{"chart":{"result":[{"meta":{"currency":"USD","symbol":"SMCI","exchangeName":"NMS","fullExchangeName":"NasdaqGS","instrumentType":"EQUITY","firstTradeDate":1175175000,"regularMarketTime":1783713600,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":28.31,"fiftyTwoWeekHigh":62.36,"fiftyTwoWeekLow":19.48,"regularMarketDayHigh":29.0,"regularMarketDayLow":27.91,"regularMarketVolume":23813393,"longName":"Super Micro Computer, Inc.","shortName":"Super Micro Computer, Inc.","chartPreviousClose":28.426,"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":[{"open":[28.0,27.725000381469727,28.049999237060547,28.8799991607666,29.48900032043457,31.83300018310547,34.70000076293945,34.48400115966797,34.553001403808594,34.05500030517578,32.05099868774414,33.000999450683594,34.75600051879883,45.6349983215332,43.599998474121094,47.12900161743164,47.611000061035156,46.709999084472656,47.56700134277344,54.731998443603516,50.334999084472656,54.0,59.25199890136719,58.987998962402344,67.30000305175781,67.5,67.07599639892578,71.00499725341797,76.13400268554688,75.0,82.33100128173828,94.5,104.55000305175781,79.0,74.9749984741211,86.4990005493164,93.81600189208984,88.4469985961914,86.29399871826172,82.0,83.9000015258789,88.18800354003906,103.9000015258789,103.5,115.80000305175781,113.30000305175781,121.19999694824219,110.0250015258789,112.42900085449219,114.87300109863281,117.5,112.34500122070312,110.69999694824219,88.86100006103516,90.0,93.80000305175781,95.4540023803711,97.2750015258789,108.69999694824219,104.21199798583984,100.86199951171875,101.0,100.0,97.5,103.06999969482422,96.80000305175781,96.25,92.5,87.61499786376953,91.19999694824219,92.02999877929688,91.19999694824219,90.13200378417969,99.20099639892578,96.18800354003906,87.0999984741211,73.19200134277344,73.0,78.89900207519531,72.59600067138672,79.9219970703125,83.9000015258789,87.5999984741211,77.73600006103516,76.71600341796875,77.0,79.18299865722656,81.0999984741211,80.23500061035156,82.85099792480469,81.74400329589844,81.08200073242188,77.5,84.4010009765625,92.4000015258789,92.5199966430664,90.19999694824219,88.9000015258789,91.01200103759766,93.4489974975586,85.80000305175781,89.9000015258789,85.86299896240234,83.19999694824219,81.5999984741211,80.19999694824219,75.9000015258789,79.5,80.5,76.36399841308594,76.16500091552734,78.0,78.5,78.5,84.69300079345703,85.73999786376953,89.69999694824219,96.12899780273438,90.01000213623047,88.0999984741211,84.6510009765625,84.3499984741211,83.10099792480469,89.9000015258789,83.14399719238281,79.94000244140625,83.71900177001953,84.7300033569336,86.4000015258789,90.78299713134766,88.87000274658203,91.03500366210938,88.96099853515625,94.0,90.13200378417969,84.55000305175781,83.1050033569336,78.822998046875,80.63999938964844,77.85399627685547,76.5,69.9990005493164,71.06099700927734,72.072998046875,70.5,71.0,70.45600128173828,63.0,53.558998107910156,61.60100173950195,53.24599838256836,49.70000076293945,51.03900146484375,51.111000061035156,56.38399887084961,58.4119987487793,58.448001861572266,62.4010009765625,62.20000076293945,61.67399978637695,61.28900146484375,62.9370002746582,61.1150016784668,61.0,51.88999938964844,48.59400177001953,43.5880012512207,45.797000885009766,43.005001068115234,42.012001037597656,41.1349983215332,40.20000076293945,39.27399826049805,41.064998626708984,41.599998474121094,44.13399887084961,44.292999267578125,44.715999603271484,45.27799987792969,44.369998931884766,45.507999420166016,43.917999267578125,45.06100082397461,46.50600051879883,46.5,47.15800094604492,40.0,41.3489990234375,41.75,40.0099983215332,41.79999923706055,42.29999923706055,41.529998779296875,50.09000015258789,45.849998474121094,45.79999923706055,45.83000183105469,48.18000030517578,47.349998474121094,48.29999923706055,50.400001525878906,48.08000183105469,47.38999938964844,47.790000915527344,45.439998626708984,45.66999816894531,46.68000030517578,47.79999923706055,47.66999816894531,34.849998474121094,30.059999465942383,27.600000381469727,24.889999389648438,25.979999542236328,20.8700008392334,22.479999542236328,25.690000534057617,22.350000381469727,22.110000610351562,21.010000228881836,17.989999771118164,17.799999237060547,20.030000686645508,27.110000610351562,27.290000915527344,27.68000030517578,30.84000015258789,36.029998779296875,37.59000015258789,35.2599983215332,32.970001220703125,37.779998779296875,44.41999816894531,40.150001525878906,42.41999816894531,42.029998779296875,47.93000030517578,43.38999938964844,38.189998626708984,37.810001373291016,37.0,31.510000228881836,33.63999938964844,33.79999923706055,32.91999816894531,30.950000762939453,31.81999969482422,32.29999923706055,35.09000015258789,33.25,31.280000686645508,30.8700008392334,30.969999313354492,30.40999984741211,34.95000076293945,36.34000015258789,33.970001220703125,32.29999923706055,30.84000015258789,31.950000762939453,31.3799991607666,31.899999618530273,31.75,31.3799991607666,33.97999954223633,33.25,34.0,30.309999465942383,29.440000534057617,28.31999969482422,28.579999923706055,28.700000762939453,27.200000762939453,27.81999969482422,31.030000686645508,31.969999313354492,34.54999923706055,38.0,40.59000015258789,42.29999923706055,39.0099983215332,42.939998626708984,51.0,59.040000915527344,57.209999084472656,61.0,53.880001068115234,50.119998931884766,55.02000045776367,49.06999969482422,40.22999954223633,42.279998779296875,35.0,39.349998474121094,37.5,36.369998931884766,37.79999923706055,36.810001373291016,43.959999084472656,42.130001068115234,40.47999954223633,42.68000030517578,41.06999969482422,38.790000915527344,39.810001373291016,39.2599983215332,40.810001373291016,41.58000183105469,40.29999923706055,36.38999938964844,34.7599983215332,32.75,34.25,34.02000045776367,32.029998779296875,30.700000762939453,27.90999984741211,35.13999938964844,32.0,35.09000015258789,34.08000183105469,35.029998779296875,33.220001220703125,31.860000610351562,32.08000183105469,30.75,30.079999923706055,33.02000045776367,33.650001525878906,35.90999984741211,36.540000915527344,36.91999816894531,29.1200008392334,32.150001525878906,32.939998626708984,33.099998474121094,31.719999313354492,31.100000381469727,32.93000030517578,32.130001068115234,33.88999938964844,34.459999084472656,45.93000030517578,44.04999923706055,45.5,44.22999954223633,44.790000915527344,43.529998779296875,41.689998626708984,39.77000045776367,41.40999984741211,41.93000030517578,43.16999816894531,40.709999084472656,39.650001525878906,41.33000183105469,43.93000030517578,43.59000015258789,42.040000915527344,42.2400016784668,43.189998626708984,43.650001525878906,42.650001525878906,42.029998779296875,42.279998779296875,43.2400016784668,43.06999969482422,45.70000076293945,43.470001220703125,41.38999938964844,43.34000015258789,47.060001373291016,49.47999954223633,48.70000076293945,48.2400016784668,47.189998626708984,49.22999954223633,48.22999954223633,47.439998626708984,48.75,50.79999923706055,49.7599983215332,49.2400016784668,51.869998931884766,53.04999923706055,53.5099983215332,53.33000183105469,52.689998626708984,51.84000015258789,50.70000076293945,51.81999969482422,52.150001525878906,55.810001373291016,59.72999954223633,59.560001373291016,62.11000061035156,57.11000061035156,58.15999984741211,58.810001373291016,47.33000183105469,47.150001525878906,46.90999984741211,45.08000183105469,45.66999816894531,46.43000030517578,45.349998474121094,45.2599983215332,45.279998779296875,45.849998474121094,43.29999923706055,42.599998474121094,41.650001525878906,43.599998474121094,44.060001373291016,44.369998931884766,44.81999969482422,42.79999923706055,40.029998779296875,40.900001525878906,40.279998779296875,40.9900016784668,40.900001525878906,40.2400016784668,44.0,44.290000915527344,46.560001373291016,45.22999954223633,45.54999923706055,44.599998474121094,45