50.970001220703125,51.880001068115234,52.959999084472656,56.36000061035156,57.77000045776367,56.66999816894531,54.38999938964844,53.95000076293945,51.40999984741211,50.61000061035156,48.52000045776367,48.0099983215332,45.7400016784668,46.56999969482422,45.06999969482422,46.040000915527344,44.959999084472656,44.70000076293945,43.68000030517578,43.779998779296875,43.439998626708984,44.41999816894531,43.959999084472656,44.439998626708984,43.83000183105469,44.0,46.2400016784668,45.880001068115234,45.63999938964844,45.0099983215332,43.33000183105469,41.540000915527344,40.58000183105469,41.59000015258789,39.22999954223633,35.5099983215332,36.90999984741211,36.650001525878906,39.59000015258789,37.099998474121094,35.16999816894531,36.36000061035156,36.68000030517578,35.52000045776367,34.81999969482422,34.86000061035156,36.099998474121094,37.779998779296875,40.04999923706055,40.22999954223633,40.33000183105469,39.459999084472656,39.83000183105469,40.7400016784668,42.25,40.7599983215332,39.189998626708984,38.95000076293945,40.38999938964844,42.09000015258789,45.310001373291016,46.59000015258789,46.20000076293945,44.95000076293945,44.959999084472656,44.189998626708984,44.290000915527344,45.47999954223633,44.58000183105469,41.52000045776367,43.869998931884766,43.779998779296875,44.11000061035156,42.83000183105469,42.83000183105469,47.560001373291016,51.099998474121094,51.04999923706055,51.29999923706055,52.88999938964844,54.38999938964844,54.439998626708984,53.189998626708984,52.15999984741211,53.97999954223633,55.0099983215332,53.650001525878906,53.84000015258789,53.7599983215332,54.880001068115234,54.209999084472656,54.08000183105469,54.13999938964844,53.27000045776367,54.869998931884766,56.279998779296875,57.130001068115234,56.22999954223633,57.95000076293945,58.380001068115234,60.09000015258789,59.93000030517578,59.63999938964844,60.58000183105469,59.619998931884766,59.66999816894531,60.93000030517578,63.029998779296875,63.630001068115234,60.56999969482422,56.279998779296875,56.970001220703125,59.279998779296875,60.369998931884766,58.880001068115234,57.95000076293945,57.40999984741211,54.84000015258789,48.88999938964844,47.689998626708984,48.68000030517578,48.2400016784668,49.04999923706055,51.22999954223633,52.09000015258789,52.029998779296875,52.11000061035156,51.2400016784668,51.34000015258789,49.9900016784668,49.45000076293945,52.33000183105469,51.689998626708984,51.45000076293945,51.33000183105469,52.220001220703125,50.619998931884766,48.959999084472656,49.38999938964844,48.220001220703125,50.08000183105469,49.61000061035156,49.22999954223633,49.529998779296875,49.279998779296875,49.119998931884766,48.81999969482422,49.84000015258789,51.599998474121094,52.619998931884766,51.650001525878906,52.18000030517578,52.81999969482422,51.47999954223633,50.310001373291016,50.380001068115234,50.900001525878906,49.619998931884766,50.06999969482422,49.86000061035156,49.91999816894531,50.70000076293945,50.65999984741211,51.2599983215332,51.150001525878906,50.4900016784668,50.65999984741211,51.189998626708984,51.470001220703125,53.15999984741211,53.06999969482422,55.9900016784668,55.5,54.52000045776367,52.65999984741211,52.619998931884766,54.68000030517578,52.58000183105469,52.54999923706055,51.880001068115234,51.75,52.2599983215332,51.16999816894531,51.18000030517578,50.56999969482422,48.34000015258789,49.189998626708984,48.95000076293945,50.0099983215332,50.31999969482422,48.400001525878906,47.290000915527344,46.040000915527344,47.72999954223633,47.150001525878906,47.65999984741211,47.97999954223633,48.709999084472656,50.33000183105469,50.470001220703125,51.33000183105469,51.97999954223633,57.52000045776367,57.040000915527344,56.119998931884766,56.70000076293945,56.25,56.02000045776367,56.31999969482422,56.77000045776367,55.36000061035156,55.02000045776367,55.18000030517578,55.310001373291016,55.29999923706055,56.400001525878906,56.4900016784668,55.959999084472656,55.61000061035156,55.02000045776367,54.66999816894531,54.599998474121094,57.33000183105469,60.06999969482422,62.77000045776367,62.34000015258789,61.34000015258789,62.77000045776367,61.970001220703125,60.47999954223633,61.20000076293945,61.9900016784668,61.77000045776367,61.220001220703125,63.84000015258789,65.7699966430664,63.84000015258789,61.81999969482422,63.08000183105469,66.86000061035156,64.16000366210938,62.25,62.33000183105469,61.18000030517578,62.72999954223633,63.13999938964844,65.44999694824219,65.91999816894531,68.80000305175781,71.68000030517578,73.62999725341797,72.2699966430664,73.0999984741211,73.76000213623047,70.22000122070312,69.69999694824219,70.19999694824219,72.0199966430664,72.0999984741211,69.83000183105469,67.31999969482422,66.4800033569336,64.44999694824219,64.62999725341797,62.43000030517578,58.9900016784668,59.31999969482422,60.97999954223633,60.630001068115234,58.93000030517578,59.54999923706055,60.849998474121094,61.34000015258789,61.81999969482422,60.5099983215332,60.34000015258789,61.63999938964844,63.06999969482422,64.3499984741211,62.56999969482422,61.38999938964844,59.439998626708984,62.15999984741211,63.689998626708984,62.47999954223633,64.62000274658203,64.0,68.5199966430664,69.06999969482422,70.11000061035156,71.30999755859375,72.52999877929688,72.55000305175781,80.5,83.5199966430664,85.58999633789062,87.51000213623047,89.69000244140625,99.19000244140625,100.30000305175781,99.62000274658203,96.77999877929688,101.26000213623047,101.69000244140625,103.31999969482422,105.0,105.80999755859375,105.9000015258789,105.5,103.30999755859375,107.25,105.0,115.98999786376953,119.0999984741211,115.83000183105469,115.66999816894531,109.25,110.80000305175781,109.86000061035156,117.88999938964844,129.1300048828125,129.0,125.87999725341797,124.5199966430664,121.05000305175781,130.47999572753906,134.9199981689453,134.49000549316406,126.30999755859375,124.52999877929688,124.0,115.9800033569336,116.4000015258789,118.58999633789062,126.22000122070312,127.83999633789062,121.30999755859375,122.18000030517578,132.4199981689453,124.05000305175781,117.27999877929688,121.30000305175781,98.4800033569336,90.91000366210938,95.37000274658203,96.83000183105469,98.20999908447266,98.66999816894531,92.05999755859375,94.16999816894531,102.63999938964844,96.80000305175781],"volume":[7943200,6156400,10670000,6839900,6371300,7559800,11842800,10264100,5099100,6901800,8164300,11314600,12682000,7961300,6936900,8803600,12997200,10023300,8614600,6609600,7175800,9565200,9865400,15999400,11111100,7464900,8992100,6266600,6575300,7442500,8508200,5519800,4910300,5255300,5593100,8038500,5996800,4435900,4919200,3362200,7597700,6852500,5362100,6556400,8108800,10642400,7834500,6604200,5919700,5260900,6778800,9727100,5860300,4609500,5947100,5929700,3345600,5462700,5876600,6723600,7408900,4601400,7107300,5308700,7280100,7565500,3915100,6344700,4859300,5206700,7453600,7077400,5214700,6826300,8437300,9859200,7414900,6917500,12812300,9329900,12859000,13468200,8420800,8882000,6509100,6516700,6051400,6890