{"chart":{"result":[{"meta":{"currency":"USD","symbol":"WMB","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":378657000,"regularMarketTime":1783713602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":75.02,"fiftyTwoWeekHigh":80.08,"fiftyTwoWeekLow":55.82,"regularMarketDayHigh":75.81,"regularMarketDayLow":74.125,"regularMarketVolume":3995507,"longName":"The Williams Companies, Inc.","shortName":"Williams Companies, Inc. (The)","chartPreviousClose":34.83,"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":[34.95000076293945,35.52000045776367,36.599998474121094,35.88999938964844,35.20000076293945,35.540000915527344,35.400001525878906,35.25,35.25,34.81999969482422,34.22999954223633,33.939998626708984,34.060001373291016,33.86000061035156,33.90999984741211,34.11000061035156,34.27000045776367,34.45000076293945,34.81999969482422,34.65999984741211,35.31999969482422,34.7599983215332,34.72999954223633,34.560001373291016,34.52000045776367,34.369998931884766,34.16999816894531,34.02000045776367,34.029998779296875,34.560001373291016,34.150001525878906,33.029998779296875,34.2400016784668,34.45000076293945,34.29999923706055,34.45000076293945,34.79999923706055,34.849998474121094,34.88999938964844,35.09000015258789,35.40999984741211,36.08000183105469,36.400001525878906,36.38999938964844,36.91999816894531,36.060001373291016,35.880001068115234,35.959999084472656,36.63999938964844,36.97999954223633,36.900001525878906,36.709999084472656,37.09000015258789,37.25,37.709999084472656,38.0,38.470001220703125,38.34000015258789,38.209999084472656,38.189998626708984,38.72999954223633,38.959999084472656,38.959999084472656,39.400001525878906,39.47999954223633,39.22999954223633,39.33000183105469,39.02000045776367,39.08000183105469,38.97999954223633,38.790000915527344,38.43000030517578,37.810001373291016,37.83000183105469,37.38999938964844,37.7400016784668,38.54999923706055,38.58000183105469,38.650001525878906,39.27000045776367,39.36000061035156,39.40999984741211,39.15999984741211,38.33000183105469,38.099998474121094,38.66999816894531,38.720001220703125,39.63999938964844,38.900001525878906,39.470001220703125,39.630001068115234,39.7400016784668,39.65999984741211,40.470001220703125,40.36000061035156,41.119998931884766,41.310001373291016,41.529998779296875,41.56999969482422,40.72999954223633,40.29999923706055,40.16999816894531,40.560001373291016,40.16999816894531,40.68000030517578,41.459999084472656,40.91999816894531,41.38999938964844,41.439998626708984,40.7599983215332,41.099998474121094,41.2400016784668,41.70000076293945,41.439998626708984,41.380001068115234,41.09000015258789,41.560001373291016,41.9900016784668,43.18000030517578,42.040000915527344,43.02000045776367,42.79999923706055,42.369998931884766,42.45000076293945,42.689998626708984,42.58000183105469,42.31999969482422,42.68000030517578,42.41999816894531,42.209999084472656,42.38999938964844,42.45000076293945,42.95000076293945,43.36000061035156,42.72999954223633,42.4900016784668,42.4900016784668,43.63999938964844,44.11000061035156,44.599998474121094,44.0,42.4900016784668,41.93000030517578,42.63999938964844,42.65999984741211,43.349998474121094,43.11000061035156,42.959999084472656,41.0,41.75,43.369998931884766,43.209999084472656,43.84000015258789,43.209999084472656,43.119998931884766,43.119998931884766,43.560001373291016,43.7400016784668,44.16999816894531,44.91999816894531,44.4900016784668,44.5,44.88999938964844,45.540000915527344,45.380001068115234,45.310001373291016,45.09000015258789,45.290000915527344,45.459999084472656,45.369998931884766,44.7400016784668,44.84000015258789,44.40999984741211,44.70000076293945,44.54999923706055,44.619998931884766,44.790000915527344,45.459999084472656,45.470001220703125,45.58000183105469,45.5099983215332,44.65999984741211,45.439998626708984,46.47999954223633,46.0,45.040000915527344,44.88999938964844,45.150001525878906,45.290000915527344,47.0,47.970001220703125,48.52000045776367,49.619998931884766,49.400001525878906,48.810001373291016,49.630001068115234,49.5099983215332,50.38999938964844,50.45000076293945,51.0,51.5,51.689998626708984,52.40999984741211,52.060001373291016,52.16999816894531,52.560001373291016,52.810001373291016,52.0,52.2400016784668,51.91999816894531,52.36000061035156,52.709999084472656,51.630001068115234,52.5,54.970001220703125,54.56999969482422,55.38999938964844,56.689998626708984,57.02000045776367,57.040000915527344,55.72999954223633,55.529998779296875,56.90999984741211,57.63999938964844,58.79999923706055,58.70000076293945,59.7599983215332,59.810001373291016,58.33000183105469,58.029998779296875,58.349998474121094,58.599998474121094,56.70000076293945,56.439998626708984,56.34000015258789,57.04999923706055,56.91999816894531,55.2599983215332,54.81999969482422,55.689998626708984,54.880001068115234,54.400001525878906,53.63999938964844,53.470001220703125,52.709999084472656,52.47999954223633,53.349998474121094,54.36000061035156,54.63999938964844,53.779998779296875,53.84000015258789,54.290000915527344,54.5,56.2400016784668,57.02000045776367,55.959999084472656,55.470001220703125,56.439998626708984,55.56999969482422,56.189998626708984,58.88999938964844,58.13999938964844,59.06999969482422,59.33000183105469,61.20000076293945,59.65999984741211,59.4900016784668,57.849998474121094,54.95000076293945,55.209999084472656,55.959999084472656,56.59000015258789,54.91999816894531,55.70000076293945,56.040000915527344,57.18000030517578,56.09000015258789,56.099998474121094,55.93000030517578,53.939998626708984,53.16999816894531,57.77000045776367,57.11000061035156,57.779998779296875,57.65999984741211,58.150001525878906,57.7400016784668,57.34000015258789,56.29999923706055,57.02000045776367,56.0,58.4900016784668,57.06999969482422,56.59000015258789,55.529998779296875,54.75,53.95000076293945,53.97999954223633,55.709999084472656,56.2599983215332,56.02000045776367,57.27000045776367,58.369998931884766,58.720001220703125,59.0,59.68000030517578,60.060001373291016,61.25,61.290000915527344,59.75,59.36000061035156,58.70000076293945,59.529998779296875,59.90999984741211,59.09000015258789,57.060001373291016,52.63999938964844,56.79999923706055,53.54999923706055,55.349998474121094,55.15999984741211,57.209999084472656,57.63999938964844,58.34000015258789,58.65999984741211,57.95000076293945,57.08000183105469,58.77000045776367,58.86000061035156,59.20000076293945,58.849998474121094,59.08000183105469,58.66999816894531,58.209999084472656,59.59000015258789,59.540000915527344,59.189998626708984,59.150001525878906,59.41999816894531,57.86000061035156,58.810001373291016,57.54999923706055,57.97999954223633,57.70000076293945,58.81999969482422,58.310001373291016,58.58000183105469,58.599998474121094,57.81999969482422,57.70000076293945,59.97999954223633,60.400001525878906,60.11000061035156,59.970001220703125,61.15999984741211,61.290000915527344,61.0,60.61000061035156,61.099998474121094,60.52000045776367,59.72999954223633,59.290000915527344,59.41999816894531,60.349998474121094,59.959999084472656,59.4900016784668,58.849998474121094,59.630001068115234,60.86000061035156,60.33000183105469,61.119998931884766,60.779998779296875,62.93000030517578,62.66999816894531,62.540000915527344,58.7599983215332,59.15999984741211,58.63999938964844,58.099998474121094,58.0,57.650001525878906,57.689998626708984,58.02000045776367,58.79999923706055,58.369998931884766,58.0099983215332,58.540000915527344,58.95000076293945,57.970001220703125,57.2599983215332,57.63999938964844,58.65999984741211,58.13999938964844,58.09000015258789,58.7400016784668,59.16999816894531,59.68000030517578,60.59000015258789,59.349998474121094,58.7400016784668,58.849998474121094,58.290000915527344,57.970001220703125,58.0,57.869998931884766,58.08000183105469,57.77000045776367,57.13999938964844,56.15999