.41999816894531,46.0,45.400001525878906,47.38999938964844,47.22999954223633,45.060001373291016,45.63999938964844,46.279998779296875,46.220001220703125,47.56999969482422,52.45000076293945,52.7400016784668,54.08000183105469,56.2599983215332,55.27000045776367,57.630001068115234,58.2400016784668,54.810001373291016,54.130001068115234,54.5,54.0,53.06999969482422,55.040000915527344,55.15999984741211,54.4900016784668,51.72999954223633,48.880001068115234,49.720001220703125,51.66999816894531,53.79999923706055,51.900001525878906,51.38999938964844,52.869998931884766,48.630001068115234,44.97999954223633,42.5,39.849998474121094,41.459999084472656,39.9900016784668,39.189998626708984,37.7599983215332,34.2400016784668,35.58000183105469,34.310001373291016,34.54999923706055,35.529998779296875,32.13999938964844,32.38999938964844,32.15999984741211,33.189998626708984,33.33000183105469,33.369998931884766,33.59000015258789,33.0,33.5,33.849998474121094,35.150001525878906,35.470001220703125,34.970001220703125,34.150001525878906,33.75,32.79999923706055,31.299999237060547,31.489999771118164,30.709999084472656,29.59000015258789,31.170000076293945,30.940000534057617,30.649999618530273,30.639999389648438,30.06999969482422,30.360000610351562,29.709999084472656,29.959999084472656,31.68000030517578,30.649999618530273,30.6299991607666,30.040000915527344,30.030000686645508,29.93000030517578,29.889999389648438,28.260000228881836,28.709999084472656,29.719999313354492,31.209999084472656,31.65999984741211,33.0,33.54999923706055,31.479999542236328,30.829999923706055,31.59000015258789,30.719999313354492,30.190000534057617,29.030000686645508,30.0,32.95000076293945,33.02000045776367,31.84000015258789,33.209999084472656,33.849998474121094,33.88999938964844,32.189998626708984,30.639999389648438,30.309999465942383,30.200000762939453,31.25,31.420000076293945,31.760000228881836,31.049999237060547,31.469999313354492,33.220001220703125,31.860000610351562,30.899999618530273,30.889999389648438,30.959999084472656,32.31999969482422,31.440000534057617,30.700000762939453,31.850000381469727,32.5099983215332,31.65999984741211,31.040000915527344,31.5,31.959999084472656,31.31999969482422,30.0,22.520000457763672,20.309999465942383,21.299999237060547,22.6299991607666,23.31999969482422,22.209999084472656,22.18000030517578,21.389999389648438,22.8700008392334,21.979999542236328,23.06999969482422,22.0,23.989999771118164,23.389999389648438,23.639999389648438,25.059999465942383,27.0,27.729999542236328,27.579999923706055,29.059999465942383,28.06999969482422,29.09000015258789,28.8799991607666,26.5,27.530000686645508,28.829999923706055,27.0,27.030000686645508,26.90999984741211,27.639999389648438,27.489999771118164,28.25,31.440000534057617,34.0099983215332,33.33000183105469,35.06999969482422,33.040000915527344,32.900001525878906,32.02000045776367,31.600000381469727,31.219999313354492,30.270000457763672,31.09000015258789,32.95000076293945,33.79999923706055,36.0,38.290000915527344,38.0,44.5,45.79999923706055,48.7599983215332,49.470001220703125,45.2400016784668,45.0,43.810001373291016,44.900001525878906,35.599998474121094,29.299999237060547,30.760000228881836,31.729999542236328,30.690000534057617,29.770000457763672,28.440000534057617,32.33000183105469,33.25,33.45000076293945,33.34000015258789,30.969999313354492,31.0,28.420000076293945,28.280000686645508,28.049999237060547,27.5,26.579999923706055,26.139999389648438,28.75,28.299999237060547],"high":[28.700000762939453,28.788999557495117,29.54800033569336,29.88800048828125,32.18199920654297,34.917999267578125,35.79899978637695,35.518001556396484,34.948001861572266,35.20000076293945,32.20000076293945,33.400001525878906,42.86899948120117,48.58599853515625,45.82699966430664,49.678001403808594,48.36600112915039,48.32500076293945,49.571998596191406,55.444000244140625,54.599998474121094,58.76100158691406,60.599998474121094,67.0,68.5999984741211,69.97699737548828,71.4489974975586,74.51699829101562,81.0,80.0,88.60299682617188,100.63500213623047,107.78700256347656,80.19999694824219,77.25,100.35399627685547,99.5,89.59600067138672,86.9000015258789,84.6500015258789,89.052001953125,92.69999694824219,115.5,109.75,116.94999694824219,116.20500183105469,122.9000015258789,111.0999984741211,116.63200378417969,119.80000305175781,119.56300354003906,113.55999755859375,114.77899932861328,92.5,90.55000305175781,99.44400024414062,98.5469970703125,107.27400207519531,110.61100006103516,104.78099822998047,103.30000305175781,106.9000015258789,101.26000213623047,104.24500274658203,105.71800231933594,98.1989974975586,96.4000015258789,93.7239990234375,92.4000015258789,94.53600311279297,92.4990005493164,93.63600158691406,98.14600372314453,102.03299713134766,97.29900360107422,89.08300018310547,73.38400268554688,79.33699798583984,80.6989974975586,79.68599700927734,86.0999984741211,89.78399658203125,91.08399963378906,78.13500213623047,76.82099914550781,80.15899658203125,83.30799865722656,83.41999816894531,84.37699890136719,83.08599853515625,83.33899688720703,81.1989974975586,82.92400360107422,95.44999694824219,97.10199737548828,93.1989974975586,92.5250015258789,93.99400329589844,91.16500091552734,97.23100280761719,89.91999816894531,90.96499633789062,86.37999725341797,84.52400207519531,81.96499633789062,80.6050033569336,78.06600189208984,82.25399780273438,80.80000305175781,78.29100036621094,80.4000015258789,78.49800109863281,80.13500213623047,88.31700134277344,87.19999694824219,92.19100189208984,93.88800048828125,101.4020004272461,91.79499816894531,88.25,85.72200012207031,85.21399688720703,89.27799987792969,89.98799896240234,83.19999694824219,85.09200286865234,85.71900177001953,86.66999816894531,92.68800354003906,93.45500183105469,91.39800262451172,91.51399993896484,92.5999984741211,96.33000183105469,90.39800262451172,84.66500091552734,83.49500274658203,82.19200134277344,80.875,80.5469970703125,77.36499786376953,72.05000305175781,72.42900085449219,73.0009994506836,70.69999694824219,72.05599975585938,72.44499969482422,63.698001861572266,62.67399978637695,62.87900161743164,54.70000076293945,52.86199951171875,51.49599838256836,56.400001525878906,58.387001037597656,58.529998779296875,63.67499923706055,63.972999572753906,62.979000091552734,63.04999923706055,62.875,63.08100128173828,62.698001861572266,61.81800079345703,55.70000076293945,48.74700164794922,47.53300094604492,45.93000030517578,46.439998626708984,43.54199981689453,42.19300079345703,40.66899871826172,41.777000427246094,41.88800048828125,44.599998474121094,44.95000076293945,46.95000076293945,45.715999603271484,45.78799819946289,46.095001220703125,45.76100158691406,45.81800079345703,48.35100173950195,47.36199951171875,47.67399978637695,48.43600082397461,42.39699935913086,43.79800033569336,42.7400016784668,42.060001373291016,44.22999954223633,42.91999816894531,48.5,50.099998474121094,49.349998474121094,47.0,48.150001525878906,49.459999084472656,48.61000061035156,50.349998474121094,50.61000061035156,48.97999954223633,48.880001068115234,48.18000030517578,46.13999938964844,47.2400016784668,48.400001525878906,48.720001220703125,49.70000076293945,38.0,30.889999389648438,28.75,27.969999313354492,28.0,23.0,25.780000686645508,26.25,23.65999984741211,23.059999465942383,21.799999237060547,19.239999771118164,18.790000915527344,23.8799991607666,29.5,27.709999084472656,30.5,34.369998931884766,39.22999954223633,37.66999816894531,37.13999938964844,33.4900016784668,44.150001525878906,45.9900016784668,42.5,42.83000183105469,44.970001220703125,48.0,43.40999984741211,38.79999923706055,39.79999923706055,37.54999923706055,35.380001068115234,35.369998931884766,34.720001220703125,33.470001220703125,33.470001220703125,32.59000015258789,35.5,35.40999984741211,33.560001373291016,31.489999771118164,31.389999389648438,31.389999389648438,33.45000