1 line
49 KiB
JSON
1 line
49 KiB
JSON
{"meta":{"currency":"USD","symbol":"COST","exchangeName":"NMS","fullExchangeName":"NasdaqGS","instrumentType":"EQUITY","firstTradeDate":521299800,"regularMarketTime":1782331202,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":961.09,"fiftyTwoWeekHigh":1096.5,"fiftyTwoWeekLow":844.06,"regularMarketDayHigh":967.94,"regularMarketDayLow":957,"regularMarketVolume":1732601,"longName":"Costco Wholesale Corporation","shortName":"Costco Wholesale Corporation","chartPreviousClose":848.16,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1782288000,"end":1782307800,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1782307800,"end":1782331200,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1782331200,"end":1782345600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"2y","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[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],"indicators":{"quote":[{"volume":[1564200,1505300,1254900,2131700,1989000,1377900,814400,2620700,1611300,1356800,1755800,6021100,3288400,2064000,1687600,1783100,2338500,1984400,1920200,1744100,2511300,2183700,1441500,1320400,2017200,2135000,1861400,2598500,2820900,2476300,1702000,2345000,1710600,1748200,1484100,1341500,1923800,1516300,1318400,1104600,1465500,1440900,1305800,1737000,2098900,1668400,1709900,1933500,1784200,1425200,1998800,2074600,1954000,1360800,1796100,1867300,1327500,1661000,1387000,1338200,1747500,4658200,1697600,2432600,1728100,2738600,3459100,2142900,1836700,1317100,1451900,1516400,1963200,1697900,1956500,1765800,1527300,1431500,1613900,1475500,1321500,1654000,1184900,1189700,2193500,1649600,1425800,912500,1361700,1412200,1771900,1625200,1576700,1622300,2437400,2145500,3277100,2181800,1691400,1757600,1859900,2269900,1797300,1690500,1452100,2320500,2078700,3240900,1438000,1499500,1095900,1955800,1653900,1784700,2089400,1737300,1855500,1556800,1903600,2344300,2951900,2581300,2050200,2725300,2610800,5373800,1856800,939000,969000,1943400,1881200,1742900,1765100,1612200,1970400,1888000,1774800,2765800,1693800,1683800,1839400,1353000,2375000,2042400,2155000,1352400,1562400,3044700,2166400,1713700,1788200,1873800,2751000,2001600,2047600,2218000,1632900,2036900,1748500,1662300,1623300,1410700,2090600,1349600,2000500,1816300,1759700,2083800,1555700,1629100,3307100,2422500,2536800,1898600,2594600,5510700,4459900,3204900,2331600,3447200,3186400,2256100,2182000,1908500,1891800,3447600,2208100,1623000,1644700,1547000,2100500,3102000,2041500,1719900,3096900,5167000,4626600,3545400,5084500,4209100,2721800,2219900,1788200,2531700,2711100,2841300,2230600,2109700,2468500,1780900,1616200,1523100,2212400,1829900,1547400,1952600,1381200,1316000,1882600,1176700,2069000,2917000,2215000,2470700,2033700,1879800,2271200,1438900,1660900,1413900,1868200,1674700,2016700,5403800,2148000,1992900,1422100,3289400,1855400,1696700,2255000,2459800,1720100,1786000,2109300,1668200,1509600,3255700,2082900,2385100,1827700,2262800,2129200,2127600,2200600,1606100,1101400,1832600,1716200,2922600,2897000,1942000,1679300,1878000,2950300,2280600,2115500,1742400,1799900,2401600,2057100,1827700,2006300,2065900,1699600,2564400,2934500,2389900,2462300,2753000,1893300,2189700,2290100,1588500,2352600,1808700,1638300,2078500,1673400,2229600,2145600,3136000,2284300,4341300,1893600,2067900,1609000,1793900,1670500,1471900,1928500,1737000,1496800,2277500,1532000,1461600,2199400,2012600,1556800,1860900,4606000,2794300,3258500,2149800,2991500,4812900,4107000,3096700,2642100,2063800,2319200,2504000,2601800,2376900,3742900,3142500,2169600,1925900,2009800,2721400,2502200,1523700,1448200,2372400,1974800,1639400,1967600,2090800,2449600,2677100,2456300,3206600,2554500,2974800,3247700,2584000,2612700,1663400,1829700,2430600,1739100,2481900,2984700,3462300,2648300,2870100,3661200,2534700,1936200,1092600,2149400,2160600,1886800,3787800,2359800,2407900,1899500,3318300,3041600,4808900,4771400,3843300,2363700,2467500,10097600,2373300,1903300,1822200,1324100,1792500,1680800,1490000,2373400,2805600,2742300,2680100,5207200,2895400,3246400,2222100,2894900,2185900,3862900,3209900,4073700,2074400,1680600,2458700,2077900,2474800,1825000,2396300,2451300,2960700,2631500,2988800,2358600,1861700,1781500,1769400,2970400,2661600,1732200,1926800,1750000,1662200,1489300,1671100,1554600,1804400,3935000,1986900,1947100,1806600,2766000,2708900,2348200,1613400,1260500,1669200,1469700,1243400,1210400,1434400,1340200,2621600,1779100,1259300,1067100,1498300,1540900,2129100,2447900,1769800,1828600,1448600,1428500,2265700,1433300,2333000,2255500,2136500,2346200,1484300,2346500,1475400,1367100,1215200,1570700,1695200,1620400,1776000,1516900,2049300,1509700,1479400,1456300,2619100,2014000,1805200,2053