000,4102600,5471800,3669800,4431700,4888100,6415300,5427900,3844300,4496900,4332100,8191300,9592000,5172000,5794200,4961400,3569000,5735900,3653700,3718000,6266000,6564500,3830000,5328000,4292100,6673700,4777500,4527300,6763500,4318500,8418700,9839700,4970800,4350400,3592500,3806500,5257900,4692300,5796700,3906400,3028800,4717100,5861400,5685500,7400800,5950400,4889900,3555300,9931000,5717700,6339600,7758500,7557800,8138500,9670800,7765500,22288700,11851700,11047900,11569500,11552900,10311900,6388300,7370100,9541700,4275600,3962500,5650600,5065100,8367500,5390100,5014000,5060000,5330300,7232300,5685500,5173700,3806000,4758900,4845200,4811900,10785900,6158400,4791500,8467500,6394600,4376700,7463400,4172800,5495100,4388600,2711600,4118200,8075400,12073700,5107500,4656500,3331400,5753100,5289100,6822500,5971900,4333200,3652200,4771800,3790300,3779200,3873000,4044800,5136300,4935100,9303900,7299700,6293400,5202400,6743700,6921400,9256100,7567000,10772100,16687300,8222500,8087700,9975300,5551200,4008500,5019600,7771900,5027700,4742200,6632600,4852700,5676400,6420700,6231100,6371200,5746300,5098000,4724600,4092100,6575600,5136800,3724400,2900300,6457100,8883100,13169500,8527400,5412000,4963200,4631600,5698500,4075800,7179200,6139800,7810800,9813100,7630200,12758500,5257400,3044800,3659500,4751900,7230300,4300000,7392700,6962700,7368900,9310400,14868300,17560000,12195900,6350600,7968400,8661000,7298900,6336200,8091800,9145800,9237400,12666400,10463100,5513500,8385400,6396500,8078700,5660000,6142800,8149200,13250600,23762900,11150500,9413900,7400100,5963800,7766500,15289900,9393400,10983000,9153100,8855400,9675300,12453800,13110600,12104200,10433100,8672400,12563300,10341800,10971100,9016100,6693600,6256500,6639800,6696700,5278500,5041200,6432200,17838900,9943800,4759100,8456700,6424100,10439200,8999100,7432500,5689800,14923900,14294900,18919300,14238500,28303700,18006300,20276400,9912100,6708200,13049600,5827000,7885400,8826400,8946500,13190000,7558400,6089100,7914300,7283600,10202100,14142000,24182500,13529300,9662600,9997400,11721800,17347500,12019200,7065800,6833600,5478000,5973600,5360900,8595800,12463200,9856900,9662800,5674500,4847000,10184900,6894000,24131400,28183500,11932600,8142500,12125200,11524200,10484600,9889300,9657700,8441300,8776300,7176300,12894100,5670700,7440700,8291700,6880600,7896100,7095400,8777300,10429800,5572200,7829300,8976200,7053900,8442600,6356400,6519300,7833900,6597800,5071900,5753200,7977500,11719300,16353600,16152200,8073400,9870300,9417400,7337800,11036000,14304800,30528800,14939600,10633000,10115300,7813900,8317800,13411000,8736500,7110100,7573000,4693700,5745600,10329700,4746700,9738300,5665600,5683400,6144000,7815400,7524200,6097600,9988900,6393400,7221000,4982800,3953000,6387800,7051200,4283200,9330200,8170100,6154700,10782400,18145200,6140700,9373800,5519700,7393100,6151700,5515100,8570500,8415200,9707600,5297900,7677700,8626400,8823400,5385600,13823800,11877100,7921600,6547800,11164700,8037800,9631000,9780700,11598900,12574100,8634400,9288100,6843400,9858200,9139600,11637300,18062200,12690200,8948700,9214500,10824500,6228500,5535100,6493400,8318300,5565300,7961000,7133100,11871300,10385600,14423200,12237900,6389700,8294200,3635800,6458900,11945000,13562500,11174500,7168500,7224000,5893600,7466500,7069900,11623800,8070900,7916900,7931300,9963500,45460700,7433000,4941000,2083400,3433600,3665000,3055300,3794000,8044300,10617100,16542200,14419200,10150500,8930400,9511300,6161500,5829000,7065500,6094200,6892100,11094000,8657300,6633400,6086400,6955300,11504000,9636700,13349900,7687100,11065100,14994600,10668400,13001400,13056100,19279300,12273000,12949600,9388100,6671700,8957100,7998300,5272500,4620400,5699200,7332000,7911200,9310400,5624000,8581300,7496800,8136100,10650800,9905600,7499200,4226800,6692700,7558000,6515400,4800600,5069600,7560800,12540800,5353100,6831600,5537200,7462000,7136700,8398500,12771700,6716200,7072300,5306300,5490300,9810400,5812400,6275800,7823500,7271800,6025400,19322700,15737800,9539200,10035800,11538800,20863900,13371100,9898500,11512600,13018200,9532700,9699500,17002200,22724000,21980800,19234100,10763100,9686900,9865600,21549700,11495300,10939900,12432400,11708900,9813400,6802500,8492600,19250800,13924700,8370000,11272000,9129300,10796100,10113600,10090000,19056600,12141000,16831100,14059800,12070100,7348600,11015800,10389800,11303100,19844500,12044300,15490000,8371100,8499400,44223500,20489700,19324700,16677200,16098300,9908100,11804000,12165100,13028200,6035500],"low":[80.27999877929688,77.55999755859375,74.80000305175781,75.06999969482422,76.16999816894531,75.76000213623047,73.16999816894531,72.94000244140625,73.25,72.55000305175781,70.69999694824219,71.93000030517578,72.5999984741211,74.36000061035156,75.29000091552734,75.0,72.30999755859375,71.45999908447266,71.66999816894531,72.16999816894531,70.72000122070312,69.25,68.77999877929688,75.44000244140625,74.9000015258789,75.08999633789062,77.12999725341797,79.70999908447266,80.68000030517578,77.16000366210938,79.20999908447266,80.44999694824219,78.19000244140625,76.2300033569336,76.12000274658203,77.44999694824219,76.19000244140625,76.36000061035156,76.97000122070312,75.55999755859375,77.04000091552734,78.7699966430664,79.43000030517578,75.72000122070312,77.05999755859375,77.83000183105469,78.9000015258789,78.11000061035156,80.29000091552734,79.69000244140625,76.1500015258789,74.44000244140625,73.7300033569336,72.8499984741211,73.08000183105469,75.16999816894531,73.86000061035156,72.12000274658203,72.66999816894531,73.0,73.37999725341797,73.13999938964844,70.30999755859375,69.87000274658203,68.80000305175781,68.11000061035156,68.58000183105469,69.63999938964844,68.38999938964844,69.05999755859375,66.56999969482422,64.87999725341797,64.05999755859375,64.11000061035156,61.5099983215332,60.2599983215332,59.34000015258789,60.369998931884766,64.33000183105469,65.47000122070312,66.16999816894531,67.58000183105469,69.94000244140625,68.76000213623047,68.05999755859375,69.9800033569336,69.01000213623047,70.2699966430664,69.06999969482422,70.29000091552734,69.93000030517578,71.01000213623047,72.63999938964844,72.87999725341797,72.91999816894531,72.69000244140625,72.87999725341797,72.1500015258789,73.91000366210938,71.29000091552734,71.81999969482422,72.41999816894531,70.88999938964844,70.61000061035156,70.63999938964844,71.3499984741211,70.9000015258789,71.86000061035156,72.30000305175781,71.20999908447266,71.5,72.16000366210938,75.11000061035156,74.0,71.5,69.37999725341797,70.36000061035156,67.18000030517578,67.5,67.4800033569336,66.76000213623047,67.47000122070312,67.3499984741211,67.80000305175781,67.79000091552734,70.0999984741211,72.3499984741211,72.7699966430664,73.04000091552734,72.37000274658203,74.19000244140625,74.19000244140625,74.33999633789062,75.52999877929688,76.13999938964844,75.27999877929688,74.95999908447266,72.0199966430664,73.76000213623047,72.81999969482422,69.94999694824219,66.77999877929688,68.66000