076293945,38.5,36.54999923706055,33.970001220703125,34.08000183105469,31.239999771118164,32.38999938964844,31.709999084472656,32.81999969482422,31.829999923706055,33.4900016784668,34.97999954223633,33.849998474121094,34.70000076293945,31.950000762939453,29.700000762939453,28.510000228881836,28.809999465942383,30.760000228881836,27.610000610351562,29.450000762939453,33.130001068115234,34.45000076293945,36.959999084472656,42.880001068115234,42.38999938964844,43.88999938964844,43.290000915527344,48.18000030517578,56.22999954223633,66.44000244140625,62.470001220703125,62.43000030517578,56.25,50.66999816894531,56.189998626708984,50.0,43.4900016784668,42.380001068115234,40.61000061035156,40.900001525878906,39.65999984741211,38.4900016784668,39.45000076293945,41.470001220703125,44.9900016784668,42.970001220703125,42.2599983215332,43.16999816894531,41.22999954223633,41.310001373291016,40.70000076293945,42.630001068115234,42.70000076293945,43.38999938964844,40.84000015258789,36.779998779296875,36.09000015258789,34.56999969482422,35.900001525878906,36.04999923706055,33.15999984741211,31.190000534057617,34.150001525878906,35.4900016784668,37.38999938964844,35.47999954223633,34.33000183105469,35.119998931884766,34.59000015258789,33.650001525878906,32.25,30.90999984741211,31.049999237060547,34.9900016784668,36.47999954223633,36.7400016784668,37.81999969482422,37.290000915527344,32.0,33.779998779296875,34.130001068115234,33.4900016784668,33.34000015258789,32.970001220703125,33.189998626708984,32.84000015258789,35.06999969482422,39.099998474121094,46.56999969482422,45.380001068115234,47.79999923706055,46.40999984741211,44.83000183105469,44.33000183105469,42.439998626708984,40.47999954223633,43.09000015258789,42.939998626708984,43.970001220703125,40.93000030517578,41.2400016784668,43.900001525878906,44.720001220703125,44.18000030517578,42.41999816894531,43.369998931884766,43.650001525878906,44.54999923706055,44.08000183105469,42.470001220703125,44.41999816894531,44.220001220703125,45.66999816894531,46.18000030517578,43.599998474121094,43.150001525878906,46.93000030517578,49.52000045776367,49.970001220703125,50.54999923706055,48.66999816894531,48.880001068115234,49.630001068115234,48.349998474121094,49.2599983215332,50.20000076293945,51.70000076293945,50.2599983215332,50.65999984741211,54.20000076293945,53.290000915527344,54.150001525878906,53.869998931884766,53.97999954223633,51.86000061035156,52.15999984741211,53.349998474121094,54.52000045776367,60.08000183105469,61.47999954223633,62.279998779296875,62.36000061035156,58.04999923706055,59.189998626708984,59.400001525878906,48.130001068115234,48.81999969482422,47.369998931884766,46.47999954223633,46.599998474121094,46.63999938964844,45.66999816894531,45.56999969482422,46.63999938964844,45.849998474121094,43.470001220703125,42.959999084472656,44.099998474121094,44.93000030517578,44.38999938964844,45.0099983215332,45.34000015258789,42.86000061035156,40.86000061035156,40.97999954223633,40.79999923706055,41.18000030517578,41.119998931884766,43.0,45.56999969482422,44.5099983215332,47.0,45.77000045776367,45.81999969482422,45.400001525878906,46.33000183105469,46.52000045776367,48.529998779296875,47.70000076293945,48.150001525878906,47.15999984741211,45.970001220703125,47.380001068115234,48.20000076293945,52.47999954223633,52.93000030517578,53.5099983215332,56.11000061035156,57.47999954223633,58.689998626708984,58.779998779296875,58.5099983215332,55.650001525878906,55.209999084472656,55.06999969482422,56.22999954223633,53.630001068115234,56.599998474121094,55.349998474121094,54.529998779296875,51.84000015258789,49.63999938964844,51.630001068115234,54.029998779296875,54.08000183105469,52.31999969482422,52.9900016784668,53.0099983215332,49.43000030517578,46.34000015258789,42.81999969482422,40.09000015258789,41.630001068115234,39.9900016784668,39.45000076293945,37.79999923706055,37.349998474121094,35.81999969482422,35.779998779296875,34.970001220703125,35.540000915527344,32.56999969482422,33.540000915527344,32.630001068115234,33.41999816894531,33.86000061035156,33.95000076293945,34.33000183105469,33.709999084472656,34.40999984741211,34.790000915527344,35.880001068115234,35.5,35.130001068115234,34.15999984741211,34.599998474121094,32.86000061035156,31.90999984741211,31.90999984741211,30.90999984741211,31.239999771118164,31.690000534057617,31.110000610351562,30.799999237060547,30.850000381469727,31.139999389648438,30.360000610351562,29.8700008392334,31.399999618530273,32.040000915527344,30.65999984741211,30.6299991607666,30.059999465942383,31.030000686645508,30.540000915527344,29.889999389648438,28.760000228881836,29.860000610351562,32.97999954223633,31.729999542236328,32.68000030517578,33.4900016784668,33.63999938964844,31.549999237060547,31.290000915527344,32.33000183105469,30.760000228881836,30.3700008392334,30.959999084472656,30.170000076293945,34.939998626708984,33.4900016784668,34.70000076293945,33.90999984741211,34.38999938964844,33.90999984741211,32.31999969482422,31.219999313354492,30.75,30.420000076293945,32.20000076293945,32.90999984741211,32.09000015258789,31.3700008392334,33.86000061035156,33.45000076293945,33.040000915527344,31.979999542236328,31.329999923706055,32.959999084472656,33.5099983215332,32.40999984741211,32.15999984741211,32.380001068115234,33.06999969482422,31.809999465942383,31.229999542236328,32.43000030517578,32.810001373291016,31.68000030517578,31.520000457763672,23.100000381469727,22.139999389648438,22.559999465942383,24.190000534057617,23.739999771118164,22.360000610351562,22.25,22.799999237060547,23.3700008392334,23.34000015258789,23.459999084472656,22.690000534057617,24.18000030517578,23.950000762939453,25.549999237060547,25.989999771118164,27.799999237060547,27.93000030517578,28.719999313354492,29.1299991607666,28.8799991607666,29.940000534057617,29.440000534057617,27.600000381469727,29.489999771118164,29.489999771118164,27.639999389648438,27.09000015258789,27.520000457763672,28.299999237060547,28.5,28.290000915527344,34.709999084472656,35.58000183105469,35.63999938964844,36.369998931884766,33.47999954223633,33.0099983215332,33.810001373291016,31.959999084472656,31.299999237060547,31.350000381469727,33.959999084472656,33.79999923706055,35.939998626708984,37.90999984741211,38.81999969482422,43.54999923706055,48.34000015258789,48.08000183105469,51.400001525878906,50.02000045776367,47.84000015258789,45.2599983215332,44.7400016784668,44.95000076293945,36.5099983215332,32.04999923706055,31.809999465942383,32.06999969482422,30.75,29.84000015258789,30.90999984741211,36.79999923706055,34.40999984741211,33.97999954223633,33.68000030517578,31.709999084472656,31.219999313354492,29.90999984741211,28.6299991607666,29.219999313354492,27.739999771118164,26.969999313354492,28.219999313354492,29.1200008392334,29.0],"low":[27.58799934387207,27.652000427246094,27.62700080871582,28.756999969482422,29.351999282836914,31.72100067138672,33.2239990234375,33.07400131225586,33.82899856567383,32.430999755859375,30.575000762939453,30.64699935913086,33.88800048828125,41.01900100708008,41.65399932861328,46.02299880981445,46.611000061035156,45.970001220703125,47.189998626708984,50.117000579833984,50.33300018310547,53.599998474121094,56.5,58.79499816894531,62.58100128173828,66.0,66.6050033569336,70.88999938964844,74.50700378417969,74.5510025024414,82.08799743652344,91.77100372314453,80.11499786376953,69.25,70.80799865722656,83.4000015258789,82.4020004272461,83.00199890136719,81.4000015258789,81.19999694824219,83.9000015258789,88.0999984741211,102.03399658203125,97.61000061035156,109.19999694824219,109.02999877929688,109.19999694824219,102.5,109.4000015258789,112.23400115966797,111.05500030517578,106.6259994506836,95.20600128173828,86.30000305175781,85.5,90.61599731445312,94.72000122