984741211,56.9900016784668,57.150001525878906,57.849998474121094,56.9900016784668,57.0099983215332,56.970001220703125,57.4900016784668,57.970001220703125,57.5099983215332,57.36000061035156,58.0,57.4900016784668,57.29999923706055,57.189998626708984,57.7599983215332,58.61000061035156,58.849998474121094,58.88999938964844,58.529998779296875,58.060001373291016,59.349998474121094,61.13999938964844,59.97999954223633,60.18000030517578,62.08000183105469,62.79999923706055,63.470001220703125,63.81999969482422,63.41999816894531,63.15999984741211,64.26000213623047,64.06999969482422,64.79000091552734,63.7599983215332,63.88999938964844,64.16000366210938,63.119998931884766,62.720001220703125,62.060001373291016,62.790000915527344,63.880001068115234,62.34000015258789,62.61000061035156,63.20000076293945,62.650001525878906,61.66999816894531,59.349998474121094,57.54999923706055,57.5,57.599998474121094,57.130001068115234,57.459999084472656,58.22999954223633,57.0,56.52000045776367,57.52000045776367,58.0,59.7599983215332,60.599998474121094,60.529998779296875,60.66999816894531,59.13999938964844,60.84000015258789,59.83000183105469,58.40999984741211,59.34000015258789,59.029998779296875,59.630001068115234,59.27000045776367,59.689998626708984,60.380001068115234,60.709999084472656,61.560001373291016,60.43000030517578,61.54999923706055,63.65999984741211,62.52000045776367,62.04999923706055,61.619998931884766,60.75,60.5,59.650001525878906,59.18000030517578,58.59000015258789,59.099998474121094,58.65999984741211,58.61000061035156,58.849998474121094,59.72999954223633,59.59000015258789,59.619998931884766,60.04999923706055,60.209999084472656,60.11000061035156,61.400001525878906,60.529998779296875,59.83000183105469,60.599998474121094,61.189998626708984,60.20000076293945,59.869998931884766,60.400001525878906,60.56999969482422,60.369998931884766,62.13999938964844,62.2599983215332,63.41999816894531,64.47000122070312,65.43000030517578,64.41999816894531,65.91999816894531,67.93000030517578,67.19999694824219,66.38999938964844,66.91999816894531,68.88999938964844,65.77999877929688,67.62000274658203,67.16000366210938,70.0,69.80000305175781,71.7699966430664,71.75,72.93000030517578,72.66999816894531,72.80000305175781,72.37999725341797,73.0999984741211,72.98999786376953,73.41000366210938,73.9800033569336,75.12999725341797,76.25,76.13999938964844,75.33999633789062,74.98999786376953,75.11000061035156,73.69999694824219,73.12000274658203,73.93000030517578,74.5,73.47000122070312,73.6500015258789,74.68000030517578,73.5199966430664,72.86000061035156,74.02999877929688,72.79000091552734,73.51000213623047,74.58000183105469,74.25,73.58999633789062,74.19000244140625,73.0,71.75,72.33000183105469,72.18000030517578,72.62999725341797,71.80999755859375,72.8499984741211,72.56999969482422,72.94999694824219,71.20999908447266,71.13999938964844,70.73999786376953,69.9000015258789,71.4000015258789,71.30000305175781,71.05999755859375,71.5,71.77999877929688,72.18000030517578,72.18000030517578,73.18000030517578,73.1500015258789,76.3499984741211,75.33999633789062,75.19999694824219,74.5999984741211,72.16999816894531,73.0999984741211,72.29000091552734,74.62000274658203,75.2699966430664,75.70999908447266,77.80000305175781,77.97000122070312,77.83000183105469,79.54000091552734,78.19000244140625,77.81999969482422,78.25,75.4800033569336,74.91000366210938,72.9800033569336,71.30000305175781,70.29000091552734,71.27999877929688,71.62000274658203,72.29000091552734,72.33999633789062,71.44000244140625,71.88999938964844,72.55999755859375,71.12000274658203,70.43000030517578,71.0999984741211,71.1500015258789,71.77999877929688,72.86000061035156,74.20999908447266,75.18000030517578,75.91999816894531,77.88999938964844,77.61000061035156,74.94000244140625,74.16000366210938,73.55999755859375,73.06999969482422,73.36000061035156,75.38999938964844,75.58999633789062,75.41999816894531],"volume":[6379100,8678400,5408900,6265700,6596000,10481700,6185300,7040800,6629100,7966500,7429700,7417400,7492100,6714500,4441700,5476000,6070400,6289600,6037700,4792400,5998500,4693100,5021700,5766600,4966800,7186600,7093500,6003600,6092800,9527800,15469800,10586700,7773300,7615200,8076600,9328500,5749600,5804200,8672800,8243100,12210600,8114600,7064300,6770800,7420800,6180800,4432000,7265800,6283800,8015900,9116000,9965400,4364300,5246200,7844400,12240000,6820700,5784600,5946100,5065500,6721200,5728500,5833200,8990500,5239000,5382700,5938900,6305000,8515400,8341500,7906100,7809600,8086700,6399500,7216400,6745900,5977300,5142600,5667700,3903300,5723200,5019600,7907200,7780300,5948900,4420800,6769100,8726200,6449400,6390100,4673700,5889700,5973400,7829800,7362500,6116900,4991700,4967800,6253600,5879900,4226000,5163000,3977700,3774500,9789500,7033400,6443300,4827100,4894600,6157200,7248100,4131900,6120900,5157300,3602100,5588800,4812600,8130700,15441600,7541900,5255300,4933200,4534600,8506800,3161400,4386200,3176600,3182200,4004500,3906700,4251700,3021900,4332100,5491100,4849900,6105700,7509800,8859200,8500700,8738200,10198500,7779200,5567500,5811900,7504600,8295900,6838400,5833900,7767700,9960300,9581100,5601600,6048500,5210100,4640300,4215700,4121200,6779300,5635200,4247300,4053600,2959500,3351200,3214500,4070900,3495500,4050900,7265100,4528700,7726700,4430600,4602900,4289400,4512300,4642500,5540800,2685700,4222600,3585100,5345600,4787700,9237800,4099200,5356700,6262400,7325100,4605300,6280600,6520100,6614900,5932700,7784600,4998700,5605100,4044300,4400100,9246600,5247300,5434000,6041000,5336700,5837600,4334400,4283700,5866700,5267700,5595900,5026500,7903400,5524300,5902500,5640800,6719300,5662900,8219500,5682800,7120100,6114200,4933300,6133300,6026500,7461800,8605100,6664200,6926800,5397000,6594700,14299900,7363000,5547500,3638500,7952300,6948100,7847400,7330400,8371400,8365100,8270900,7856100,8321200,7224200,7352800,7504000,8961900,8455500,16843400,6356400,2070900,3230600,3677300,4350800,3821200,5906100,6383700,6093400,5256900,5986800,6336300,8612100,9839500,8115500,7016100,8348000,8577600,8795900,5686400,4653600,18513300,9580300,7162400,6501500,7581300,6018800,5465500,6781800,6242700,5161900,7269800,8835200,7958900,13615800,7440800,7370600,7502600,6417500,11081300,9039800,7932100,7359600,7264700,9105500,5956300,9059800,12271700,8795100,9674000,8026600,7004200,7875400,7911800,6027300,7491700,5519300,5174000,5967600,13202500,6314100,6528800,8936400,5421300,5451600,8266900,5774800,6932100,11517900,18980300,14047500,9841600,17198800,10314100,7477400,4831300,5439700,4220800,6895900,5402900,6524800,5750600,5884800,4471100,5088800,4770000,7482900,6782800,4560900,6612600,13644600,7946900,8777700,3845600,6472900,6707900,5167300,4583200,5118500,4271100,4562100,6108600,6186700,7191400,15273600,8184600,6661900,12301600,11558300,9977400,7445100,4844600,5273300,6991800,6979300,6848200,5715300,8203400,5805400,7467400,7879900,14263600,11633800,9317100,6655700,9378600,27816300,8237800,18939800,8341700,4606800,5461700,9723300,7267800,7391300,7546000,5140000,6103100,5573700,7181400,7919200,6889600,5390400,6756800,5846300,4957500,5337400,5768100,4467900,9593200,7834800,8081600,14876100,7834500,7541100,5384600,4764400,6564600,5834400,9163500,7538800,5812800,5303100,6270200,4383900,4663300,4104600,9560600,5909800,5366600,4093400,7833700,6213300,5554700,8344800,4669300,4490000,5960100,5397600,5630400,3210500,6820100,6084800,8882500,14759500,4792000,5219300,8889400,8847000,8566400,5608900,8229100,5584000,10030700,6551100,6239100,5304700,5747700,6974500,6919500,4790000,4536200,5847100,5351600,5744800,5013000,3797600,6243800,12947500,12395000,7809100,6877500,7890600,9956700,7130800,10167400,15114700,10052900,6301600,9729800,7619500,6416500,6664600,8415300,7667500,6198400,7299400,6273000,8023800,8195100,12