366210938,75.5,73.76000213623047,74.83000183105469,70.9800033569336,67.12999725341797,66.51000213623047,67.44999694824219,66.18000030517578,68.2300033569336,69.91999816894531,69.61000061035156,70.72000122070312,70.27999877929688,72.81999969482422,74.81999969482422,75.01000213623047,75.20999908447266,75.88999938964844,73.11000061035156,74.33000183105469,74.37999725341797,73.08999633789062,73.70999908447266,75.4800033569336,76.66000366210938,69.91999816894531,69.27999877929688,69.41000366210938,67.41000366210938,68.58999633789062,66.95999908447266,66.36000061035156,68.19999694824219,70.0199966430664,69.1500015258789,70.5199966430664,70.1500015258789,72.62000274658203,68.38999938964844,69.5,69.9000015258789,69.0999984741211,70.08999633789062,73.79000091552734,71.22000122070312,70.30000305175781,70.38999938964844,69.5,70.93000030517578,70.04000091552734,69.45999908447266,69.80999755859375,69.16000366210938,69.0,70.04000091552734,68.63999938964844,68.91000366210938,68.80000305175781,68.29000091552734,65.7699966430664,65.68000030517578,66.47000122070312,68.36000061035156,70.56999969482422,66.62000274658203,70.62000274658203,72.81999969482422,69.27999877929688,70.16000366210938,69.37000274658203,68.4800033569336,71.36000061035156,71.94000244140625,69.6500015258789,68.80000305175781,68.98999786376953,67.83000183105469,66.80000305175781,64.58999633789062,64.31999969482422,66.0,65.47000122070312,66.44999694824219,67.51000213623047,70.30999755859375,69.97000122070312,69.13999938964844,70.5999984741211,70.75,69.69000244140625,65.3499984741211,65.1500015258789,65.91999816894531,66.30000305175781,66.05000305175781,66.44000244140625,66.26000213623047,64.80000305175781,64.94000244140625,66.8499984741211,64.62000274658203,64.75,63.939998626708984,65.44999694824219,66.41999816894531,66.98999786376953,65.4800033569336,63.27000045776367,62.779998779296875,61.65999984741211,61.58000183105469,64.33000183105469,62.31999969482422,57.959999084472656,53.599998474121094,53.099998474121094,54.5099983215332,55.13999938964844,53.459999084472656,54.369998931884766,54.869998931884766,55.0,54.65999984741211,54.02000045776367,53.470001220703125,52.79999923706055,53.099998474121094,51.810001373291016,51.95000076293945,49.79999923706055,50.16999816894531,49.88999938964844,51.93000030517578,50.439998626708984,46.56999969482422,46.790000915527344,47.2599983215332,49.70000076293945,50.84000015258789,51.900001525878906,52.0,55.09000015258789,53.630001068115234,52.7599983215332,51.060001373291016,49.63999938964844,46.9900016784668,46.040000915527344,44.66999816894531,43.939998626708984,45.02000045776367,43.33000183105469,43.58000183105469,43.560001373291016,41.849998474121094,42.52000045776367,41.59000015258789,42.349998474121094,42.90999984741211,42.849998474121094,43.290000915527344,42.72999954223633,41.900001525878906,45.130001068115234,44.97999954223633,44.060001373291016,43.72999954223633,40.619998931884766,39.36000061035156,39.099998474121094,39.18000030517578,35.5,33.209999084472656,32.20000076293945,31.040000915527344,31.68000030517578,33.2400016784668,32.099998474121094,34.810001373291016,35.060001373291016,32.849998474121094,33.650001525878906,33.20000076293945,34.72999954223633,36.27000045776367,38.13999938964844,38.7599983215332,38.689998626708984,38.29999923706055,37.470001220703125,39.5,40.560001373291016,37.63999938964844,37.189998626708984,37.560001373291016,38.689998626708984,40.31999969482422,43.36000061035156,44.7400016784668,44.81999969482422,43.779998779296875,43.93000030517578,43.5099983215332,43.400001525878906,43.31999969482422,42.029998779296875,40.619998931884766,41.77000045776367,42.65999984741211,42.61000061035156,41.630001068115234,41.4900016784668,41.880001068115234,47.720001220703125,48.939998626708984,50.04999923706055,50.66999816894531,52.27000045776367,51.130001068115234,51.0,50.939998626708984,52.209999084472656,52.650001525878906,51.689998626708984,52.279998779296875,51.97999954223633,53.790000915527344,52.599998474121094,53.439998626708984,52.20000076293945,52.31999969482422,51.529998779296875,53.90999984741211,55.630001068115234,54.15999984741211,55.38999938964844,56.689998626708984,57.720001220703125,58.36000061035156,57.90999984741211,58.65999984741211,57.52000045776367,58.61000061035156,59.209999084472656,60.52000045776367,59.75,57.0099983215332,54.540000915527344,55.41999816894531,57.349998474121094,58.27000045776367,57.2400016784668,55.52000045776367,54.349998474121094,47.31999969482422,47.15999984741211,46.349998474121094,47.279998779296875,46.93000030517578,46.97999954223633,48.0099983215332,50.20000076293945,49.709999084472656,50.84000015258789,50.5099983215332,49.54999923706055,48.310001373291016,48.59000015258789,49.33000183105469,50.619998931884766,50.16999816894531,50.189998626708984,49.75,49.439998626708984,47.630001068115234,46.5,46.619998931884766,47.939998626708984,47.84000015258789,48.33000183105469,47.72999954223633,48.08000183105469,48.04999923706055,47.20000076293945,48.33000183105469,49.029998779296875,50.66999816894531,50.310001373291016,51.06999969482422,50.369998931884766,50.130001068115234,49.20000076293945,49.130001068115234,49.68000030517578,47.900001525878906,47.939998626708984,48.09000015258789,48.81999969482422,48.84000015258789,47.72999954223633,48.27000045776367,49.119998931884766,45.63999938964844,47.599998474121094,48.68000030517578,49.38999938964844,50.70000076293945,51.220001220703125,53.099998474121094,53.41999816894531,51.65999984741211,50.22999954223633,50.66999816894531,51.61000061035156,51.099998474121094,51.029998779296875,50.83000183105469,49.95000076293945,47.9900016784668,47.869998931884766,48.540000915527344,47.77000045776367,46.310001373291016,47.75,47.849998474121094,48.560001373291016,47.439998626708984,46.5099983215332,45.369998931884766,44.849998474121094,45.959999084472656,44.689998626708984,44.560001373291016,46.68000030517578,47.060001373291016,48.20000076293945,49.47999954223633,49.2599983215332,49.130001068115234,51.4900016784668,54.34000015258789,54.66999816894531,55.13999938964844,55.150001525878906,54.400001525878906,54.880001068115234,54.66999816894531,54.349998474121094,53.099998474121094,53.119998931884766,54.13999938964844,54.369998931884766,55.130001068115234,55.119998931884766,54.869998931884766,54.84000015258789,53.5,54.099998474121094,54.0,55.16999816894531,57.33000183105469,60.209999084472656,60.5,59.72999954223633,61.02000045776367,58.189998626708984,58.599998474121094,59.209999084472656,60.2400016784668,60.22999954223633,59.150001525878906,60.90999984741211,62.66999816894531,60.83000183105469,60.5,61.84000015258789,64.26000213623047,61.310001373291016,59.08000183105469,59.599998474121094,57.59000015258789,58.7400016784668,60.849998474121094,63.310001373291016,64.62000274658203,64.1500015258789,68.75,70.16999816894531,69.48999786376953,70.75,70.0199966430664,67.0199966430664,67.61000061035156,68.04000091552734,69.04000091552734,69.37999725341797,67.02999877929