070312,96.69999694824219,102.21099853515625,98.63400268554688,99.7020034790039,100.5,97.50900268554688,96.58300018310547,95.61599731445312,93.2020034790039,90.19999694824219,88.0999984741211,87.11000061035156,90.71900177001953,89.4000015258789,88.10800170898438,89.30000305175781,94.94100189208984,91.74600219726562,71.09500122070312,67.0999984741211,71.40599822998047,73.70500183105469,72.11199951171875,78.80500030517578,83.0,85.10800170898438,70.0,70.91200256347656,76.80000305175781,78.69000244140625,80.6259994506836,80.03800201416016,79.0510025024414,79.32499694824219,76.26300048828125,76.677001953125,83.5270004272461,90.0999984741211,87.80000305175781,87.00499725341797,87.7770004272461,86.2509994506836,83.56600189208984,83.86100006103516,86.5,82.70899963378906,81.5199966430664,76.0009994506836,74.12200164794922,75.4000015258789,78.01799774169922,75.55500030517578,75.84700012207031,75.3030014038086,76.30899810791016,76.61599731445312,78.4000015258789,82.56099700927734,82.80899810791016,88.33100128173828,90.03199768066406,86.3219985961914,82.0,82.30000305175781,80.8270034790039,82.56199645996094,81.5199966430664,77.38099670410156,79.62899780273438,82.10099792480469,82.82499694824219,86.00499725341797,88.302001953125,87.33599853515625,86.58100128173828,87.58000183105469,88.19999694824219,86.60099792480469,81.4800033569336,77.40699768066406,77.83200073242188,76.54000091552734,76.21900177001953,70.51000213623047,66.31999969482422,69.75499725341797,69.23100280761719,65.63099670410156,69.18099975585938,65.85800170898438,58.24599838256836,52.95000076293945,58.88199996948242,48.88800048828125,47.85599899291992,49.20399856567383,51.047000885009766,54.862998962402344,54.63600158691406,57.319000244140625,61.207000732421875,59.52799987792969,59.8380012512207,60.178001403808594,60.2239990234375,60.38800048828125,55.52399826049805,51.349998474121094,39.518001556396484,43.5359992980957,41.95500183105469,42.87099838256836,40.84000015258789,40.68299865722656,38.279998779296875,38.750999450683594,40.073001861572266,41.12200164794922,43.172000885009766,43.895999908447266,43.35499954223633,43.53200149536133,43.6150016784668,43.55799865722656,43.62099838256836,44.88800048828125,45.22600173950195,45.79199981689453,37.30099868774414,40.0,41.24599838256836,40.0,39.84000015258789,41.2599983215332,40.52000045776367,41.5099983215332,44.060001373291016,45.529998779296875,44.400001525878906,45.75,46.439998626708984,45.72999954223633,47.2599983215332,47.150001525878906,47.0099983215332,46.93000030517578,44.810001373291016,44.61000061035156,45.630001068115234,46.459999084472656,47.279998779296875,46.75,32.20000076293945,27.219999313354492,25.709999084472656,23.899999618530273,25.100000381469727,20.200000762939453,22.110000610351562,23.760000228881836,21.299999237060547,21.579999923706055,20.270000457763672,17.360000610351562,17.25,20.0,25.610000610351562,24.81999969482422,26.510000228881836,30.5,35.54999923706055,34.029998779296875,34.43000030517578,31.110000610351562,35.31999969482422,38.81999969482422,39.52000045776367,40.91999816894531,41.34000015258789,44.09000015258789,39.77000045776367,36.06999969482422,37.5,35.54999923706055,31.200000762939453,33.34000015258789,32.0099983215332,30.81999969482422,30.510000228881836,31.579999923706055,32.189998626708984,33.0,31.639999389648438,30.1200008392334,29.950000762939453,29.899999618530273,30.1299991607666,34.91999816894531,34.060001373291016,31.719999313354492,31.709999084472656,29.010000228881836,30.399999618530273,30.479999542236328,30.889999389648438,30.760000228881836,31.110000610351562,32.70000076293945,32.790000915527344,33.060001373291016,28.420000076293945,27.219999313354492,27.610000610351562,27.809999465942383,28.34000015258789,25.709999084472656,27.350000381469727,29.75,31.850000381469727,34.33000183105469,37.36000061035156,38.41999816894531,38.86000061035156,37.5,42.849998474121094,50.9900016784668,55.61000061035156,54.29999923706055,55.06999969482422,50.2599983215332,44.0,50.04999923706055,42.54999923706055,38.880001068115234,35.61000061035156,34.5099983215332,38.22999954223633,35.65999984741211,35.36000061035156,35.9900016784668,36.61000061035156,41.849998474121094,38.900001525878906,40.25,40.900001525878906,37.849998474121094,38.150001525878906,38.54999923706055,38.90999984741211,39.720001220703125,40.09000015258789,36.619998931884766,34.65999984741211,33.88999938964844,32.13999938964844,33.900001525878906,33.77000045776367,31.549999237060547,27.649999618530273,27.600000381469727,30.920000076293945,31.40999984741211,32.5,32.56999969482422,32.970001220703125,33.06999969482422,30.920000076293945,30.440000534057617,28.899999618530273,29.56999969482422,32.630001068115234,33.5099983215332,35.29999923706055,36.060001373291016,35.939998626708984,28.780000686645508,31.149999618530273,32.689998626708984,32.119998931884766,31.520000457763672,30.540000915527344,31.950000762939453,31.200000762939453,32.95000076293945,34.18000030517578,43.08000183105469,41.40999984741211,45.029998779296875,44.13999938964844,42.400001525878906,41.22999954223633,41.18000030517578,39.11000061035156,40.810001373291016,40.95000076293945,41.040000915527344,39.04999923706055,39.5099983215332,41.130001068115234,42.880001068115234,40.34000015258789,41.38999938964844,41.880001068115234,42.34000015258789,42.779998779296875,42.31999969482422,40.7400016784668,42.06999969482422,42.90999984741211,42.790000915527344,44.13999938964844,40.779998779296875,41.060001373291016,43.119998931884766,46.06999969482422,46.86000061035156,48.22999954223633,46.369998931884766,47.06999969482422,48.41999816894531,46.220001220703125,47.36000061035156,48.369998931884766,49.68000030517578,49.08000183105469,48.779998779296875,51.529998779296875,51.41999816894531,52.61000061035156,51.27000045776367,51.400001525878906,48.849998474121094,50.58000183105469,51.33000183105469,51.619998931884766,55.29999923706055,58.150001525878906,59.02000045776367,58.459999084472656,55.06999969482422,57.619998931884766,56.790000915527344,44.83000183105469,46.56999969482422,44.529998779296875,44.97999954223633,44.79999923706055,45.560001373291016,44.66999816894531,44.15999984741211,45.18000030517578,43.16999816894531,41.310001373291016,41.81999969482422,41.630001068115234,43.279998779296875,43.63999938964844,43.869998931884766,43.90999984741211,41.439998626708984,39.560001373291016,39.77000045776367,39.75,39.7400016784668,39.88999938964844,40.16999816894531,43.33000183105469,43.459999084472656,44.630001068115234,44.20000076293945,44.5,43.689998626708984,44.540000915527344,45.45000076293945,45.16999816894531,45.86000061035156,46.16999816894531,44.20000076293945,44.400001525878906,45.939998626708984,46.20000076293945,47.36000061035156,51.060001373291016,50.79999923706055,53.959999084472656,53.599998474121094,54.58000183105469,57.2599983215332,52.560001373291016,54.02000045776367,52.97999954223633,52.86000061035156,53.27000045776367,51.619998931884766,54.599998474121094,53.90999984741211,50.029998779296875,47.380001068115234,48.209999084472656,49.720001220703125,51.369998931884766,51.560001373291016,50.33000183105469,50.79999923706055,50.54999923706055,46.86000061035156,42.02000045776367,40.29999923706055,38.13999938964844,39.900001525878906,38.58000183105469,37.56999969482422,34.779998779296875,33.689998626708984,33.63999938964844,33.54999923706055,33.20000076293945,31.450000762939453,31.030000686645508,31.979999542236328,31.170000076293945,32.45000076293945,32.880001068115234,32.56999969482422,32.88999938964844,32.66999816894531,33.08000183105469,33.45000076293945,34.720001220703125,34.58000183105469,34.18000030517578,32.90999984741211,32.22999954223633,31.239999771118164,30.950000762939453,29.84000015258789,29.100000381469727,29.59000015258789,30.8700008392334,