396600,5778400,5095600,2353500,5311600,4981300,7621300,11288500,7578900,6202200,4794400,7059200,4913600,7311000,7624700,7786900,7482700,6624000,12646200,5570600,6099100,2814500,2660600,4175000,3535000,4150000,4329900,7238100,11222100,7237700,7191600,7933900,7728700,5691700,8956600,4745700,8945000,6828400,6993600,5881100,7911000,7559700,8716800,5959000,7018100,7985300,6006900,9248700,12624700,9138000,13880500,9728400,15583700,11656400,7229900,5874500,6808600,7867000,6657600,5917800,4963400,5778000,5333700,6610300,10392900,6521800,8140400,5518200,7131100,6883500,9302300,6862600,4805600,5650400,4885300,5717200,4953000,4628100,6635000,12677300,6519400,4725800,5035800,4615200,6492600,6496700,9483500,8063000,5356400,4272900,5574300,8874600,5188600,5313300,5426700,4847900,4458600,5089300,7861300,4691700,5258200,5143300,5662100,4053400,6490600,6301700,5591300,8829200,4621200,7588900,9109800,8162400,7202200,4721800,5815100,5928000,6218800,6371000,9316200,6753000,8359500,6545500,4178700,6201200,5580600,6180200,7242200,11256700,7461400,5416300,7550600,6557800,5749600,4499800,6312700,4277700,4392600,5518500,5888500,5835500,5021300,15180100,11264100,7972500,7702600,6481200,13012500,13124700,12491800,8557200,6556100,5696300,6918700,5626300,5947600,4016700],"low":[34.939998626708984,35.38999938964844,35.72999954223633,35.27000045776367,34.720001220703125,35.08000183105469,35.13999938964844,34.380001068115234,34.7599983215332,34.4900016784668,33.95000076293945,33.61000061035156,33.47999954223633,33.65999984741211,33.720001220703125,33.970001220703125,33.97999954223633,34.38999938964844,34.400001525878906,34.65999984741211,34.63999938964844,34.619998931884766,34.25,34.189998626708984,34.20000076293945,34.099998474121094,33.88999938964844,33.849998474121094,34.0099983215332,33.7599983215332,32.650001525878906,33.029998779296875,33.91999816894531,33.849998474121094,34.130001068115234,34.2599983215332,34.66999816894531,34.68000030517578,34.54999923706055,34.900001525878906,35.380001068115234,35.900001525878906,36.02000045776367,36.27000045776367,36.5099983215332,35.7400016784668,35.779998779296875,35.88999938964844,36.5099983215332,36.83000183105469,36.56999969482422,36.689998626708984,36.84000015258789,37.15999984741211,37.599998474121094,37.90999984741211,38.22999954223633,38.13999938964844,37.97999954223633,38.060001373291016,38.5099983215332,38.56999969482422,38.880001068115234,39.189998626708984,38.93000030517578,38.61000061035156,38.939998626708984,38.709999084472656,38.709999084472656,38.22999954223633,37.90999984741211,37.709999084472656,37.18000030517578,37.43000030517578,37.27000045776367,37.459999084472656,38.099998474121094,38.439998626708984,38.33000183105469,38.9900016784668,38.91999816894531,39.02000045776367,38.34000015258789,37.689998626708984,38.0099983215332,38.41999816894531,38.630001068115234,38.88999938964844,38.7599983215332,39.369998931884766,39.34000015258789,39.56999969482422,39.63999938964844,40.2599983215332,40.36000061035156,40.779998779296875,41.22999954223633,41.369998931884766,40.560001373291016,40.02000045776367,39.880001068115234,40.099998474121094,40.060001373291016,40.11000061035156,40.40999984741211,40.709999084472656,40.59000015258789,41.0,41.08000183105469,40.59000015258789,40.93000030517578,40.959999084472656,41.31999969482422,41.2400016784668,41.02000045776367,40.91999816894531,41.52000045776367,41.68000030517578,42.04999923706055,42.02000045776367,42.68000030517578,42.13999938964844,41.959999084472656,41.869998931884766,42.130001068115234,42.08000183105469,42.2400016784668,42.2599983215332,42.31999969482422,42.09000015258789,41.97999954223633,42.29999923706055,42.779998779296875,42.5099983215332,42.25,42.43000030517578,42.349998474121094,43.290000915527344,44.02000045776367,44.02000045776367,42.34000015258789,41.70000076293945,41.84000015258789,42.47999954223633,42.349998474121094,42.7400016784668,42.83000183105469,41.68000030517578,40.40999984741211,41.2599983215332,42.95000076293945,43.08000183105469,43.11000061035156,43.06999969482422,42.790000915527344,42.81999969482422,43.45000076293945,43.689998626708984,44.150001525878906,43.959999084472656,44.220001220703125,44.459999084472656,44.7400016784668,45.310001373291016,45.04999923706055,44.650001525878906,44.689998626708984,45.209999084472656,44.72999954223633,44.099998474121094,44.5,44.130001068115234,44.09000015258789,44.33000183105469,43.97999954223633,44.4900016784668,44.63999938964844,45.11000061035156,45.29999923706055,45.099998474121094,44.86000061035156,44.5099983215332,45.38999938964844,45.869998931884766,45.33000183105469,44.560001373291016,44.650001525878906,44.779998779296875,45.2400016784668,46.529998779296875,47.52000045776367,48.40999984741211,49.5,48.5099983215332,48.709999084472656,49.16999816894531,49.29999923706055,50.25,50.290000915527344,50.79999923706055,51.400001525878906,51.34000015258789,51.689998626708984,51.97999954223633,52.040000915527344,52.119998931884766,52.209999084472656,51.880001068115234,51.459999084472656,51.75,52.18000030517578,51.5,51.47999954223633,52.31999969482422,54.31999969482422,54.36000061035156,55.38999938964844,56.560001373291016,56.15999984741211,55.41999816894531,55.349998474121094,55.20000076293945,56.650001525878906,57.540000915527344,58.36000061035156,58.52000045776367,59.52000045776367,56.939998626708984,58.0099983215332,57.84000015258789,58.290000915527344,56.290000915527344,56.20000076293945,55.52000045776367,56.34000015258789,56.470001220703125,54.560001373291016,54.400001525878906,54.61000061035156,54.880001068115234,54.13999938964844,53.689998626708984,52.79999923706055,51.939998626708984,51.88999938964844,52.34000015258789,52.72999954223633,53.970001220703125,53.70000076293945,53.63999938964844,53.22999954223633,54.0,54.310001373291016,55.959999084472656,55.63999938964844,55.2599983215332,55.2599983215332,55.380001068115234,55.47999954223633,56.11000061035156,57.70000076293945,57.900001525878906,58.650001525878906,59.13999938964844,59.130001068115234,58.54999923706055,59.27000045776367,53.36000061035156,53.040000915527344,54.849998474121094,55.77000045776367,55.25,54.599998474121094,55.36000061035156,56.0,55.529998779296875,55.45000076293945,55.68000030517578,54.66999816894531,53.72999954223633,53.16999816894531,56.88999938964844,57.099998474121094,57.439998626708984,56.91999816894531,57.209999084472656,56.279998779296875,54.59000015258789,56.04999923706055,55.869998931884766,55.790000915527344,57.16999816894531,55.70000076293945,54.970001220703125,54.349998474121094,52.790000915527344,53.290000915527344,53.93000030517578,55.25,55.54999923706055,55.880001068115234,57.060001373291016,57.970001220703125,58.470001220703125,58.90999984741211,59.18000030517578,60.0,60.689998626708984,59.650001525878906,59.0,58.66999816894531,58.599998474121094,59.15999984741211,59.90999984741211,58.47999954223633,53.54999923706055,51.58000183105469,53.4900016784668,51.88999938964844,53.630001068115234,54.189998626708984,56.75,57.4900016784668,57.9900016784668,58.40999984741211,55.560001373291016,56.91999816894531,57.939998626708984,58.29999923706055,58.38999938964844,58.38999938964844,59.04999923706055,57.599998474121094,58.119998931884766,59.06999969482422,58.90999984741211,56.86000061035156,58.33000183105469,57.040000915527344,57.18000030517578,56.41999816894531,57.29999923706055,57.70000076293945,57.63999938964844,58.13999938964844,57.970001220703125,58.369998931884766,57.84000015258789,57.220001220703125,57.619998931884766,59.4900016784668,60.119998931884766,59.58000183105469,59.650001525878906,60.18000030517578,60.65999984741211,59.880001068115234,60.029998779296875,60.27000045776367,59.18000030517578,58.47999954223633,59.029998779296875,59.22999