688,65.55999755859375,63.959999084472656,62.380001068115234,62.16999816894531,59.59000015258789,56.619998931884766,54.9900016784668,58.58000183105469,58.650001525878906,57.36000061035156,57.68000030517578,59.41999816894531,60.18000030517578,60.40999984741211,58.5,58.279998779296875,59.68000030517578,59.040000915527344,62.709999084472656,60.56999969482422,57.939998626708984,55.029998779296875,57.0,61.959999084472656,59.720001220703125,62.560001373291016,61.90999984741211,66.37999725341797,67.9000015258789,68.13999938964844,68.80999755859375,70.80999755859375,71.08999633789062,73.9800033569336,79.77999877929688,81.63999938964844,84.75,87.0199966430664,92.5,95.94999694824219,96.38999938964844,92.44000244140625,97.33999633789062,98.54000091552734,99.69999694824219,101.48999786376953,96.08000183105469,100.05999755859375,99.7300033569336,100.7300033569336,102.4800033569336,98.66000366210938,108.05999755859375,112.51000213623047,111.7699966430664,106.4000015258789,104.05000305175781,107.0,107.04000091552734,110.83000183105469,121.05999755859375,120.04000091552734,119.23999786376953,119.44999694824219,115.80999755859375,123.33000183105469,126.1500015258789,124.91999816894531,116.72000122070312,119.83000183105469,108.30000305175781,108.69999694824219,110.76000213623047,113.98999786376953,121.27999877929688,118.05000305175781,112.80000305175781,117.58000183105469,125.19000244140625,116.2699966430664,111.20999908447266,112.16000366210938,89.23999786376953,86.47000122070312,88.72000122070312,91.6500015258789,89.25,93.0,87.95999908447266,89.54000091552734,97.68000030517578,94.29000091552734],"open":[82.7699966430664,79.37999725341797,75.8499984741211,76.16000366210938,76.33999633789062,76.5999984741211,76.0,75.58999633789062,74.19999694824219,73.12999725341797,72.31999969482422,74.01000213623047,74.19999694824219,74.5,75.9800033569336,76.2699966430664,75.86000061035156,72.0999984741211,72.25,72.91000366210938,71.43000030517578,71.5999984741211,69.19999694824219,75.5999984741211,77.02999877929688,77.04000091552734,77.12999725341797,81.38999938964844,81.0,78.0,79.91000366210938,82.2300033569336,80.94000244140625,77.41999816894531,76.37000274658203,79.58999633789062,78.0999984741211,76.87000274658203,78.5,75.95999908447266,77.61000061035156,79.16000366210938,81.76000213623047,78.4000015258789,78.80999755859375,77.83000183105469,82.44000244140625,78.66000366210938,82.30000305175781,81.12999725341797,79.43000030517578,74.44000244140625,75.48999786376953,73.16000366210938,73.63999938964844,76.83000183105469,75.0,72.19999694824219,74.0,73.91999816894531,75.43000030517578,73.88999938964844,71.80000305175781,70.29000091552734,71.38999938964844,69.0999984741211,69.30999755859375,69.83000183105469,69.2300033569336,69.63999938964844,69.19000244140625,67.8499984741211,65.4000015258789,65.27999877929688,63.0099983215332,61.150001525878906,61.02000045776367,60.58000183105469,67.16999816894531,65.55000305175781,66.22000122070312,68.0,70.0,68.98999786376953,70.22000122070312,71.6500015258789,70.68000030517578,70.45999908447266,69.6500015258789,70.51000213623047,71.77999877929688,71.29000091552734,73.2300033569336,74.41999816894531,74.45999908447266,73.43000030517578,73.06999969482422,73.1500015258789,74.23999786376953,76.66999816894531,72.45999908447266,72.43000030517578,71.94999694824219,71.05000305175781,71.8499984741211,74.01000213623047,73.05000305175781,72.44999694824219,74.18000030517578,72.30000305175781,71.58999633789062,73.12000274658203,75.5,74.16999816894531,73.33999633789062,71.88999938964844,70.61000061035156,69.18000030517578,67.81999969482422,68.19999694824219,68.12999725341797,67.5199966430664,67.8499984741211,68.19000244140625,68.95999908447266,70.0999984741211,73.36000061035156,73.1500015258789,73.12000274658203,74.55999755859375,74.44000244140625,75.88999938964844,74.86000061035156,75.76000213623047,76.6500015258789,77.31999969482422,76.29000091552734,75.02999877929688,75.33999633789062,75.0,73.0999984741211,67.83999633789062,69.1500015258789,75.9000015258789,77.80000305175781,75.80000305175781,76.27999877929688,69.5,66.8499984741211,69.0199966430664,70.08000183105469,68.94999694824219,70.97000122070312,71.31999969482422,71.38999938964844,73.05000305175781,73.0,75.0,75.63999938964844,76.77999877929688,76.95999908447266,76.97000122070312,74.66999816894531,76.22000122070312,74.33999633789062,76.0,75.93000030517578,78.12000274658203,76.41000366210938,69.88999938964844,69.66999816894531,70.01000213623047,68.80000305175781,68.31999969482422,68.45999908447266,70.06999969482422,70.04000091552734,70.80000305175781,71.47000122070312,71.29000091552734,73.81999969482422,71.04000091552734,69.9800033569336,70.9000015258789,69.81999969482422,72.36000061035156,74.5999984741211,72.30999755859375,72.47000122070312,71.08999633789062,70.61000061035156,72.2699966430664,70.62000274658203,70.83999633789062,70.3499984741211,69.87999725341797,69.18000030517578,71.0,72.70999908447266,70.66000366210938,70.79000091552734,70.45999908447266,68.0999984741211,66.66999816894531,69.36000061035156,69.52999877929688,70.5999984741211,67.30000305175781,72.23999786376953,73.6500015258789,73.36000061035156,70.5,70.25,69.33999633789062,72.51000213623047,73.1500015258789,71.0,71.0,69.9000015258789,69.0,68.63999938964844,66.30999755859375,64.4800033569336,66.47000122070312,65.56999969482422,67.9000015258789,68.0199966430664,71.16000366210938,73.3499984741211,70.30999755859375,71.0,71.0,72.41999816894531,70.51000213623047,65.87999725341797,66.27999877929688,66.5199966430664,67.9000015258789,67.0,66.9000015258789,66.58000183105469,65.4000015258789,66.98999786376953,67.88999938964844,66.12999725341797,64.22000122070312,65.5,66.62999725341797,67.05000305175781,66.69999694824219,65.18000030517578,63.790000915527344,63.810001373291016,61.95000076293945,64.37999725341797,64.77999877929688,62.40999984741211,56.380001068115234,53.20000076293945,55.27000045776367,56.720001220703125,55.20000076293945,54.58000183105469,55.099998474121094,55.0,55.04999923706055,55.58000183105469,54.88999938964844,54.11000061035156,54.040000915527344,53.56999969482422,53.040000915527344,50.650001525878906,50.68000030517578,50.220001220703125,52.20000076293945,52.27000045776367,50.939998626708984,46.970001220703125,47.290000915527344,50.060001373291016,51.16999816894531,52.08000183105469,52.25,56.25,56.29999923706055,54.33000183105469,53.630001068115234,51.0,50.119998931884766,47.939998626708984,47.59000015258789,45.09000015258789,45.529998779296875,44.34000015258789,43.869998931884766,44.220001220703125,44.380001068115234,43.2599983215332,42.709999084472656,42.9900016784668,43.060001373291016,43.459999084472656,43.61000061035156,43.0099983215332,42.2599983215332,45.33000183105469,45.43000030517578,45.11000061035156,44.630001068115234,43.119998931884766,40.54999923706055,40.5099983215332,39.59000015258789,38.7599983215332,34.459999084472656,33.380001068115234,35.810001373291016,32.31999969482422,36.58000183