30.270000457763672,30.34000015258789,30.139999389648438,29.940000534057617,29.639999389648438,29.020000457763672,29.93000030517578,29.979999542236328,29.43000030517578,29.780000686645508,29.209999084472656,29.549999237060547,29.770000457763672,27.799999237060547,27.75,28.56999969482422,29.600000381469727,30.219999313354492,30.959999084472656,32.369998931884766,31.329999923706055,30.65999984741211,29.899999618530273,30.969999313354492,29.139999389648438,28.899999618530273,28.799999237060547,28.639999389648438,31.700000762939453,29.3700008392334,31.219999313354492,32.650001525878906,33.0099983215332,31.639999389648438,30.420000076293945,30.260000228881836,29.579999923706055,29.350000381469727,30.989999771118164,31.420000076293945,30.56999969482422,30.290000915527344,31.459999084472656,31.15999984741211,31.3799991607666,30.549999237060547,29.68000030517578,30.850000381469727,31.469999313354492,31.1200008392334,29.850000381469727,31.559999465942383,31.549999237060547,30.799999237060547,30.219999313354492,30.920000076293945,31.479999542236328,30.329999923706055,29.790000915527344,20.350000381469727,19.479999542236328,20.989999771118164,22.56999969482422,21.860000610351562,21.3799991607666,20.709999084472656,21.34000015258789,22.350000381469727,21.8700008392334,22.030000686645508,21.790000915527344,22.860000610351562,23.09000015258789,23.639999389648438,24.450000762939453,26.5,26.950000762939453,26.670000076293945,28.18000030517578,27.709999084472656,28.350000381469727,28.780000686645508,26.059999465942383,27.280000686645508,27.459999084472656,26.510000228881836,25.459999084472656,26.350000381469727,26.8799991607666,27.34000015258789,27.420000076293945,31.1200008392334,32.91999816894531,32.29999923706055,33.439998626708984,31.239999771118164,31.780000686645508,31.520000457763672,30.639999389648438,29.520000457763672,29.469999313354492,30.8700008392334,32.2599983215332,33.68000030517578,35.43000030517578,36.7599983215332,37.61000061035156,44.16999816894531,45.65999984741211,48.560001373291016,45.65999984741211,45.209999084472656,41.040000915527344,42.18000030517578,38.040000915527344,29.139999389648438,28.610000610351562,29.450000762939453,30.719999313354492,29.1200008392334,27.709999084472656,28.280000686645508,32.27000045776367,32.810001373291016,31.389999389648438,31.360000610351562,30.280000686645508,27.75,28.170000076293945,27.479999542236328,26.700000762939453,26.739999771118164,25.40999984741211,26.030000686645508,28.190000534057617,27.90999984741211],"volume":[19042000,16776000,23111000,23431000,42626000,67033000,53454000,41729000,22892000,47329000,35858000,48751000,231125000,188233000,96772000,121170000,67173000,50356000,115251000,179564000,119973000,136096000,121896000,175964000,184890000,123330000,94137000,108348000,168723000,144805000,201286000,252406000,340383000,254126000,145555000,253727000,193844000,96078000,69104000,60325000,88429000,108816000,201621000,133044000,118933000,88243000,117506000,71155000,67473000,58760000,62445000,169640000,115307000,104844000,76457000,85630000,50691000,70172000,63563000,52578000,34631000,51852000,42301000,61824000,58166000,53445000,43167000,40212000,41373000,36770000,33322000,42011000,71214000,71675000,43007000,172385000,93035000,83426000,67404000,50817000,70680000,58663000,73693000,135363000,64962000,52329000,53428000,40793000,37196000,38821000,37913000,28147000,49962000,97529000,70098000,51924000,53631000,59188000,56322000,114602000,68504000,62351000,49323000,47142000,74080000,61558000,40783000,63075000,50339000,34449000,48721000,30387000,41190000,116137000,65988000,89118000,87621000,134329000,73587000,77210000,47024000,45500000,71513000,165059000,71230000,54936000,31979000,48093000,98216000,65269000,50402000,56522000,51601000,86770000,43654000,57594000,59697000,83513000,49287000,42112000,67812000,70478000,43822000,39196000,48963000,49680000,54317000,77147000,70791000,111233000,181205000,118238000,59190000,91752000,81160000,70012000,95604000,80612000,68802000,60604000,57375000,61153000,53374000,90386000,116837000,369735000,130533000,109332000,97224000,71634000,61987000,90480000,80224000,49475000,73376000,49342000,69967000,43034000,36491000,57557000,49492000,76344000,71532000,53494000,49986000,239230000,107420000,68311000,30604000,22026900,30466100,30991900,104771200,106186100,65379000,40610900,40748100,45227800,38228200,50139200,47789300,31933200,36216800,41248100,24301000,23717700,32279200,27230200,35234800,236424500,129887200,102739000,92052000,106628300,122890800,88234700,60549600,71258400,44022500,55525500,95152100,74025400,178890800,235282900,105366500,118032600,159607100,170113700,95313000,63261300,60119900,263221600,204353000,96994400,71100400,108671300,98777300,83380600,79559900,39402400,64847400,82607200,41821700,48011000,39138300,85656300,26032300,41339700,28146700,32070600,32119900,26546700,24396500,34497000,56472600,33287800,25899100,29754900,33913100,21517900,27416700,26766800,24396500,40097600,46466200,21534400,31728400,59858800,35715300,25802700,22577100,37988200,44755500,35954600,82863100,66262400,72679900,134627800,153179100,161454200,110368100,133562000,163200100,337992700,181555200,104690400,84122600,146548400,144521900,121404800,96058000,104518500,109691900,69735700,71552600,59174000,73154000,95890600,92434500,56116700,57205600,40651100,53505500,60767800,43863900,64539600,85032200,57736800,59258300,48512300,45561600,43814800,41752300,39934500,45050100,54490200,73010200,61430900,69891800,38130400,27608700,33565600,27661300,38843500,26958500,35384400,32367200,56445100,50380400,38163400,42508700,43312300,98230500,55087500,45306800,33477400,44675900,58448500,42736600,31459200,51333900,96752000,169224100,87035100,99288900,45618300,43284200,54954000,30515100,37900700,40092300,39353300,35885100,34887500,25940400,41728700,31201600,40439400,25509600,27406300,21494900,34008900,24671700,36493500,33860900,20761000,40654600,51588500,69270800,58068400,86439500,72397600,53757300,49238000,42243100,27703100,18665600,33006700,29002600,35063600,33264400,24861400,25603000,62012800,30066100,31534600,31842400,38140200,31829300,25249600,37679300,34308400,72578800,57488300,53032900,46751800,40840300,32743600,49970600,115217900,43942200,43796800,31865900,30326100,26004400,22948700,27407500,22586500,30319200,31496600,16552100,24089100,18782000,18168200,18925100,22120100,36835900,29924300,20472800,22479400,21771700,19033300,37459000,40876000,24437700,38138300,22441800,18139200,22589200,26315800,28688400,39930600,27042500,24991300,24372200,22879400,25012600,32168500,48357200,32744400,32220400,40241600,37885900,45151400,29801500,45087800,24588900,19789100,16646000,24656600,20681800,45553300,29016500,34326200,57175700,25206600,27434500,28064400,25028500,17736600,19822800,23811300,37973500,61413600,32092100,32960200,26396700,21707800,24749700,37471500,37325200,32689500,28024900,28892800,37801500,28321200,27885100,22199800,21642400,10755800,20952400,19434000,16253200,17205700,19415300,21290300,17513000,17615700,23178900,22435100,18470600,20835800,24797200,25658700,39854100,21470400,18146700,6805600,14262700,19595400,21568200,24845000,30675100,38591800,29127500,22808200,21598200,27159800,24840600,52519700,25019200,33266300,79038200,39742100,37885100,29917800,34482400,19400400,20774600,24239900,28135500,24089600,26817000,42513900,115558200,60314000,49279800,32251900,24777500,24547200,25527900,21660700,20377400,16814700,42320100,26058900,21437200,17982600,32402900,28496100,27204800,28730000,26566000,31472400,26932500,21134600,27705300,19233100,22009200,16569400,18279100,28824000,20833600,24360500,25754900,242958500,114269700,69821400,67917100,53777300,33020400,34074900,37631100,33420900,30446100,23564800,25328300,31894200,28654000,43565800,30023600,40885400,27816900,28966100,21872