954223633,58.599998474121094,58.900001525878906,58.380001068115234,58.20000076293945,59.310001373291016,60.0099983215332,60.099998474121094,60.11000061035156,60.720001220703125,62.380001068115234,62.25,58.31999969482422,57.900001525878906,58.119998931884766,58.2599983215332,56.68000030517578,57.13999938964844,56.5,57.650001525878906,57.83000183105469,57.439998626708984,58.150001525878906,57.5099983215332,58.2400016784668,57.56999969482422,57.34000015258789,56.959999084472656,57.56999969482422,57.720001220703125,57.22999954223633,57.77000045776367,58.599998474121094,59.0,59.04999923706055,60.189998626708984,56.9900016784668,57.599998474121094,57.70000076293945,57.310001373291016,57.79999923706055,56.86000061035156,56.90999984741211,57.13999938964844,57.34000015258789,56.29999923706055,55.81999969482422,56.540000915527344,57.11000061035156,56.93000030517578,56.560001373291016,56.470001220703125,56.900001525878906,56.90999984741211,57.5,56.790000915527344,56.95000076293945,57.16999816894531,56.09000015258789,56.459999084472656,56.970001220703125,57.75,58.36000061035156,58.59000015258789,58.400001525878906,57.65999984741211,58.04999923706055,59.18000030517578,60.0099983215332,59.63999938964844,60.16999816894531,61.849998474121094,62.18000030517578,63.2599983215332,63.04999923706055,62.88999938964844,62.7400016784668,63.27000045776367,63.7599983215332,63.56999969482422,63.15999984741211,63.060001373291016,62.88999938964844,62.560001373291016,62.40999984741211,61.77000045776367,62.540000915527344,62.279998779296875,61.95000076293945,62.45000076293945,62.209999084472656,61.06999969482422,58.81999969482422,57.209999084472656,57.220001220703125,56.95000076293945,56.88999938964844,56.529998779296875,57.18000030517578,57.29999923706055,56.189998626708984,56.2599983215332,57.5,57.79999923706055,59.400001525878906,60.099998474121094,60.08000183105469,59.11000061035156,58.880001068115234,59.54999923706055,59.130001068115234,58.189998626708984,58.880001068115234,58.38999938964844,58.650001525878906,58.599998474121094,59.41999816894531,60.099998474121094,60.459999084472656,60.18000030517578,60.369998931884766,61.18000030517578,62.779998779296875,61.58000183105469,61.38999938964844,60.209999084472656,60.220001220703125,59.06999969482422,58.529998779296875,58.27000045776367,58.09000015258789,58.61000061035156,58.220001220703125,58.43000030517578,58.779998779296875,59.459999084472656,59.18000030517578,59.58000183105469,59.790000915527344,59.68000030517578,59.58000183105469,59.029998779296875,58.4900016784668,59.61000061035156,60.25,59.56999969482422,59.06999969482422,59.65999984741211,60.2599983215332,60.15999984741211,60.36000061035156,61.439998626708984,62.18000030517578,62.880001068115234,64.0999984741211,63.83000183105469,64.22000122070312,65.56999969482422,66.77999877929688,65.69000244140625,65.83000183105469,66.73999786376953,65.55000305175781,65.58000183105469,65.94999694824219,66.94999694824219,68.44000244140625,69.56999969482422,71.0999984741211,70.93000030517578,71.41999816894531,71.81999969482422,71.6500015258789,72.0,72.62999725341797,71.83999633789062,72.80000305175781,73.69999694824219,74.33999633789062,74.75,75.05000305175781,74.69999694824219,74.18000030517578,73.94000244140625,72.69999694824219,72.51000213623047,73.27999877929688,73.5199966430664,72.73999786376953,72.83999633789062,73.5199966430664,72.31999969482422,72.86000061035156,72.19000244140625,72.0,73.37999725341797,73.69999694824219,73.19000244140625,73.51000213623047,72.37000274658203,71.6500015258789,71.08000183105469,71.76000213623047,71.7300033569336,72.51000213623047,71.02999877929688,71.94999694824219,71.66000366210938,71.02999877929688,69.9000015258789,70.6500015258789,70.25,69.33000183105469,70.7699966430664,69.72000122070312,70.68000030517578,71.23999786376953,71.01000213623047,71.2300033569336,72.06999969482422,72.75,73.01000213623047,74.9000015258789,74.68000030517578,75.19999694824219,73.58000183105469,71.8499984741211,71.79000091552734,71.94999694824219,73.94999694824219,74.2699966430664,75.70999908447266,77.08999633789062,77.01000213623047,77.0999984741211,77.55999755859375,77.2300033569336,77.47000122070312,76.30000305175781,74.19999694824219,73.06999969482422,71.20999908447266,70.04000091552734,70.01000213623047,71.12999725341797,71.41999816894531,71.7300033569336,71.22000122070312,70.66999816894531,71.66999816894531,71.55999755859375,70.69000244140625,70.0199966430664,70.7699966430664,70.79000091552734,70.83000183105469,72.66000366210938,73.62000274658203,74.58999633789062,75.66999816894531,77.4800033569336,73.75,74.25,72.2699966430664,72.11000061035156,72.4000015258789,73.36000061035156,74.30000305175781,75.25,74.11000061035156],"high":[35.52000045776367,36.529998779296875,36.689998626708984,35.959999084472656,35.66999816894531,35.66999816894531,35.5099983215332,35.29999923706055,35.459999084472656,34.939998626708984,34.61000061035156,34.09000015258789,34.060001373291016,34.06999969482422,34.099998474121094,34.27000045776367,34.439998626708984,34.90999984741211,34.88999938964844,35.209999084472656,35.38999938964844,35.209999084472656,34.95000076293945,34.70000076293945,34.58000183105469,34.459999084472656,34.279998779296875,34.27000045776367,34.59000015258789,34.689998626708984,34.150001525878906,34.279998779296875,34.5099983215332,34.47999954223633,34.689998626708984,35.29999923706055,35.06999969482422,35.20000076293945,35.08000183105469,35.34000015258789,36.22999954223633,36.40999984741211,36.529998779296875,37.060001373291016,37.11000061035156,36.119998931884766,36.130001068115234,36.66999816894531,36.849998474121094,37.36000061035156,37.0099983215332,37.22999954223633,37.2400016784668,37.83000183105469,37.93000030517578,38.7599983215332,38.59000015258789,38.77000045776367,38.349998474121094,38.56999969482422,39.09000015258789,38.9900016784668,39.29999923706055,39.47999954223633,39.7599983215332,39.33000183105469,39.41999816894531,39.31999969482422,39.16999816894531,38.9900016784668,39.20000076293945,38.439998626708984,37.88999938964844,37.93000030517578,37.79999923706055,38.560001373291016,38.79999923706055,38.849998474121094,39.29999923706055,39.52000045776367,39.36000061035156,39.560001373291016,39.15999984741211,38.5099983215332,38.88999938964844,38.88999938964844,39.099998474121094,39.9900016784668,39.41999816894531,39.709999084472656,39.790000915527344,39.880001068115234,40.400001525878906,40.709999084472656,41.119998931884766,41.349998474121094,41.529998779296875,41.88999938964844,41.63999938964844,40.880001068115234,40.400001525878906,40.7599983215332,40.59000015258789,40.650001525878906,41.560001373291016,41.5,41.400001525878906,41.650001525878906,41.599998474121094,41.08000183105469,41.66999816894531,41.45000076293945,41.779998779296875,41.66999816894531,41.47999954223633,41.560001373291016,41.95000076293945,42.599998474121094,43.20000076293945,43.189998626708984,43.220001220703125,42.88999938964844,42.54999923706055,42.599998474121094,42.79999923706055,42.61000061035156,43.040000915527344,42.83000183105469,42.84000015258789,42.70000076293945,42.529998779296875,42.75,43.209999084472656,43.36000061035156,42.84000015258789,42.91999816894531,43.79999923706055,44.18000030517578,45.099998474121094,44.790000915527344,44.040000915527344,42.560001373291016,42.68000030517578,43.040000915527344,43.09000015258789,43.4900016784668,43.38999938964844,43.04999923706055,41.40999984741211,43.290000915527344,44.290000915527344,43.939998626708984,43.84000015258789,43.529998779296875,43.220001220703125,43.4900016784668,43.95000076293945,44.2599983215332,45.04999923706055,45.060001373291016,44.72999954223633,44.88999938964844,45.349998474121094,45.790000915527344,45.540000915527344,45.470001220