105469,33.77000045776367,35.86000061035156,35.83000183105469,34.56999969482422,34.40999984741211,33.70000076293945,35.09000015258789,37.0,38.560001373291016,39.380001068115234,39.43000030517578,38.90999984741211,37.939998626708984,40.22999954223633,40.59000015258789,40.52000045776367,38.04999923706055,38.900001525878906,39.29999923706055,40.400001525878906,43.45000076293945,44.77000045776367,45.95000076293945,44.70000076293945,44.5099983215332,43.54999923706055,43.470001220703125,44.2599983215332,44.5,40.65999984741211,42.36000061035156,43.52000045776367,43.72999954223633,42.66999816894531,41.81999969482422,42.5099983215332,48.34000015258789,50.52000045776367,50.34000015258789,50.66999816894531,52.459999084472656,54.290000915527344,51.15999984741211,51.5099983215332,52.38999938964844,53.279998779296875,53.13999938964844,53.63999938964844,52.650001525878906,54.060001373291016,54.15999984741211,54.0099983215332,53.91999816894531,53.27000045776367,51.810001373291016,54.709999084472656,56.38999938964844,55.38999938964844,55.83000183105469,56.97999954223633,58.22999954223633,58.79999923706055,59.130001068115234,60.25,59.08000183105469,59.310001373291016,59.7400016784668,61.27000045776367,59.790000915527344,60.40999984741211,56.060001373291016,55.7400016784668,57.459999084472656,59.5,58.790000915527344,57.16999816894531,55.68000030517578,54.0,48.40999984741211,46.900001525878906,47.970001220703125,47.599998474121094,48.0,48.06999969482422,50.29999923706055,50.79999923706055,52.11000061035156,51.0,50.709999084472656,49.66999816894531,48.91999816894531,49.33000183105469,51.63999938964844,50.849998474121094,50.459999084472656,51.959999084472656,50.27000045776367,48.150001525878906,48.95000076293945,47.63999938964844,48.34000015258789,49.61000061035156,48.849998474121094,48.650001525878906,48.45000076293945,48.939998626708984,48.25,48.5,49.59000015258789,51.400001525878906,51.61000061035156,51.22999954223633,51.880001068115234,50.41999816894531,50.310001373291016,49.58000183105469,50.79999923706055,49.5,49.349998474121094,49.150001525878906,49.029998779296875,50.130001068115234,50.4900016784668,48.439998626708984,50.880001068115234,50.0,47.900001525878906,48.7400016784668,50.619998931884766,50.970001220703125,52.970001220703125,53.349998474121094,54.70000076293945,53.189998626708984,50.36000061035156,52.5,51.84000015258789,52.5,52.29999923706055,51.18000030517578,51.0,49.529998779296875,50.29999923706055,48.849998474121094,49.97999954223633,47.9900016784668,49.04999923706055,48.560001373291016,49.2400016784668,48.86000061035156,47.06999969482422,46.529998779296875,45.58000183105469,47.15999984741211,46.4900016784668,45.16999816894531,47.189998626708984,47.459999084472656,48.29999923706055,49.900001525878906,49.4900016784668,50.58000183105469,51.58000183105469,56.95000076293945,55.16999816894531,55.13999938964844,55.61000061035156,55.04999923706055,55.0,56.040000915527344,55.18000030517578,54.95000076293945,54.540000915527344,54.970001220703125,54.5,55.65999984741211,56.0,55.790000915527344,55.189998626708984,54.599998474121094,54.34000015258789,54.2400016784668,55.25,57.52000045776367,61.0,61.25,61.18000030517578,61.61000061035156,61.91999816894531,58.79999923706055,59.310001373291016,60.68000030517578,61.189998626708984,59.34000015258789,61.189998626708984,64.9800033569336,63.630001068115234,61.810001373291016,62.02000045776367,64.77999877929688,63.75,61.61000061035156,59.77000045776367,60.849998474121094,59.0,61.439998626708984,64.20999908447266,64.81999969482422,64.73999786376953,69.23999786376953,71.05000305175781,70.27999877929688,72.11000061035156,73.55999755859375,69.80999755859375,67.79000091552734,68.94999694824219,69.98999786376953,71.27999877929688,69.80000305175781,66.87000274658203,65.12000274658203,63.790000915527344,64.5,61.31999969482422,58.4900016784668,55.970001220703125,59.25,59.650001525878906,58.2400016784668,58.380001068115234,59.91999816894531,60.38999938964844,60.790000915527344,59.0,59.2599983215332,60.810001373291016,59.040000915527344,63.880001068115234,61.79999923706055,61.38999938964844,58.619998931884766,57.33000183105469,62.779998779296875,59.779998779296875,62.91999816894531,63.25,67.5,68.4800033569336,69.13999938964844,70.30000305175781,71.73999786376953,71.63999938964844,74.37000274658203,80.33999633789062,82.66999816894531,85.72000122070312,88.72000122070312,92.80999755859375,99.2300033569336,98.12999725341797,95.01000213623047,99.55999755859375,100.22000122070312,100.88999938964844,104.88999938964844,97.6500015258789,102.62000274658203,105.2699966430664,101.98999786376953,102.7300033569336,104.81999969482422,108.9000015258789,115.12000274658203,113.41999816894531,114.19000244140625,105.52999877929688,108.04000091552734,109.04000091552734,110.86000061035156,122.80000305175781,128.94000244140625,125.61000061035156,124.33999633789062,119.38999938964844,125.19000244140625,130.0,127.30000305175781,126.18000030517578,122.56999969482422,122.20999908447266,115.0999984741211,113.66000366210938,115.95999908447266,123.48999786376953,125.3499984741211,120.23999786376953,117.88999938964844,125.58000183105469,123.23999786376953,117.13999938964844,121.0,98.29000091552734,90.19999694824219,88.7699966430664,92.0,94.75,93.0199966430664,90.30999755859375,90.61000061035156,98.0,96.31999969482422],"close":[81.44999694824219,79.30999755859375,76.19999694824219,75.69999694824219,77.94000244140625,77.02999877929688,75.61000061035156,74.43000030517578,73.47000122070312,73.80000305175781,72.2699966430664,73.22000122070312,73.87000274658203,75.19000244140625,76.75,75.1500015258789,72.69000244140625,71.70999908447266,73.0199966430664,72.56999969482422,71.12999725341797,70.19000244140625,70.83000183105469,77.58999633789062,76.31999969482422,76.95999908447266,80.70999908447266,80.80000305175781,80.91999816894531,78.58999633789062,81.66999816894531,80.62000274658203,78.63999938964844,77.47000122070312,77.62000274658203,78.36000061035156,76.19000244140625,77.56999969482422,76.97000122070312,76.47000122070312,78.91999816894531,81.13999938964844,79.87999725341797,76.98999786376953,77.62000274658203,82.95999908447266,78.94999694824219,81.5999984741211,82.58999633789062,79.88999938964844,77.16999816894531,74.87000274658203,73.81999969482422,74.04000091552734,75.56999969482422,75.77999877929688,74.68000030517578,73.54000091552734,72.88999938964844,75.61000061035156,73.55000305175781,73.8499984741211,70.4800033569336,70.7300033569336,69.0999984741211,69.31999969482422,68.75,70.94000244140625,69.2300033569336,70.5999984741211,66.63999938964844,65.63999938964844,64.72000122070312,64.47000122070312,62.93000030517578,60.709999084472656,60.650001525878906,61.68000030517578,65.52999877929688,66.37999725341797,68.05999755859375,70.81999969482422,70.16000366210938,69.01000213623047,70.01000213623047,70.37000274658203,69.66999816894531,70.79000091552734,70.66999816894531,71.26000213623047,70.45999908447266,72.33000183105469,72.98999786376953,74