300,22593900,29805200,24811800,46874200,38559400,28746100,23282200,26097100,21028100,25043900,29340500,55291300,127295700,61495300,50774200,39601100,35190100,25441600,32397600,27358900,26671800,23166900,38111000,28075500,39441000,43169000,35758000,74574100,93235100,50422400,54883700,51041900,32738400,49259600,31631100,51851100,191345400,251249200,84317400,61776800,54280800,53631200,68325300,128512300,60658800,51833500,46077500,48554500,91157900,56264000,52034200,42742400,30951900,38985400,37264400,33573100,25045000],"close":[28.545000076293945,28.06399917602539,28.8799991607666,29.21299934387207,32.02799987792969,34.37300109863281,34.237998962402344,34.33100128173828,33.95600128173828,32.63100051879883,31.822999954223633,31.143999099731445,42.33599853515625,43.624000549316406,45.737998962402344,47.01900100708008,47.55799865722656,47.415000915527344,49.56700134277344,51.297000885009766,52.96099853515625,58.349998474121094,57.9630012512207,66.33499908447266,68.15899658203125,68.36000061035156,69.80000305175781,74.02899932861328,77.3010025024414,79.14900207519531,88.05500030517578,100.4000015258789,80.33200073242188,78.75700378417969,73.41699981689453,97.552001953125,86.0009994506836,87.63400268554688,85.11100006103516,81.65399932861328,86.61199951171875,90.5479965209961,107.43399810791016,109.08300018310547,112.47000122070312,115.97599792480469,114.0009994506836,108.02200317382812,116.30000305175781,118.80699920654297,113.01100158691406,106.88300323486328,100.06800079345703,91.09700012207031,89.64700317382812,97.16100311279297,97.27400207519531,104.27899932861328,102.50599670410156,102.3290023803711,101.00299835205078,103.71499633789062,100.99099731445312,101.55699920654297,95.79900360107422,94.802001953125,92.8499984741211,90.41999816894531,90.85399627685547,93.72799682617188,89.8489990234375,88.2750015258789,97.62999725341797,96.00800323486328,92.8479995727539,71.36499786376953,71.7020034790039,76.18599700927734,75.47200012207031,78.73999786376953,85.74400329589844,89.03500366210938,85.87999725341797,73.83000183105469,76.25199890136719,78.2699966430664,83.03500366210938,81.92900085449219,82.26399993896484,79.97000122070312,79.8499984741211,78.2760009765625,82.23699951171875,95.23600006103516,90.44000244140625,88.78900146484375,90.39399719238281,89.8949966430664,87.3270034790039,84.73799896240234,88.38800048828125,87.47200012207031,83.97200012207031,82.79399871826172,78.45099639892578,77.05899810791016,77.16100311279297,80.25199890136719,77.79199981689453,76.91100311279297,78.68599700927734,76.76100158691406,77.4739990234375,87.11000061035156,84.4540023803711,88.74099731445312,92.0009994506836,91.76399993896484,90.5260009765625,82.697998046875,84.31199645996094,83.11599731445312,89.03600311279297,81.93499755859375,81.23200225830078,83.71700286865234,84.69999694824219,84.65799713134766,89.93399810791016,89.56099700927734,89.99800109863281,88.9219970703125,90.99600219726562,89.76799774169922,87.69599914550781,81.63099670410156,80.16100311279297,79.6780014038086,78.62799835205078,78.3219985961914,71.15599822998047,69.56099700927734,71.21900177001953,69.77300262451172,66.63099670410156,70.16500091552734,67.2239990234375,62.46500015258789,60.882999420166016,61.694000244140625,49.27000045776367,50.99399948120117,50.875999450683594,54.097999572753906,56.74300003051758,57.70899963378906,62.66899871826172,62.880001068115234,62.36199951171875,61.090999603271484,62.37799835205078,60.481998443603516,61.32400131225586,56.250999450683594,54.763999938964844,44.3489990234375,44.88199996948242,43.77000045776367,44.178001403808594,42.34700012207031,41.459999084472656,38.645999908447266,40.98699951171875,41.27199935913086,44.540000915527344,44.2130012512207,45.715999603271484,44.90999984741211,43.9379997253418,43.6879997253418,43.720001220703125,45.72700119018555,46.59400177001953,46.361000061035156,45.814998626708984,40.2400016784668,41.9739990234375,41.63999938964844,40.54999923706055,42.0,41.54999923706055,41.22999954223633,47.7400016784668,45.349998474121094,47.290000915527344,46.470001220703125,47.79999923706055,47.38999938964844,47.7599983215332,48.75,47.59000015258789,47.2599983215332,47.79999923706055,45.970001220703125,45.36000061035156,46.22999954223633,47.27000045776367,47.720001220703125,49.119998931884766,33.06999969482422,29.110000610351562,26.049999237060547,26.030000686645508,27.700000762939453,22.700000762939453,25.479999542236328,24.520000457763672,23.229999542236328,21.700000762939453,20.329999923706055,18.010000228881836,18.579999923706055,21.540000915527344,28.270000457763672,25.799999237060547,29.700000762939453,33.150001525878906,38.40999984741211,34.43000030517578,35.06999969482422,32.63999938964844,42.0,40.209999084472656,41.810001373291016,41.13999938964844,43.93000030517578,44.15999984741211,40.540000915527344,38.290000915527344,37.93000030517578,36.45000076293945,33.439998626708984,33.79999923706055,32.22999954223633,31.239999771118164,31.59000015258789,32.400001525878906,34.33000183105469,33.7400016784668,31.979999542236328,30.68000030517578,30.479999542236328,30.049999237060547,33.33000183105469,36.45000076293945,34.380001068115234,32.61000061035156,32.599998474121094,31.079999923706055,30.530000686645508,30.989999771118164,31.1200008392334,30.81999969482422,32.45000076293945,33.86000061035156,33.40999984741211,33.27000045776367,29.06999969482422,28.18000030517578,27.799999237060547,28.639999389648438,28.520000457763672,26.850000381469727,29.15999984741211,31.489999771118164,33.84000015258789,36.279998779296875,42.650001525878906,38.61000061035156,39.68000030517578,42.279998779296875,47.90999984741211,55.79999923706055,60.25,59.27000045776367,56.06999969482422,51.61000061035156,45.540000915527344,51.11000061035156,42.95000076293945,41.459999084472656,36.06999969482422,39.13999938964844,38.900001525878906,37.04999923706055,38.2400016784668,36.900001525878906,40.84000015258789,42.470001220703125,39.08000183105469,42.16999816894531,41.939998626708984,37.900001525878906,40.099998474121094,39.099998474121094,42.150001525878906,41.720001220703125,40.63999938964844,37.040000915527344,34.720001220703125,34.2599983215332,34.2400016784668,35.04999923706055,35.09000015258789,32.31999969482422,29.81999969482422,33.0,31.709999084472656,36.709999084472656,33.68000030517578,33.150001525878906,33.119998931884766,33.47999954223633,31.889999389648438,31.510000228881836,29.510000228881836,30.579999923706055,32.900001525878906,35.810001373291016,36.470001220703125,37.27000045776367,36.0,31.860000610351562,32.72999954223633,33.709999084472656,32.16999816894531,32.939998626708984,32.47999954223633,32.11000061035156,31.989999771118164,33.52000045776367,38.88999938964844,45.0,43.959999084472656,46.150001525878906,44.790000915527344,42.77000045776367,41.650001525878906,41.31999969482422,40.09000015258789,41.56999969482422,41.959999084472656,41.150001525878906,40.02000045776367,41.20000076293945,43.189998626708984,44.130001068115234,40.77000045776367,41.54999923706055,43.119998931884766,42.90999984741211,43.209999084472656,43.36000061035156,41.560001373291016,43.689998626708984,43.11000061035156,44.470001220703125,45.31999969482422,40.88999938964844,42.84000015258789,46.61000061035156,49.27000045776367,47.58000183105469,49.0099983215332,47.20000076293945,48.7400016784668,48.560001373291016,47.11000061035156,49.11000061035156,50.02000045776367,50.36000061035156,49.2400016784668,49.72999954223633,53.16999816894531,53.220001220703125,52.75,51.77000045776367,51.5,49.86000061035156,51.70000076293945,52.52000045776367,54.470001220703125,60.04999923706055,58.630001068115234,60.709999084472656,58.970001220703125,56.63999938964844,58.22999954223633,57.2599983215332,46.790000915527344,46.66999816894531,44.599998474121094,45.20000