703125,45.5,45.810001373291016,45.689998626708984,45.43000030517578,45.09000015258789,45.29999923706055,44.63999938964844,44.959999084472656,44.7400016784668,45.380001068115234,45.06999969482422,45.63999938964844,45.790000915527344,45.81999969482422,45.689998626708984,45.529998779296875,46.290000915527344,46.47999954223633,46.20000076293945,45.529998779296875,45.27000045776367,45.75,46.400001525878906,47.65999984741211,48.33000183105469,49.66999816894531,49.939998626708984,49.43000030517578,49.689998626708984,49.689998626708984,50.529998779296875,51.189998626708984,51.04999923706055,51.630001068115234,52.16999816894531,52.439998626708984,52.81999969482422,52.59000015258789,52.7400016784668,52.75,52.849998474121094,52.56999969482422,52.290000915527344,52.72999954223633,52.709999084472656,52.84000015258789,52.18000030517578,53.29999923706055,55.790000915527344,55.75,56.79999923706055,57.33000183105469,57.220001220703125,57.099998474121094,56.119998931884766,56.689998626708984,58.11000061035156,58.70000076293945,59.16999816894531,60.04999923706055,60.36000061035156,59.900001525878906,58.68000030517578,58.34000015258789,58.88999938964844,58.689998626708984,56.90999984741211,56.599998474121094,57.79999923706055,57.41999816894531,57.0,55.560001373291016,56.060001373291016,55.72999954223633,54.880001068115234,54.41999816894531,53.810001373291016,53.810001373291016,52.97999954223633,53.65999984741211,54.11000061035156,54.599998474121094,54.63999938964844,54.29999923706055,54.56999969482422,54.56999969482422,55.959999084472656,56.88999938964844,57.25,56.08000183105469,56.43000030517578,57.0,56.16999816894531,58.38999938964844,59.29999923706055,59.220001220703125,59.599998474121094,60.90999984741211,61.459999084472656,59.720001220703125,60.0,57.869998931884766,55.38999938964844,56.349998474121094,56.83000183105469,56.81999969482422,56.560001373291016,56.290000915527344,57.130001068115234,57.38999938964844,56.290000915527344,56.84000015258789,56.0,55.540000915527344,57.88999938964844,57.900001525878906,58.209999084472656,59.130001068115234,58.599998474121094,59.150001525878906,58.59000015258789,57.52000045776367,57.2400016784668,57.099998474121094,58.29999923706055,59.040000915527344,57.72999954223633,56.61000061035156,55.86000061035156,55.08000183105469,54.84000015258789,55.779998779296875,56.9900016784668,56.459999084472656,57.7599983215332,58.95000076293945,58.9900016784668,59.56999969482422,59.810001373291016,59.880001068115234,61.54999923706055,61.66999816894531,61.43000030517578,59.959999084472656,59.47999954223633,59.9900016784668,60.61000061035156,61.650001525878906,60.970001220703125,58.540000915527344,56.90999984741211,57.43000030517578,57.15999984741211,56.09000015258789,56.560001373291016,57.63999938964844,59.060001373291016,59.20000076293945,60.0099983215332,58.369998931884766,58.61000061035156,59.650001525878906,60.11000061035156,59.709999084472656,59.869998931884766,59.9900016784668,59.0,59.790000915527344,60.09000015258789,60.40999984741211,59.40999984741211,59.400001525878906,59.7400016784668,58.02000045776367,58.93000030517578,58.380001068115234,58.349998474121094,58.869998931884766,59.150001525878906,58.66999816894531,59.16999816894531,58.75,58.099998474121094,59.09000015258789,60.40999984741211,60.869998931884766,60.43000030517578,60.70000076293945,61.38999938964844,61.45000076293945,61.220001220703125,60.81999969482422,61.13999938964844,60.709999084472656,60.41999816894531,59.720001220703125,60.099998474121094,60.349998474121094,60.65999984741211,59.599998474121094,59.380001068115234,60.4900016784668,61.56999969482422,61.33000183105469,61.209999084472656,62.88999938964844,63.18000030517578,63.45000076293945,62.77000045776367,59.5,59.22999954223633,59.150001525878906,58.40999984741211,58.31999969482422,57.959999084472656,58.470001220703125,59.119998931884766,59.040000915527344,58.91999816894531,58.56999969482422,59.970001220703125,59.279998779296875,58.06999969482422,57.88999938964844,58.93000030517578,58.65999984741211,58.22999954223633,59.029998779296875,59.34000015258789,60.66999816894531,60.709999084472656,61.130001068115234,60.0099983215332,58.970001220703125,59.34000015258789,58.4900016784668,58.65999984741211,58.130001068115234,58.25,58.09000015258789,58.439998626708984,57.20000076293945,56.619998931884766,57.58000183105469,58.08000183105469,58.0099983215332,57.529998779296875,57.22999954223633,57.650001525878906,58.09000015258789,58.02000045776367,57.939998626708984,57.9900016784668,58.59000015258789,57.83000183105469,57.68000030517578,57.970001220703125,59.290000915527344,59.349998474121094,59.33000183105469,59.11000061035156,58.630001068115234,59.18000030517578,60.810001373291016,61.279998779296875,60.66999816894531,61.869998931884766,63.41999816894531,63.43000030517578,64.4800033569336,64.05000305175781,63.959999084472656,63.880001068115234,65.55000305175781,65.0,65.16000366210938,63.970001220703125,64.02999877929688,64.6500015258789,64.55999755859375,63.290000915527344,62.790000915527344,64.29000091552734,64.11000061035156,62.63999938964844,63.439998626708984,63.310001373291016,62.709999084472656,61.84000015258789,59.4900016784668,58.25,57.900001525878906,58.040000915527344,58.22999954223633,58.11000061035156,59.18000030517578,58.779998779296875,58.38999938964844,58.38999938964844,59.77000045776367,60.720001220703125,61.150001525878906,61.34000015258789,61.02000045776367,61.09000015258789,60.97999954223633,60.31999969482422,58.959999084472656,60.70000076293945,59.88999938964844,59.91999816894531,59.5,60.66999816894531,61.119998931884766,61.529998779296875,61.619998931884766,62.189998626708984,63.849998474121094,63.880001068115234,62.619998931884766,62.5,61.77000045776367,61.16999816894531,60.81999969482422,59.689998626708984,59.36000061035156,59.130001068115234,59.939998626708984,59.08000183105469,59.04999923706055,59.790000915527344,60.029998779296875,59.790000915527344,59.9900016784668,60.369998931884766,60.209999084472656,61.15999984741211,61.5,60.81999969482422,60.810001373291016,61.5099983215332,61.65999984741211,60.4900016784668,60.77000045776367,61.369998931884766,61.18000030517578,61.869998931884766,62.54999923706055,63.18000030517578,64.33999633789062,65.1500015258789,65.80999755859375,65.70999908447266,67.01000213623047,68.2699966430664,67.45999908447266,66.9000015258789,68.69999694824219,68.94999694824219,67.69999694824219,68.87000274658203,68.44999694824219,71.58000183105469,71.58999633789062,72.27999877929688,72.62999725341797,73.04000091552734,72.97000122070312,72.97000122070312,72.9800033569336,73.87000274658203,73.62000274658203,74.08999633789062,75.48999786376953,75.58999633789062,76.87000274658203,76.44000244140625,75.91999816894531,75.68000030517578,75.13999938964844,74.13999938964844,74.4800033569336,74.47000122070312,75.33999633789062,73.8499984741211,73.94999694824219,75.0999984741211,73.8499984741211,75.08999633789062,74.6500015258789,74.08999633789062,75.02999877929688,74.7300033569336,74.52999877929688,75.37000274658203,74.81999969482422,73.37000274658203,72.62999725341797,73.06999969482422,73.0,74.54000091552734,73.29000091552734,74.75,73.0199966430664,73.05000305175781,71.72000122070312,71.4800033569336,71.66000366210938,71.54000091552734,72.1500015258789,71.76000213623047,71.41000366210938,72.02999877929688,72.25,72.83000183105469,73.5,73.5999984741211,76.44999694824219,76.43000030517578,75.91999816894531,77.41000366210938,75.66999816894531,73.11000061035156,73.54000091552734,74.25,75.1500015258789,76.08000183105469,77.79000091552734,78.23999786376953,78.30999755859375,79.58999633789062,80.08000183105469,78.29000091552734,78.62000274658203,78.47000122070312,75.88999938964844,74.94000244140625,72.9800033569336,71.