.73999786376953,73.0,73.16999816894531,74.27999877929688,72.81999969482422,76.29000091552734,71.6500015258789,72.55999755859375,73.6500015258789,71.01000213623047,72.11000061035156,73.04000091552734,73.19000244140625,71.5199966430664,74.54000091552734,72.44999694824219,72.30999755859375,73.5,73.9800033569336,76.22000122070312,75.04000091552734,71.97000122070312,70.7300033569336,70.7300033569336,67.62999725341797,68.5199966430664,67.79000091552734,67.83999633789062,68.16999816894531,67.86000061035156,68.55000305175781,69.18000030517578,72.91999816894531,72.68000030517578,73.37999725341797,75.01000213623047,73.4800033569336,76.58999633789062,74.23999786376953,76.87000274658203,76.37000274658203,78.73999786376953,75.45999908447266,75.43000030517578,72.52999877929688,77.33000183105469,73.38999938964844,70.11000061035156,67.54000091552734,70.16999816894531,78.2699966430664,73.97000122070312,78.25,71.9000015258789,67.94999694824219,68.97000122070312,68.51000213623047,66.38999938964844,72.2300033569336,71.30000305175781,70.37000274658203,72.91000366210938,71.08000183105469,75.87999725341797,75.83999633789062,77.72000122070312,75.81999969482422,76.68000030517578,73.37000274658203,76.36000061035156,74.81999969482422,76.05999755859375,74.62999725341797,76.30000305175781,77.87000274658203,70.76000213623047,70.52999877929688,70.25,67.91999816894531,69.38999938964844,68.2300033569336,70.58000183105469,69.33000183105469,71.72000122070312,70.37000274658203,71.41999816894531,70.63999938964844,73.3499984741211,69.56999969482422,69.73999786376953,70.47000122070312,69.6500015258789,73.31999969482422,74.38999938964844,72.61000061035156,71.05000305175781,71.51000213623047,70.33000183105469,71.54000091552734,71.08999633789062,70.52999877929688,71.0,70.30999755859375,70.33000183105469,72.79000091552734,69.31999969482422,69.02999877929688,69.23999786376953,68.48999786376953,67.13999938964844,66.54000091552734,67.97000122070312,70.08000183105469,71.25,72.23999786376953,74.69999694824219,73.62999725341797,70.48999786376953,70.98999786376953,69.5,70.19999694824219,72.2699966430664,72.05000305175781,70.41000366210938,69.95999908447266,70.2300033569336,68.48999786376953,67.0199966430664,64.76000213623047,66.4800033569336,66.6500015258789,67.30999755859375,68.47000122070312,69.62000274658203,72.38999938964844,70.81999969482422,70.3499984741211,71.12000274658203,73.94999694824219,69.80999755859375,65.97000122070312,65.73999786376953,66.5199966430664,67.68000030517578,66.33999633789062,67.97000122070312,67.11000061035156,65.95999908447266,66.44000244140625,67.73999786376953,64.93000030517578,64.80000305175781,65.5,66.62999725341797,67.9000015258789,67.0199966430664,66.01000213623047,63.459999084472656,63.04999923706055,61.709999084472656,63.90999984741211,64.51000213623047,62.72999954223633,58.310001373291016,53.939998626708984,55.869998931884766,55.18000030517578,55.22999954223633,53.5099983215332,54.630001068115234,55.61000061035156,56.029998779296875,56.2599983215332,54.5,53.939998626708984,53.869998931884766,53.77000045776367,53.27000045776367,52.34000015258789,50.2599983215332,50.58000183105469,51.720001220703125,52.439998626708984,51.25,47.040000915527344,47.93000030517578,50.060001373291016,50.91999816894531,51.83000183105469,51.95000076293945,55.52000045776367,55.7400016784668,54.04999923706055,53.400001525878906,51.220001220703125,50.54999923706055,47.380001068115234,47.04999923706055,44.90999984741211,44.4900016784668,46.4900016784668,43.880001068115234,45.400001525878906,44.15999984741211,42.86000061035156,42.849998474121094,42.150001525878906,43.189998626708984,44.04999923706055,43.41999816894531,43.58000183105469,43.20000076293945,43.779998779296875,45.68000030517578,45.310001373291016,45.040000915527344,43.7599983215332,40.939998626708984,40.689998626708984,40.20000076293945,40.7599983215332,35.560001373291016,33.70000076293945,35.08000183105469,31.950000762939453,39.20000076293945,34.880001068115234,35.08000183105469,35.619998931884766,35.849998474121094,34.25,34.63999938964844,34.7400016784668,35.45000076293945,36.619998931884766,39.959999084472656,39.630001068115234,40.040000915527344,38.86000061035156,39.70000076293945,39.599998474121094,41.90999984741211,38.40999984741211,38.5099983215332,38.79999923706055,39.77000045776367,40.97999954223633,44.619998931884766,45.77000045776367,45.20000076293945,44.52000045776367,44.91999816894531,43.84000015258789,44.2599983215332,43.65999984741211,42.290000915527344,41.27000045776367,43.400001525878906,42.849998474121094,42.939998626708984,42.02000045776367,42.540000915527344,47.369998931884766,50.279998779296875,49.540000915527344,50.16999816894531,52.380001068115234,53.79999923706055,51.779998779296875,52.97999954223633,51.02000045776367,53.880001068115234,52.939998626708984,52.2599983215332,52.81999969482422,53.16999816894531,54.209999084472656,53.7400016784668,53.650001525878906,52.93000030517578,52.40999984741211,53.599998474121094,55.95000076293945,56.599998474121094,54.61000061035156,57.619998931884766,57.77000045776367,59.52000045776367,59.72999954223633,59.06999969482422,58.93000030517578,59.52000045776367,59.40999984741211,60.720001220703125,60.54999923706055,62.45000076293945,59.61000061035156,55.439998626708984,56.91999816894531,58.65999984741211,58.380001068115234,58.04999923706055,56.36000061035156,56.81999969482422,47.970001220703125,47.2400016784668,46.97999954223633,47.59000015258789,47.65999984741211,47.099998474121094,50.0099983215332,51.88999938964844,51.619998931884766,51.09000015258789,50.529998779296875,49.77000045776367,49.470001220703125,48.810001373291016,51.849998474121094,50.95000076293945,50.9900016784668,51.25,50.779998779296875,49.59000015258789,48.939998626708984,47.790000915527344,48.060001373291016,49.11000061035156,48.880001068115234,48.619998931884766,48.130001068115234,49.02000045776367,48.2599983215332,48.11000061035156,49.560001373291016,49.79999923706055,51.83000183105469,51.06999969482422,51.5,50.41999816894531,50.939998626708984,49.77000045776367,50.15999984741211,49.7599983215332,49.310001373291016,48.349998474121094,48.7400016784668,49.27000045776367,50.349998474121094,48.16999816894531,50.880001068115234,49.970001220703125,45.7400016784668,50.11000061035156,49.540000915527344,50.36000061035156,52.970001220703125,52.529998779296875,54.88999938964844,55.08000183105469,51.93000030517578,51.779998779296875,50.709999084472656,52.68000030517578,51.79999923706055,51.400001525878906,50.849998474121094,50.08000183105469,50.459999084472656,48.279998779296875,50.08000183105469,48.79999923706055,47.83000183105469,48.540000915527344,48.43000030517578,49.27000045776367,48.130001068115234,46.91999816894531,46.02000045776367,45.560001373291016,46.119998931884766,44.900001525878906,46.70000076293945,47.38999938964844,48.310001373291016,49.63999938964844,50.2400016784668,50.43000030517578,51.47999954223633,57.150001525878906,54.790000915527344,54.7400016784668,56.380001068115