076293945,46.43000030517578,46.06999969482422,45.4900016784668,45.369998931884766,45.86000061035156,43.2400016784668,42.61000061035156,42.310001373291016,43.880001068115234,44.06999969482422,44.36000061035156,44.7599983215332,43.970001220703125,41.540000915527344,40.779998779296875,40.099998474121094,40.70000076293945,40.40999984741211,40.040000915527344,42.91999816894531,43.90999984741211,43.95000076293945,45.0,45.380001068115234,44.90999984741211,44.900001525878906,45.939998626708984,45.810001373291016,46.869998931884766,46.9900016784668,46.20000076293945,46.2400016784668,45.81999969482422,46.36000061035156,47.939998626708984,52.38999938964844,52.5,51.959999084472656,54.619998931884766,55.06999969482422,58.68000030517578,57.97999954223633,52.86000061035156,54.75,53.11000061035156,53.939998626708984,53.84000015258789,52.18000030517578,55.040000915527344,54.81999969482422,52.5,47.91999816894531,48.290000915527344,51.56999969482422,52.36000061035156,52.689998626708984,50.369998931884766,51.959999084472656,50.75,47.400001525878906,42.029998779296875,40.34000015258789,39.7599983215332,40.189998626708984,38.81999969482422,37.90999984741211,35.09000015258789,36.41999816894531,34.099998474121094,34.900001525878906,33.72999954223633,31.559999465942383,32.189998626708984,33.31999969482422,32.47999954223633,32.83000183105469,33.849998474121094,33.40999984741211,32.91999816894531,33.68000030517578,34.22999954223633,34.689998626708984,35.369998931884766,35.02000045776367,34.900001525878906,34.02000045776367,32.33000183105469,31.3700008392334,31.65999984741211,29.84000015258789,29.3700008392334,31.110000610351562,31.06999969482422,30.760000228881836,30.549999237060547,30.639999389648438,30.079999923706055,29.649999618530273,29.270000457763672,30.959999084472656,30.06999969482422,30.540000915527344,30.010000228881836,29.899999618530273,30.15999984741211,30.1200008392334,28.600000381469727,28.270000457763672,29.420000076293945,32.63999938964844,31.40999984741211,32.2400016784668,32.45000076293945,31.700000762939453,30.799999237060547,31.200000762939453,31.209999084472656,30.1200008392334,29.110000610351562,29.709999084472656,29.670000076293945,33.7599983215332,30.850000381469727,34.380001068115234,33.529998779296875,33.33000183105469,32.040000915527344,30.43000030517578,30.540000915527344,30.110000610351562,29.709999084472656,32.15999984741211,32.41999816894531,30.709999084472656,31.1299991607666,33.599998474121094,32.279998779296875,32.38999938964844,31.829999923706055,30.68000030517578,32.650001525878906,32.2400016784668,31.309999465942383,31.979999542236328,31.790000915527344,31.790000915527344,30.899999618530273,30.75,31.860000610351562,31.510000228881836,30.350000381469727,30.790000915527344,20.530000686645508,21.579999923706055,22.229999542236328,24.049999237060547,22.209999084472656,21.969999313354492,21.059999465942383,22.770000457763672,22.510000228881836,23.219999313354492,22.049999237060547,22.670000076293945,23.3700008392334,23.219999313354492,25.260000228881836,25.969999313354492,27.200000762939453,27.290000915527344,28.399999618530273,28.559999465942383,28.809999465942383,28.43000030517578,29.18000030517578,26.75,29.079999923706055,27.850000381469727,27.25,26.31999969482422,27.399999618530273,27.09000015258789,27.920000076293945,27.829999923706055,34.65999984741211,33.619998931884766,35.369998931884766,33.52000045776367,32.790000915527344,32.0,33.029998779296875,31.040000915527344,30.850000381469727,30.559999465942383,33.459999084472656,33.459999084472656,35.58000183105469,37.099998474121094,38.189998626708984,41.29999923706055,46.09000015258789,46.880001068115234,50.16999816894531,47.41999816894531,46.900001525878906,41.63999938964844,43.9900016784668,40.63999938964844,29.270000457763672,31.969999313354492,30.459999084472656,30.850000381469727,29.219999313354492,27.780000686645508,30.65999984741211,35.459999084472656,33.31999969482422,32.45000076293945,31.68000030517578,30.6299991607666,28.149999618530273,29.329999923706055,27.649999618530273,27.219999313354492,27.190000534057617,26.25,28.170000076293945,28.239999771118164,28.309999465942383]}],"adjclose":[{"adjclose":[28.545000076293945,28.06399917602539,28.8799991607666,29.21299934387207,32.02799987792969,34.37300109863281,34.237998962402344,34.33100128173828,33.95600128173828,32.63100051879883,31.822999954223633,31.143999099731445,42.33599853515625,43.624000549316406,45.737998962402344,47.01900100708008,47.55799865722656,47.415000915527344,49.56700134277344,51.297000885009766,52.96099853515625,58.349998474121094,57.9630012512207,66.33499908447266,68.15899658203125,68.36000061035156,69.80000305175781,74.02899932861328,77.3010025024414,79.14900207519531,88.05500030517578,100.4000015258789,80.33200073242188,78.75700378417969,73.41699981689453,97.552001953125,86.0009994506836,87.63400268554688,85.11100006103516,81.65399932861328,86.61199951171875,90.5479965209961,107.43399810791016,109.08300018310547,112.47000122070312,115.97599792480469,114.0009994506836,108.02200317382812,116.30000305175781,118.80699920654297,113.01100158691406,106.88300323486328,100.06800079345703,91.09700012207031,89.64700317382812,97.16100311279297,97.27400207519531,104.27899932861328,102.50599670410156,102.3290023803711,101.00299835205078,103.71499633789062,100.99099731445312,101.55699920654297,95.79900360107422,94.802001953125,92.8499984741211,90.41999816894531,90.85399627685547,93.72799682617188,89.8489990234375,88.2750015258789,97.62999725341797,96.00800323486328,92.8479995727539,71.36499786376953,71.7020034790039,76.18599700927734,75.47200012207031,78.73999786376953,85.74400329589844,89.03500366210938,85.87999725341797,73.83000183105469,76.25199890136719,78.2699966430664,83.03500366210938,81.92900085449219,82.26399993896484,79.97000122070312,79.8499984741211,78.2760009765625,82.23699951171875,95.23600006103516,90.44000244140625,88.78900146484375,90.39399719238281,89.8949966430664,87.3270034790039,84.73799896240234,88.38800048828125,87.47200012207031,83.97200012207031,82.79399871826172,78.45099639892578,77.05899810791016,77.16100311279297,80.25199890136719,77.79199981689453,76.91100311279297,78.68599700927734,76.76100158691406,77.4739990234375,87.11000061035156,84.4540023803711,88.74099731445312,92.0009994506836,91.76399993896484,90.5260009765625,82.697998046875,84.31199645996094,83.11599731445312,89.03600311279297,81.93499755859375,81.23200225830078,83.71700286865234,84.69999694824219,84.65799713134766,89.93399810791016,89.56099700927734,89.99800109863281,88.9219970703125,90.99600219726562,89.76799774169922,87.69599914550781,81.63099670410156,80.16100311279297,79.6780014038086,78.62799835205078,78.3219985961914,71.15599822998047,69.56099700927734,71.21900177001953,69.77300262451172,66.63099670410156,70.16500091552734,67.2239990234375,62.46500015258789,60.882999420166016,61.694000244140625,49.27000045776367,50.99399948120117,50.875999450683594,54.097999572753906,56.74300003051758,57.70899963378906,62.66899871826172,62.880001068115234,62.36199951171875,61.090999603271484,62.37799835205078,60.481998443603516,61.32400131225586,56.250999450683594,54.763999938964844,44.3489990234375,44.88199996948242,43.77000045776367,44.178001403808594,42.34700012207031,41.459999084472656,38.645999908447266,40.98699951171875,41.27199935913086,44.540000915527344,44.2130012512207,45.715999603271484,44.90999984741211,43.9379997253418,43.6879997253418,43.720001220703125,45.72700119018555,46.59400177001953,46.361000061035156,45.814998626708984,40.2400016784668,41.9739990234375,41.63999938964844,40.54999923706055,42.0,41.54999923706055,41.22999954223633,47.7400016784668,45.349998474121094,47.290000915527344,46.470001220703125,47.79999923706055,47.38999938964844,47.7599983215332,48.75,47.59000015258789,47.2599