66000366210938,71.5199966430664,72.72000122070312,72.44000244140625,72.7300033569336,72.56999969482422,72.3499984741211,72.94999694824219,72.80999755859375,72.91999816894531,72.18000030517578,71.70999908447266,71.7300033569336,73.27999877929688,75.79000091552734,75.87999725341797,76.16999816894531,77.75,79.0,78.4800033569336,75.62999725341797,74.52999877929688,73.95999908447266,73.88999938964844,75.41999816894531,75.62999725341797,76.4800033569336,75.80999755859375],"close":[35.52000045776367,36.310001373291016,35.81999969482422,35.54999923706055,35.650001525878906,35.41999816894531,35.22999954223633,34.779998779296875,34.91999816894531,34.56999969482422,33.9900016784668,33.849998474121094,33.86000061035156,33.970001220703125,33.95000076293945,34.029998779296875,34.439998626708984,34.869998931884766,34.810001373291016,35.20000076293945,34.65999984741211,34.869998931884766,34.79999923706055,34.43000030517578,34.29999923706055,34.290000915527344,34.040000915527344,34.029998779296875,34.54999923706055,34.040000915527344,33.04999923706055,34.189998626708984,34.310001373291016,34.11000061035156,34.68000030517578,34.900001525878906,34.939998626708984,34.720001220703125,35.040000915527344,35.2599983215332,35.939998626708984,36.400001525878906,36.369998931884766,36.689998626708984,36.529998779296875,35.91999816894531,36.04999923706055,36.63999938964844,36.72999954223633,36.939998626708984,36.880001068115234,37.0,37.220001220703125,37.75,37.869998931884766,38.43000030517578,38.25,38.209999084472656,38.09000015258789,38.540000915527344,38.970001220703125,38.869998931884766,39.29999923706055,39.349998474121094,39.11000061035156,39.22999954223633,38.95000076293945,39.2400016784668,38.880001068115234,38.599998474121094,38.08000183105469,37.84000015258789,37.650001525878906,37.68000030517578,37.58000183105469,38.5099983215332,38.65999984741211,38.779998779296875,39.25,39.45000076293945,39.2599983215332,39.209999084472656,38.36000061035156,37.88999938964844,38.540000915527344,38.66999816894531,39.060001373291016,39.11000061035156,39.31999969482422,39.58000183105469,39.63999938964844,39.65999984741211,40.36000061035156,40.470001220703125,40.95000076293945,41.27000045776367,41.439998626708984,41.779998779296875,40.720001220703125,40.11000061035156,40.130001068115234,40.66999816894531,40.099998474121094,40.63999938964844,41.5099983215332,40.97999954223633,41.31999969482422,41.58000183105469,41.41999816894531,40.70000076293945,41.459999084472656,41.369998931884766,41.54999923706055,41.52000045776367,41.16999816894531,41.2599983215332,41.810001373291016,42.400001525878906,42.060001373291016,43.11000061035156,42.88999938964844,42.290000915527344,42.2400016784668,42.5,42.38999938964844,42.29999923706055,42.79999923706055,42.47999954223633,42.349998474121094,42.38999938964844,42.5,42.66999816894531,42.97999954223633,42.560001373291016,42.349998474121094,42.650001525878906,43.279998779296875,44.0,44.77000045776367,44.08000183105469,42.4900016784668,41.81999969482422,42.52000045776367,42.93000030517578,42.95000076293945,42.939998626708984,43.11000061035156,42.20000076293945,41.2400016784668,42.83000183105469,43.0,43.86000061035156,43.2599983215332,43.310001373291016,43.119998931884766,43.38999938964844,43.880001068115234,44.130001068115234,45.02000045776367,44.31999969482422,44.5,44.66999816894531,45.290000915527344,45.4900016784668,45.380001068115234,44.93000030517578,45.4900016784668,45.77000045776367,45.54999923706055,44.45000076293945,44.83000183105469,44.2599983215332,44.52000045776367,44.790000915527344,44.58000183105469,45.09000015258789,45.029998779296875,45.439998626708984,45.529998779296875,45.18000030517578,44.88999938964844,45.380001068115234,46.220001220703125,46.029998779296875,45.5,44.7400016784668,45.15999984741211,45.650001525878906,46.36000061035156,47.63999938964844,48.209999084472656,49.630001068115234,49.68000030517578,48.939998626708984,49.58000183105469,49.470001220703125,50.47999954223633,51.02000045776367,50.900001525878906,51.369998931884766,51.540000915527344,52.36000061035156,52.0,52.29999923706055,52.25,52.619998931884766,52.5,52.290000915527344,51.84000015258789,52.4900016784668,52.369998931884766,51.560001373291016,52.13999938964844,53.04999923706055,55.33000183105469,55.439998626708984,56.310001373291016,56.900001525878906,56.7400016784668,55.599998474121094,55.58000183105469,56.54999923706055,57.86000061035156,58.599998474121094,58.70000076293945,59.7400016784668,59.650001525878906,58.189998626708984,58.369998931884766,58.13999938964844,58.52000045776367,56.45000076293945,56.599998474121094,56.29999923706055,57.15999984741211,56.849998474121094,54.66999816894531,54.54999923706055,55.38999938964844,55.189998626708984,54.43000030517578,53.970001220703125,53.689998626708984,52.0099983215332,52.56999969482422,53.4900016784668,54.04999923706055,54.599998474121094,53.959999084472656,53.939998626708984,54.15999984741211,54.119998931884766,55.880001068115234,56.599998474121094,55.810001373291016,55.54999923706055,56.38999938964844,55.52000045776367,56.029998779296875,58.060001373291016,58.0099983215332,59.18000030517578,59.13999938964844,60.630001068115234,59.20000076293945,59.4900016784668,59.56999969482422,54.54999923706055,55.20000076293945,55.33000183105469,56.59000015258789,55.43000030517578,56.20000076293945,55.720001220703125,56.849998474121094,56.0099983215332,55.939998626708984,56.16999816894531,55.2400016784668,54.81999969482422,57.459999084472656,56.97999954223633,57.79999923706055,58.27000045776367,58.45000076293945,57.439998626708984,57.33000183105469,56.18000030517578,56.900001525878906,56.2599983215332,58.18000030517578,57.599998474121094,56.79999923706055,56.220001220703125,54.61000061035156,54.380001068115234,54.02000045776367,54.95000076293945,56.29999923706055,56.18000030517578,57.27000045776367,58.38999938964844,58.400001525878906,59.31999969482422,59.75,59.599998474121094,61.09000015258789,60.90999984741211,59.95000076293945,59.43000030517578,59.189998626708984,59.7599983215332,60.56999969482422,61.599998474121094,59.029998779296875,54.56999969482422,54.849998474121094,54.33000183105469,56.41999816894531,55.06999969482422,56.38999938964844,57.36000061035156,58.540000915527344,58.2599983215332,58.619998931884766,56.439998626708984,58.20000076293945,58.47999954223633,59.61000061035156,59.029998779296875,59.65999984741211,59.66999816894531,58.56999969482422,58.79999923706055,60.0,60.16999816894531,58.70000076293945,58.939998626708984,57.060001373291016,57.65999984741211,57.130001068115234,58.06999969482422,58.20000076293945,58.77000045776367,58.790000915527344,58.540000915527344,58.77000045776367,57.93000030517578,57.75,58.9900016784668,60.099998474121094,60.619998931884766,60.27000045776367,60.5099983215332,61.27000045776367,61.11000061035156,60.119998931884766,60.560001373291016,60.560001373291016,59.65999984741211,58.959999084472656,59.41999816894531,60.08000183105469,59.779998779296875,59.150001525878906,58.5,59.119998931884766,60.4900016784668,60.47999954223633,61.119998931884766,60.689998626708984,62.869998931884766,62.66999816894531,62.810001373291016,58.720001220703125,59.13999938964844,58.63999938964844,58.47999954223633,57.689998626708984,57.849998474121094,57.779998779296875,58.220001220703125,59.040000915527344,58.369998931884766,58.47999954223633,58.09000015258789,59.349998474121094,57.68000030517578,57.36000061035156,57.709999084472656,58.75,57.81999969482422,57.5099983215332,58.88999938964844,59.2400016784668,59.95000076293945,60.27000045776367,60.2599983215332,59.0,58.63999938964844,57.88999938964844,57.88999938964844,58.060001373291016,57.7599983215332,57.86000061035156,57.34000015258789,57.459999084472656,56.52000045776367,56