234,55.22999954223633,55.099998474121094,55.970001220703125,54.959999084472656,55.09000015258789,54.560001373291016,53.33000183105469,54.34000015258789,55.209999084472656,56.369998931884766,55.689998626708984,55.08000183105469,54.93000030517578,54.02000045776367,54.2400016784668,54.150001525878906,56.70000076293945,58.689998626708984,61.7599983215332,61.88999938964844,60.88999938964844,62.15999984741211,58.75,59.40999984741211,60.58000183105469,60.279998779296875,60.33000183105469,60.060001373291016,63.130001068115234,63.06999969482422,61.97999954223633,61.130001068115234,62.630001068115234,64.93000030517578,62.20000076293945,59.88999938964844,61.529998779296875,59.43000030517578,62.060001373291016,63.099998474121094,65.19999694824219,65.0999984741211,67.37999725341797,71.18000030517578,70.62999725341797,72.20999908447266,71.95999908447266,70.66000366210938,68.08999633789062,69.11000061035156,69.47000122070312,70.02999877929688,69.68000030517578,68.16000366210938,66.4800033569336,66.4800033569336,63.41999816894531,62.529998779296875,60.849998474121094,56.869998931884766,59.22999954223633,59.59000015258789,59.2400016784668,57.689998626708984,58.54999923706055,59.880001068115234,60.97999954223633,60.459999084472656,59.290000915527344,59.2599983215332,59.88999938964844,62.34000015258789,63.099998474121094,60.869998931884766,58.349998474121094,55.65999984741211,61.91999816894531,62.20000076293945,62.189998626708984,63.4900016784668,63.790000915527344,68.37999725341797,68.48999786376953,68.6500015258789,71.0199966430664,72.05000305175781,72.43000030517578,79.93000030517578,83.01000213623047,85.55999755859375,86.91000366210938,88.98999786376953,97.77999877929688,98.4000015258789,98.04000091552734,93.30000305175781,98.86000061035156,100.80999755859375,103.02999877929688,102.04000091552734,102.66999816894531,105.7699966430664,100.61000061035156,103.19999694824219,107.23999786376953,104.11000061035156,115.70999908447266,118.37000274658203,113.11000061035156,109.43000030517578,106.0199966430664,110.20999908447266,109.61000061035156,116.19999694824219,127.0,124.88999938964844,123.7699966430664,120.62000274658203,120.91999816894531,128.63999938964844,133.92999267578125,131.82000732421875,117.26000213623047,120.9000015258789,117.0,110.16999816894531,115.95999908447266,116.79000091552734,125.9000015258789,118.25,112.91999816894531,121.62000274658203,131.5500030517578,117.05999755859375,115.73999786376953,118.73999786376953,90.6500015258789,88.56999969482422,94.54000091552734,94.62999725341797,91.22000122070312,94.69000244140625,91.0999984741211,93.79000091552734,97.87000274658203,95.95999908447266]}],"adjclose":[{"adjclose":[81.44999694824219,79.30999755859375,76.19999694824219,75.69999694824219,77.94000244140625,77.02999877929688,75.61000061035156,74.43000030517578,73.47000122070312,73.80000305175781,72.2699966430664,73.22000122070312,73.87000274658203,75.19000244140625,76.75,75.1500015258789,72.69000244140625,71.70999908447266,73.0199966430664,72.56999969482422,71.12999725341797,70.19000244140625,70.83000183105469,77.58999633789062,76.31999969482422,76.95999908447266,80.70999908447266,80.80000305175781,80.91999816894531,78.58999633789062,81.66999816894531,80.62000274658203,78.63999938964844,77.47000122070312,77.62000274658203,78.36000061035156,76.19000244140625,77.56999969482422,76.97000122070312,76.47000122070312,78.91999816894531,81.13999938964844,79.87999725341797,76.98999786376953,77.62000274658203,82.95999908447266,78.94999694824219,81.5999984741211,82.58999633789062,79.88999938964844,77.16999816894531,74.87000274658203,73.81999969482422,74.04000091552734,75.56999969482422,75.77999877929688,74.68000030517578,73.54000091552734,72.88999938964844,75.61000061035156,73.55000305175781,73.8499984741211,70.4800033569336,70.7300033569336,69.0999984741211,69.31999969482422,68.75,70.94000244140625,69.2300033569336,70.5999984741211,66.63999938964844,65.63999938964844,64.72000122070312,64.47000122070312,62.93000030517578,60.709999084472656,60.650001525878906,61.68000030517578,65.52999877929688,66.37999725341797,68.05999755859375,70.81999969482422,70.16000366210938,69.01000213623047,70.01000213623047,70.37000274658203,69.66999816894531,70.79000091552734,70.66999816894531,71.26000213623047,70.45999908447266,72.33000183105469,72.98999786376953,74.73999786376953,73.0,73.16999816894531,74.27999877929688,72.81999969482422,76.29000091552734,71.6500015258789,72.55999755859375,73.6500015258789,71.01000213623047,72.11000061035156,73.04000091552734,73.19000244140625,71.5199966430664,74.54000091552734,72.44999694824219,72.30999755859375,73.5,73.9800033569336,76.22000122070312,75.04000091552734,71.97000122070312,70.7300033569336,70.7300033569336,67.62999725341797,68.5199966430664,67.79000091552734,67.83999633789062,68.16999816894531,67.86000061035156,68.55000305175781,69.18000030517578,72.91999816894531,72.68000030517578,73.37999725341797,75.01000213623047,73.4800033569336,76.58999633789062,74.23999786376953,76.87000274658203,76.37000274658203,78.73999786376953,75.45999908447266,75.43000030517578,72.52999877929688,77.33000183105469,73.38999938964844,70.11000061035156,67.54000091552734,70.16999816894531,78.2699966430664,73.97000122070312,78.25,71.9000015258789,67.94999694824219,68.97000122070312,68.51000213623047,66.38999938964844,72.2300033569336,71.30000305175781,70.37000274658203,72.91000366210938,71.08000183105469,75.87999725341797,75.83999633789062,77.72000122070312,75.81999969482422,76.68000030517578,73.37000274658203,76.36000061035156,74.81999969482422,76.05999755859375,74.62999725341797,76.30000305175781,77.87000274658203,70.76000213623047,70.52999877929688,70.25,67.91999816894531,69.38999938964844,68.2300033569336,70.58000183105469,69.33000183105469,71.72000122070312,70.37000274658203,71.41999816894531,70.63999938964844,73.3499984741211,69.56999969482422,69.73999786376953,70.47000122070312,69.6500015258789,73.31999969482422,74.38999938964844,72.61000061035156,71.05000305175781,71.51000213623047,70.33000183105469,71.54000091552734,71.08999633789062,70.52999877929688,71.0,70.30999755859375,70.33000183105469,72.79000091552734,69.31999969482422,69.02999877929688,69.23999786376953,68.48999786376953,67.13999938964844,66.54000091552734,67.97000122070312,70.08000183105469,71.25,72.23999786376953,74.69999694824219,73.62999725341797,70.48999786376953,70.98999786376953,69.5,70.19999694824219,72.2699966430664,72.05000305175781,70.41000366210938,69.95999908447266,70.2300033569336,68.48999786376953,67.0199966430664,64.76000213623047,66.4800033569336,66.6500015258789,67.30999755859375,68.47000122070312,69.62000274658203,72.38999938964844,70.81999969482422,70.3499984741211,71.12000274658203,73.94999694824219,69.80999755859375,65.97000122070312,65.73999786376953,66.5199966430664,67.68000030517578,66.33999633789062,67.97000122070312,67.11000061035156,65.95999908447266,66.44000244140625,67.73999786376953,64.93000030517578,64.80000305175781,65.5,66.62999725341797,67.