983215332,47.79999923706055,45.970001220703125,45.36000061035156,46.22999954223633,47.27000045776367,47.720001220703125,49.119998931884766,33.06999969482422,29.110000610351562,26.049999237060547,26.030000686645508,27.700000762939453,22.700000762939453,25.479999542236328,24.520000457763672,23.229999542236328,21.700000762939453,20.329999923706055,18.010000228881836,18.579999923706055,21.540000915527344,28.270000457763672,25.799999237060547,29.700000762939453,33.150001525878906,38.40999984741211,34.43000030517578,35.06999969482422,32.63999938964844,42.0,40.209999084472656,41.810001373291016,41.13999938964844,43.93000030517578,44.15999984741211,40.540000915527344,38.290000915527344,37.93000030517578,36.45000076293945,33.439998626708984,33.79999923706055,32.22999954223633,31.239999771118164,31.59000015258789,32.400001525878906,34.33000183105469,33.7400016784668,31.979999542236328,30.68000030517578,30.479999542236328,30.049999237060547,33.33000183105469,36.45000076293945,34.380001068115234,32.61000061035156,32.599998474121094,31.079999923706055,30.530000686645508,30.989999771118164,31.1200008392334,30.81999969482422,32.45000076293945,33.86000061035156,33.40999984741211,33.27000045776367,29.06999969482422,28.18000030517578,27.799999237060547,28.639999389648438,28.520000457763672,26.850000381469727,29.15999984741211,31.489999771118164,33.84000015258789,36.279998779296875,42.650001525878906,38.61000061035156,39.68000030517578,42.279998779296875,47.90999984741211,55.79999923706055,60.25,59.27000045776367,56.06999969482422,51.61000061035156,45.540000915527344,51.11000061035156,42.95000076293945,41.459999084472656,36.06999969482422,39.13999938964844,38.900001525878906,37.04999923706055,38.2400016784668,36.900001525878906,40.84000015258789,42.470001220703125,39.08000183105469,42.16999816894531,41.939998626708984,37.900001525878906,40.099998474121094,39.099998474121094,42.150001525878906,41.720001220703125,40.63999938964844,37.040000915527344,34.720001220703125,34.2599983215332,34.2400016784668,35.04999923706055,35.09000015258789,32.31999969482422,29.81999969482422,33.0,31.709999084472656,36.709999084472656,33.68000030517578,33.150001525878906,33.119998931884766,33.47999954223633,31.889999389648438,31.510000228881836,29.510000228881836,30.579999923706055,32.900001525878906,35.810001373291016,36.470001220703125,37.27000045776367,36.0,31.860000610351562,32.72999954223633,33.709999084472656,32.16999816894531,32.939998626708984,32.47999954223633,32.11000061035156,31.989999771118164,33.52000045776367,38.88999938964844,45.0,43.959999084472656,46.150001525878906,44.790000915527344,42.77000045776367,41.650001525878906,41.31999969482422,40.09000015258789,41.56999969482422,41.959999084472656,41.150001525878906,40.02000045776367,41.20000076293945,43.189998626708984,44.130001068115234,40.77000045776367,41.54999923706055,43.119998931884766,42.90999984741211,43.209999084472656,43.36000061035156,41.560001373291016,43.689998626708984,43.11000061035156,44.470001220703125,45.31999969482422,40.88999938964844,42.84000015258789,46.61000061035156,49.27000045776367,47.58000183105469,49.0099983215332,47.20000076293945,48.7400016784668,48.560001373291016,47.11000061035156,49.11000061035156,50.02000045776367,50.36000061035156,49.2400016784668,49.72999954223633,53.16999816894531,53.220001220703125,52.75,51.77000045776367,51.5,49.86000061035156,51.70000076293945,52.52000045776367,54.470001220703125,60.04999923706055,58.630001068115234,60.709999084472656,58.970001220703125,56.63999938964844,58.22999954223633,57.2599983215332,46.790000915527344,46.66999816894531,44.599998474121094,45.20000076293945,46.43000030517578,46.06999969482422,45.4900016784668,45.369998931884766,45.86000061035156,43.2400016784668,42.61000061035156,42.310001373291016,43.880001068115234,44.06999969482422,44.36000061035156,44.7599983215332,43.970001220703125,41.540000915527344,40.779998779296875,40.099998474121094,40.70000076293945,40.40999984741211,40.040000915527344,42.91999816894531,43.90999984741211,43.95000076293945,45.0,45.380001068115234,44.90999984741211,44.900001525878906,45.939998626708984,45.810001373291016,46.869998931884766,46.9900016784668,46.20000076293945,46.2400016784668,45.81999969482422,46.36000061035156,47.939998626708984,52.38999938964844,52.5,51.959999084472656,54.619998931884766,55.06999969482422,58.68000030517578,57.97999954223633,52.86000061035156,54.75,53.11000061035156,53.939998626708984,53.84000015258789,52.18000030517578,55.040000915527344,54.81999969482422,52.5,47.91999816894531,48.290000915527344,51.56999969482422,52.36000061035156,52.689998626708984,50.369998931884766,51.959999084472656,50.75,47.400001525878906,42.029998779296875,40.34000015258789,39.7599983215332,40.189998626708984,38.81999969482422,37.90999984741211,35.09000015258789,36.41999816894531,34.099998474121094,34.900001525878906,33.72999954223633,31.559999465942383,32.189998626708984,33.31999969482422,32.47999954223633,32.83000183105469,33.849998474121094,33.40999984741211,32.91999816894531,33.68000030517578,34.22999954223633,34.689998626708984,35.369998931884766,35.02000045776367,34.900001525878906,34.02000045776367,32.33000183105469,31.3700008392334,31.65999984741211,29.84000015258789,29.3700008392334,31.110000610351562,31.06999969482422,30.760000228881836,30.549999237060547,30.639999389648438,30.079999923706055,29.649999618530273,29.270000457763672,30.959999084472656,30.06999969482422,30.540000915527344,30.010000228881836,29.899999618530273,30.15999984741211,30.1200008392334,28.600000381469727,28.270000457763672,29.420000076293945,32.63999938964844,31.40999984741211,32.2400016784668,32.45000076293945,31.700000762939453,30.799999237060547,31.200000762939453,31.209999084472656,30.1200008392334,29.110000610351562,29.709999084472656,29.670000076293945,33.7599983215332,30.850000381469727,34.380001068115234,33.529998779296875,33.33000183105469,32.040000915527344,30.43000030517578,30.540000915527344,30.110000610351562,29.709999084472656,32.15999984741211,32.41999816894531,30.709999084472656,31.1299991607666,33.599998474121094,32.279998779296875,32.38999938964844,31.829999923706055,30.68000030517578,32.650001525878906,32.2400016784668,31.309999465942383,31.979999542236328,31.790000915527344,31.790000915527344,30.899999618530273,30.75,31.860000610351562,31.510000228881836,30.350000381469727,30.790000915527344,20.530000686645508,21.579999923706055,22.229999542236328,24.049999237060547,22.209999084472656,21.969999313354492,21.059999465942383,22.770000457763672,22.510000228881836,23.219999313354492,22.049999237060547,22.670000076293945,23.3700008392334,23.219999313354492,25.260000228881836,25.969999313354492,27.200000762939453,27.290000915527344,28.399999618530273,28.559999465942383,28.809999465942383,28.43000030517578,29.18000030517578,26.75,29.079999923706055,27.850000381469727,27.25,26.31999969482422,27.399999618530273,27.09000015258789,27.920000076293945,27.829999923706055,34.65999984741211,33.619998931884766,35.369998931884766,33.52000045776367,32.790000915527344,32.0,33.029998779296875,31.040000915527344,30.850000381469727,30.559999465942383,33.459999084472656,33.459999084472656,35.58000183105469,37.099998474121094,38.189998626708984,41.29999923706055,46.09000015258789,46.880001068115234,50.16999816894531,47.41999816894531,46.900001525878906,41.63999938964844,43.9900016784668,40.63999938964844,29.270000457763672,31.969999313354492,30.459999084472656,30.850000381469727,29.219999313354492,27.780000686645508,30.65999984741211,35.459999084472656,33.31999969482422,32.45000076293945,31.68000030517578,30.6299991607666,28.149999618530273,29.329999923706055,27.649999618530273,27.219999313354492,27.190000534057617,26.25,28.170000076293945,28.239999771118164,28.309999465942383]}]}}],"error":null}}