.56999969482422,57.220001220703125,57.79999923706055,57.06999969482422,56.83000183105469,57.130001068115234,57.4900016784668,58.0,57.880001068115234,57.380001068115234,57.72999954223633,57.58000183105469,57.20000076293945,56.849998474121094,57.56999969482422,58.7599983215332,59.33000183105469,58.810001373291016,58.400001525878906,57.95000076293945,59.02000045776367,60.380001068115234,60.11000061035156,60.15999984741211,61.38999938964844,62.86000061035156,63.310001373291016,64.01000213623047,63.970001220703125,63.349998474121094,63.689998626708984,64.05999755859375,64.4800033569336,63.58000183105469,63.970001220703125,63.5,63.099998474121094,62.61000061035156,62.68000030517578,62.36000061035156,63.779998779296875,62.529998779296875,62.459999084472656,63.060001373291016,62.34000015258789,62.15999984741211,58.93000030517578,57.47999954223633,57.66999816894531,57.59000015258789,56.97999954223633,57.619998931884766,57.869998931884766,59.029998779296875,56.5099983215332,57.540000915527344,57.939998626708984,59.58000183105469,60.599998474121094,60.599998474121094,60.43000030517578,59.59000015258789,60.9900016784668,59.90999984741211,59.16999816894531,58.88999938964844,58.90999984741211,59.61000061035156,59.43000030517578,59.369998931884766,60.220001220703125,60.93000030517578,61.439998626708984,60.209999084472656,61.54999923706055,63.65999984741211,62.810001373291016,61.95000076293945,61.54999923706055,60.5,60.91999816894531,59.7400016784668,59.47999954223633,58.40999984741211,58.84000015258789,58.65999984741211,58.2599983215332,58.91999816894531,59.75,59.459999084472656,59.52000045776367,59.79999923706055,60.15999984741211,60.11000061035156,60.849998474121094,61.15999984741211,59.5,60.38999938964844,61.150001525878906,60.31999969482422,59.560001373291016,60.4900016784668,60.709999084472656,60.290000915527344,61.54999923706055,61.5099983215332,63.18000030517578,63.720001220703125,64.95999908447266,64.29000091552734,65.4800033569336,66.91999816894531,67.23999786376953,67.26000213623047,66.33999633789062,68.5,66.45999908447266,67.41999816894531,66.91999816894531,67.8499984741211,68.83999633789062,71.12000274658203,71.12999725341797,72.27999877929688,71.95999908447266,72.13999938964844,72.16999816894531,72.9800033569336,72.9800033569336,73.5,73.97000122070312,74.7699966430664,74.72000122070312,76.26000213623047,75.87999725341797,75.7699966430664,74.7699966430664,74.23999786376953,73.18000030517578,73.83999633789062,74.4000015258789,73.5199966430664,73.33999633789062,73.88999938964844,73.69000244140625,72.80000305175781,74.05999755859375,72.41000366210938,73.5999984741211,74.45999908447266,73.80999755859375,74.05999755859375,73.58000183105469,72.47000122070312,72.77999877929688,71.83000183105469,72.0,72.58999633789062,74.04000091552734,73.01000213623047,72.81999969482422,72.73999786376953,71.54000091552734,71.44000244140625,70.76000213623047,70.86000061035156,71.1500015258789,70.91000366210938,70.43000030517578,71.0999984741211,71.6500015258789,72.18000030517578,71.61000061035156,73.04000091552734,73.31999969482422,76.30999755859375,75.54000091552734,75.41000366210938,76.12000274658203,73.76000213623047,72.94999694824219,71.95999908447266,74.18000030517578,74.7300033569336,75.70999908447266,77.69000244140625,77.72000122070312,77.69000244140625,79.4000015258789,77.87999725341797,77.5199966430664,78.47000122070312,76.33999633789062,74.37000274658203,73.12999725341797,71.38999938964844,70.04000091552734,71.30999755859375,71.66000366210938,72.43000030517578,71.95999908447266,71.58999633789062,71.58999633789062,72.26000213623047,71.62000274658203,72.08000183105469,71.48999786376953,71.4800033569336,71.25,73.12000274658203,74.94999694824219,75.79000091552734,75.87000274658203,77.52999877929688,77.91999816894531,75.05999755859375,74.33999633789062,72.7699966430664,73.13999938964844,72.81999969482422,75.08000183105469,75.2699966430664,75.44999694824219,75.0199966430664]}],"adjclose":[{"adjclose":[32.38560104370117,33.10589599609375,32.65912628173828,32.4129524230957,32.50413131713867,32.29442596435547,32.12119674682617,31.710901260375977,31.838546752929688,31.519437789916992,30.99061393737793,30.862964630126953,30.87208366394043,30.972379684448242,30.954147338867188,31.027088165283203,31.400903701782227,31.792959213256836,31.738258361816406,32.09383773803711,31.60148811340332,31.792959213256836,31.729135513305664,31.39179039001465,31.273252487182617,31.264137268066406,31.03619956970215,31.027088165283203,31.50119400024414,31.03619956970215,30.133562088012695,31.172964096069336,31.282377243041992,31.100027084350586,31.619728088378906,31.820316314697266,31.85678482055664,31.65619659423828,31.94795799255371,32.14854431152344,32.76853942871094,33.187950134277344,33.16059494018555,33.45235061645508,33.30647659301758,33.1817626953125,33.30184555053711,33.846885681152344,33.93001937866211,34.12400817871094,34.0685920715332,34.179439544677734,34.382667541503906,34.87226867675781,34.983116149902344,35.500423431396484,35.33414840698242,35.29719543457031,35.186344146728516,35.60204315185547,35.999263763427734,35.90688705444336,36.30410385131836,36.35028839111328,36.12858963012695,36.23944091796875,35.98079299926758,36.24868392944336,35.91611862182617,35.65746307373047,35.1771125793457,34.955406188964844,34.77989196777344,34.80760192871094,34.71522521972656,35.57433319091797,35.712894439697266,35.82374954223633,36.25791931152344,36.44267272949219,36.267154693603516,36.22096252441406,35.43575668334961,35.0015869140625,35.60204315185547,35.72212600708008,36.08240509033203,36.12858963012695,36.32257843017578,36.56275939941406,36.618186950683594,36.63665771484375,37.283302307128906,37.38491439819336,37.82832336425781,38.123924255371094,38.280967712402344,38.595054626464844,37.6158561706543,37.0523567199707,37.070831298828125,37.56966781616211,37.04311752319336,37.54195785522461,38.34563446044922,37.85603332519531,38.17011642456055,38.41030502319336,38.26249694824219,38.03355026245117,38.743751525878906,38.65965270996094,38.827857971191406,38.79981994628906,38.472755432128906,38.556854248046875,39.070823669433594,39.622169494628906,39.304447174072266,40.28565216064453,40.08006286621094,39.51937484741211,39.472652435302734,39.71561813354492,39.61282730102539,39.52872085571289,39.995967864990234,39.696929931640625,39.575443267822266,39.61282730102539,39.71561813354492,39.87447738647461,40.16416931152344,39.77169418334961,39.575443267822266,39.85578918457031,40.444515228271484,41.117347717285156,41.83689880371094,41.192108154296875,39.70627212524414,39.080169677734375,39.734310150146484,40.11744689941406,40.136138916015625,40.12678909301758,40.28565216064453,39.43527603149414,38.538169860839844,40.02400207519531,40.182861328125,40.98652267456055,40.42582702636719,40.47255325317383,40.29499816894531,40.54730987548828,41.005210876464844,41.238834381103516,42.07052230834961,41.416378021240234,41.58458709716797,41.74345016479492,42.32283401489258,42.509735107421875,42.40693664550781,41.98641586303711,42.509735107421875,42.77138900756836,42.565799713134766,41.53786849975586,41.89297103881836,41.360313415527344,41.60327911376953,41.8555908203125,41.65935516357422,42.13594055175781,42.52787780761719,42.915096282958984,43.000091552734375,42.66954040527344,42.395652770996094,42.858428955078125,43.651756286621094,43.47230911254883,42.97175598144531,42.25399398803711,42.6506462097168,43.11343002319336,43.78396987915039,44.99285125732422,45.53117370605469,46.87226867675781,46.919498443603516,46.220611572265625,46.82505416870117,46.721168518066406,47.675045013427734,48.18503189086914,48.071712493896484,48.515586853027344,48.676143646240234,49.45057678222656,49.1105842590332,49.39391326904297,49.34668731689453,49