9000015258789,67.0199966430664,66.01000213623047,63.459999084472656,63.04999923706055,61.709999084472656,63.90999984741211,64.51000213623047,62.72999954223633,58.310001373291016,53.939998626708984,55.869998931884766,55.18000030517578,55.22999954223633,53.5099983215332,54.630001068115234,55.61000061035156,56.029998779296875,56.2599983215332,54.5,53.939998626708984,53.869998931884766,53.77000045776367,53.27000045776367,52.34000015258789,50.2599983215332,50.58000183105469,51.720001220703125,52.439998626708984,51.25,47.040000915527344,47.93000030517578,50.060001373291016,50.91999816894531,51.83000183105469,51.95000076293945,55.52000045776367,55.7400016784668,54.04999923706055,53.400001525878906,51.220001220703125,50.54999923706055,47.380001068115234,47.04999923706055,44.90999984741211,44.4900016784668,46.4900016784668,43.880001068115234,45.400001525878906,44.15999984741211,42.86000061035156,42.849998474121094,42.150001525878906,43.189998626708984,44.04999923706055,43.41999816894531,43.58000183105469,43.20000076293945,43.779998779296875,45.68000030517578,45.310001373291016,45.040000915527344,43.7599983215332,40.939998626708984,40.689998626708984,40.20000076293945,40.7599983215332,35.560001373291016,33.70000076293945,35.08000183105469,31.950000762939453,39.20000076293945,34.880001068115234,35.08000183105469,35.619998931884766,35.849998474121094,34.25,34.63999938964844,34.7400016784668,35.45000076293945,36.619998931884766,39.959999084472656,39.630001068115234,40.040000915527344,38.86000061035156,39.70000076293945,39.599998474121094,41.90999984741211,38.40999984741211,38.5099983215332,38.79999923706055,39.77000045776367,40.97999954223633,44.619998931884766,45.77000045776367,45.20000076293945,44.52000045776367,44.91999816894531,43.84000015258789,44.2599983215332,43.65999984741211,42.290000915527344,41.27000045776367,43.400001525878906,42.849998474121094,42.939998626708984,42.02000045776367,42.540000915527344,47.369998931884766,50.279998779296875,49.540000915527344,50.16999816894531,52.380001068115234,53.79999923706055,51.779998779296875,52.97999954223633,51.02000045776367,53.880001068115234,52.939998626708984,52.2599983215332,52.81999969482422,53.16999816894531,54.209999084472656,53.7400016784668,53.650001525878906,52.93000030517578,52.40999984741211,53.599998474121094,55.95000076293945,56.599998474121094,54.61000061035156,57.619998931884766,57.77000045776367,59.52000045776367,59.72999954223633,59.06999969482422,58.93000030517578,59.52000045776367,59.40999984741211,60.720001220703125,60.54999923706055,62.45000076293945,59.61000061035156,55.439998626708984,56.91999816894531,58.65999984741211,58.380001068115234,58.04999923706055,56.36000061035156,56.81999969482422,47.970001220703125,47.2400016784668,46.97999954223633,47.59000015258789,47.65999984741211,47.099998474121094,50.0099983215332,51.88999938964844,51.619998931884766,51.09000015258789,50.529998779296875,49.77000045776367,49.470001220703125,48.810001373291016,51.849998474121094,50.95000076293945,50.9900016784668,51.25,50.779998779296875,49.59000015258789,48.939998626708984,47.790000915527344,48.060001373291016,49.11000061035156,48.880001068115234,48.619998931884766,48.130001068115234,49.02000045776367,48.2599983215332,48.11000061035156,49.560001373291016,49.79999923706055,51.83000183105469,51.06999969482422,51.5,50.41999816894531,50.939998626708984,49.77000045776367,50.15999984741211,49.7599983215332,49.310001373291016,48.349998474121094,48.7400016784668,49.27000045776367,50.349998474121094,48.16999816894531,50.880001068115234,49.970001220703125,45.7400016784668,50.11000061035156,49.540000915527344,50.36000061035156,52.970001220703125,52.529998779296875,54.88999938964844,55.08000183105469,51.93000030517578,51.779998779296875,50.709999084472656,52.68000030517578,51.79999923706055,51.400001525878906,50.849998474121094,50.08000183105469,50.459999084472656,48.279998779296875,50.08000183105469,48.79999923706055,47.83000183105469,48.540000915527344,48.43000030517578,49.27000045776367,48.130001068115234,46.91999816894531,46.02000045776367,45.560001373291016,46.119998931884766,44.900001525878906,46.70000076293945,47.38999938964844,48.310001373291016,49.63999938964844,50.2400016784668,50.43000030517578,51.47999954223633,57.150001525878906,54.790000915527344,54.7400016784668,56.380001068115234,55.22999954223633,55.099998474121094,55.970001220703125,54.959999084472656,55.09000015258789,54.560001373291016,53.33000183105469,54.34000015258789,55.209999084472656,56.369998931884766,55.689998626708984,55.08000183105469,54.93000030517578,54.02000045776367,54.2400016784668,54.150001525878906,56.70000076293945,58.689998626708984,61.7599983215332,61.88999938964844,60.88999938964844,62.15999984741211,58.75,59.40999984741211,60.58000183105469,60.279998779296875,60.33000183105469,60.060001373291016,63.130001068115234,63.06999969482422,61.97999954223633,61.130001068115234,62.630001068115234,64.93000030517578,62.20000076293945,59.88999938964844,61.529998779296875,59.43000030517578,62.060001373291016,63.099998474121094,65.19999694824219,65.0999984741211,67.37999725341797,71.18000030517578,70.62999725341797,72.20999908447266,71.95999908447266,70.66000366210938,68.08999633789062,69.11000061035156,69.47000122070312,70.02999877929688,69.68000030517578,68.16000366210938,66.4800033569336,66.4800033569336,63.41999816894531,62.529998779296875,60.849998474121094,56.869998931884766,59.22999954223633,59.59000015258789,59.2400016784668,57.689998626708984,58.54999923706055,59.880001068115234,60.97999954223633,60.459999084472656,59.290000915527344,59.2599983215332,59.88999938964844,62.34000015258789,63.099998474121094,60.869998931884766,58.349998474121094,55.65999984741211,61.91999816894531,62.20000076293945,62.189998626708984,63.4900016784668,63.790000915527344,68.37999725341797,68.48999786376953,68.6500015258789,71.0199966430664,72.05000305175781,72.43000030517578,79.93000030517578,83.01000213623047,85.55999755859375,86.91000366210938,88.98999786376953,97.77999877929688,98.4000015258789,98.04000091552734,93.30000305175781,98.86000061035156,100.80999755859375,103.02999877929688,102.04000091552734,102.66999816894531,105.7699966430664,100.61000061035156,103.19999694824219,107.23999786376953,104.11000061035156,115.70999908447266,118.37000274658203,113.11000061035156,109.43000030517578,106.0199966430664,110.20999908447266,109.61000061035156,116.19999694824219,127.0,124.88999938964844,123.7699966430664,120.62000274658203,120.91999816894531,128.63999938964844,133.92999267578125,131.82000732421875,117.26000213623047,120.9000015258789,117.0,110.16999816894531,115.95999908447266,116.79000091552734,125.9000015258789,118.25,112.91999816894531,121.62000274658203,131.5500030517578,117.05999755859375,115.73999786376953,118.73999786376953,90.6500015258789,88.56999969482422,94.54000091552734,94.62999725341797,91.22000122070312,94.69000244140625,91.0999984741211,93.79000091552734,97.87000274658203,95.95999908447266]}]}}],"error":null}}