.69613265991211,49.582801818847656,49.38447189331055,48.95947265625,49.573360443115234,49.46002197265625,48.69502639770508,49.242801666259766,50.102237701416016,52.255550384521484,52.359432220458984,53.18109893798828,53.73830795288086,53.58720397949219,52.51054382324219,52.49165725708008,53.40776443481445,54.64496612548828,55.34384536743164,55.438297271728516,56.420501708984375,56.335506439208984,54.956626892089844,55.12662887573242,54.9094123840332,55.26829528808594,53.31331253051758,53.45497512817383,53.17164611816406,53.983863830566406,53.69108963012695,51.63222122192383,51.51888656616211,52.31221389770508,52.12332534790039,51.85182571411133,51.41361618041992,51.14687728881836,49.546451568603516,50.07992935180664,50.95634841918945,51.48982620239258,52.01377487182617,51.404083251953125,51.38503646850586,51.5946159362793,51.55650329589844,53.23314666748047,53.91904067993164,53.16646194458008,52.91877746582031,53.71898651123047,52.89019775390625,53.37603759765625,55.30988693237305,55.26225280761719,56.3768310546875,56.33872985839844,57.75815963745117,56.3958854675293,56.67215347290039,56.74836349487305,51.96614074707031,52.585357666015625,52.709197998046875,53.90951156616211,52.80446243286133,53.53799057006836,53.080718994140625,54.157196044921875,53.35698699951172,53.29029846191406,53.509403228759766,52.62346649169922,52.223350524902344,54.73830032348633,54.281044006347656,55.062198638916016,55.50993728637695,55.68141174316406,54.71924591064453,54.61445999145508,53.51893615722656,54.204830169677734,53.59514236450195,55.42420196533203,54.87166976928711,54.10956954956055,53.557044982910156,52.02330017089844,51.804195404052734,51.46125030517578,52.347190856933594,53.63324737548828,53.51893615722656,55.04722595214844,56.123756408691406,56.13336944580078,57.01765823364258,57.430965423583984,57.28678894042969,58.718963623046875,58.54594421386719,57.623207092285156,57.123390197753906,56.8927001953125,57.440582275390625,58.21914291381836,59.209163665771484,56.73891830444336,52.4520149230957,52.72114562988281,52.22133255004883,54.23020935058594,52.93260955810547,54.201377868652344,55.133731842041016,56.2679328918457,55.998802185058594,56.34482955932617,54.24943923950195,55.94112777709961,56.210262298583984,57.29640579223633,56.73891830444336,57.34446334838867,57.35407638549805,56.29676818847656,56.51784133911133,57.671268463134766,57.83466720581055,56.42172622680664,56.652408599853516,54.845375061035156,55.422088623046875,54.912654876708984,55.81617736816406,55.94112777709961,56.48900604248047,56.50822830200195,56.2679328918457,56.48900604248047,55.68161392211914,55.50859451293945,56.700469970703125,57.76738357543945,58.2672004699707,57.930789947509766,58.161468505859375,58.89197540283203,58.73818588256836,57.78661346435547,58.20953369140625,58.20953369140625,57.34446334838867,56.671627044677734,57.113773345947266,57.748165130615234,57.94200897216797,57.33138656616211,56.70137023925781,57.302303314208984,58.630184173583984,58.620487213134766,59.24081802368164,58.82402801513672,60.93700408935547,60.7431526184082,60.87885284423828,56.914608001708984,57.321693420410156,56.83706283569336,56.681983947753906,55.91626739501953,56.07135009765625,56.00349807739258,56.42997741699219,57.22476577758789,56.57536315917969,56.681983947753906,56.30397415161133,57.52523422241211,55.906578063964844,55.59641647338867,55.9356575012207,56.94367980957031,56.042274475097656,55.74180221557617,57.079376220703125,57.418617248535156,58.10678482055664,58.41694641113281,58.407249450683594,57.18599319458008,56.83706283569336,56.11012268066406,56.11012268066406,56.274898529052734,55.98411560058594,56.08104705810547,55.577030181884766,55.69334030151367,54.78224563598633,54.83070755004883,55.46072006225586,56.022891998291016,55.31533432006836,55.08271408081055,55.37348937988281,55.7224235534668,56.216739654541016,56.10042953491211,55.615806579589844,55.955039978027344,55.80965805053711,55.441341400146484,55.10209274291992,55.799957275390625,56.953372955322266,57.5058479309082,57.48630142211914,57.08552932739258,56.64565658569336,57.69157409667969,59.02096176147461,58.75703811645508,58.80591583251953,60.00822830200195,61.44514465332031,61.885013580322266,62.56925582885742,62.53015899658203,61.924110412597656,62.2564582824707,62.61812973022461,63.02867889404297,62.1489372253418,62.53015899658203,62.070735931396484,61.67973327636719,61.20077133178711,61.26919174194336,60.956398010253906,62.34443283081055,61.12256622314453,61.05413818359375,61.6406364440918,60.93684387207031,60.760894775390625,57.60359573364258,56.18623352050781,56.37195587158203,56.293758392333984,55.69749069213867,56.323081970214844,56.56745529174805,57.70134735107422,55.23806381225586,56.2448844909668,56.6358757019043,58.23896789550781,59.23600769042969,59.23600769042969,59.0698356628418,58.248741149902344,59.61723327636719,58.56154251098633,57.83819580078125,57.56449508666992,57.58404541015625,58.26829147338867,58.09234619140625,58.03369140625,58.86456298828125,59.5585823059082,60.057098388671875,58.85478591918945,60.16462326049805,62.22713851928711,61.39626693725586,60.55562210083008,60.16462326049805,59.13825607299805,59.548805236816406,58.87861633300781,58.62236022949219,57.567787170410156,57.9915885925293,57.81418228149414,57.41994857788086,58.0704345703125,58.88846969604492,58.6026496887207,58.66178512573242,58.937744140625,59.29255676269531,59.24327850341797,59.97260665893555,60.27813720703125,58.64207458496094,59.51924133300781,60.26828384399414,59.45024871826172,58.70120620727539,59.617801666259766,59.834625244140625,59.42068099975586,60.662513732910156,60.62308883666992,62.269012451171875,62.80122375488281,64.02334594726562,63.363006591796875,64.53585052490234,65.955078125,66.27046966552734,66.2901840209961,65.38343811035156,67.5123062133789,65.50171661376953,66.44786834716797,65.955078125,66.87167358398438,67.84739685058594,70.09452819824219,70.10437774658203,71.23780059814453,70.92240905761719,71.09982299804688,71.12938690185547,71.92770385742188,71.92770385742188,72.4402084350586,72.90343475341797,73.69189453125,73.64261627197266,75.16040802001953,74.785888671875,74.67747497558594,73.69189453125,73.1695327758789,72.12481689453125,72.77529907226562,73.32723236083984,72.45991516113281,72.8023910522461,73.34835815429688,73.14982604980469,72.26634979248047,73.5171127319336,71.87921142578125,73.06048583984375,73.91417694091797,73.2689437866211,73.5171127319336,73.04063415527344,71.93876647949219,72.24649810791016,71.30345916748047,71.47221374511719,72.0578842163086,73.49726104736328,72.47481536865234,72.28620147705078,72.206787109375,71.01558685302734,70.91632080078125,70.24130249023438,70.34056854248047,70.62844848632812,70.39020538330078,69.91372680664062,70.57881164550781,71.1247787475586,71.65089416503906,71.08507537841797,72.50459289550781,72.78253936767578,75.75061798095703,74.98626708984375,74.85722351074219,75.56201934814453,73.21931457519531,72.41524505615234,71.43250274658203,73.63623809814453,74.18220520019531,75.15501403808594,77.1205062866211,77.15028381347656,77.1205062866211,78.8179702758789,77.30911254882812,76.95174407958984,77.89479064941406,75.7803955078125,73.82484436035156,72.59392547607422,70.86668395996094,69.52658081054688,70.78726959228516,71.13471221923828,71.89906311035156,71.43250274658203,71.06521606445312,71.06521606445312,71.73030853271484,71.09500122070312,72.08000183105469,71.48999786376953,71.4800033569336,71.25,73.12000274658203,74.94999694824219,75.79000091552734,75.87000274658203,77.52999877929688,77.91999816894531,75.05999755859375,74.33999633789062,72.7699966430664,73.13999938964844,72.81999969482422,75.08000183105469,75.2699966430664,75.44999694824219,75.0199966430664]}]}}],"error":null}}