500,2143200,1654600,1606600,1967000,2295200,2853300,2223400,2149700,2048300,2704600,2390100,2844300,7028000,2816300,2218200,2174100,2345200,3092000,2086100,1998600,1715600,1903400,1737300,1893700,1523400,1928000,3742900,2191900,2529800,1732601],"high":[855.6900024414062,859.739990234375,858.3300170898438,857.239990234375,856,860.3599853515625,863.52001953125,886.9400024414062,887.9500122070312,896.6699829101562,890.27001953125,890.760009765625,850,857.9000244140625,851.239990234375,849.9500122070312,855.2999877929688,848.8800048828125,849.5900268554688,854.5800170898438,846,836.6500244140625,822.280029296875,823.739990234375,822,825.47998046875,824.1699829101562,830.2899780273438,810.8200073242188,833.0900268554688,833.8300170898438,842.760009765625,857.77001953125,870.25,868.0499877929688,866.72998046875,880.3300170898438,877.3499755859375,873.6300048828125,876.760009765625,891.1199951171875,884,884.5599975585938,893.25,918.9299926757812,912.219970703125,900.4600219726562,896.3300170898438,896.8900146484375,891.760009765625,888.6300048828125,893.2000122070312,898.8300170898438,900.6900024414062,902,915.7000122070312,923.8300170898438,922.6300048828125,908.5999755859375,904.97998046875,905.1300048828125,907.8099975585938,919.5,912.77001953125,910.3599853515625,909.239990234375,893.489990234375,910,886.989990234375,881.22998046875,881.1799926757812,884.2899780273438,887.7100219726562,891.3099975585938,910,910,894.5,895.1699829101562,900.6500244140625,891.3300170898438,895.3300170898438,890.6099853515625,891.4000244140625,894.8900146484375,905.6799926757812,903.5,901.6199951171875,895.989990234375,891.1699829101562,886.5700073242188,877.6500244140625,879.4099731445312,887,895.5800170898438,899.9000244140625,919.47998046875,962,951.280029296875,939.5599975585938,937.5900268554688,931.1500244140625,920.5499877929688,925.9400024414062,934,928.7999877929688,958.489990234375,976.2999877929688,975,974.3699951171875,972.2899780273438,973.27001953125,976.5,983,991.1500244140625,990.1300048828125,997.7100219726562,997.010009765625,994.989990234375,1007.7999877929688,1002.469970703125,1006.6799926757812,1008.25,996.9199829101562,985.5999755859375,974.6400146484375,961.9400024414062,954.260009765625,959.3800048828125,959.4099731445312,950.4500122070312,934.1699829101562,924.739990234375,925.77001953125,924.2100219726562,927.4099731445312,931.3099975585938,930.5,944.280029296875,934.989990234375,927.760009765625,932.8699951171875,927.4000244140625,943.7999877929688,956.5499877929688,951.9400024414062,943.3900146484375,946.0399780273438,966.989990234375,965.7100219726562,968.260009765625,986.75,991,1009.6099853515625,1024.3499755859375,1043.0899658203125,1063,1056.7099609375,1063,1066,1067,1078.22998046875,1077.489990234375,1071,1063.1800537109375,1053.6400146484375,1036.2099609375,1038.18994140625,1057.02001953125,1058.8900146484375,1042.530029296875,1049.3800048828125,1066,1047.9300537109375,1050.97998046875,1045.8900146484375,1002.4199829101562,959.6599731445312,938,944.3800048828125,923.5,906.9500122070312,923.3900146484375,917.5599975585938,910.1599731445312,907.47998046875,909.77001953125,928.6500244140625,932.2899780273438,939.4199829101562,942.9000244140625,938.75,995,957.719970703125,970.8900146484375,981.3499755859375,964.52001953125,937.8200073242188,942.989990234375,967.4600219726562,993.4099731445312,970.2100219726562,987.1300048828125,994,978.6500244140625,999.9199829101562,996.989990234375,987.4500122070312,995.75,978,978.3200073242188,985.2999877929688,993.2100219726562,997.760009765625,1006.3800048828125,1018,1017.780029296875,1016.22998046875,1014.0999755859375,1017,1010.7100219726562,1016.9099731445312,1023.8300170898438,999.8599853515625,1014,1028.260009765625,1034.989990234375,1038,1039.469970703125,1028.780029296875,1015.1099853515625,1018.9500122070312,1024.6199951171875,1017.5399780273438,1052.489990234375,1060.5,1067.0799560546875,1057.8299560546875,1051.050048828125,1020.6300048828125,1013.3499755859375,1011.510009765625,1005.4400024414062,1003.25,1003.5900268554688,1001.8499755859375,986.0999755859375,982.6500244140625,988.6599731445312,1004.8699951171875,1005.8400268554688,1004.97998046875,987.72998046875,993.1400146484375,991.739990234375,996.8400268554688,985.7000122070312,987.6699829101562,992.8900146484375,995.8699951171875,988.3900146484375,988,978.97998046875,981.489990234375,980.25,969.5900268554688,954.75,960.260009765625,955.760009765625,957.7000122070312,948.5,942.9000244140625,941.2899780273438,940.239990234375,941.7899780273438,937.75,945.9500122070312,956.719970703125,960.1799926757812,951.5,970.5499877929688,982,988.2000122070312,989.5800170898438,991.75,986.4000244140625,988.2899780273438,980,981.280029296875,988.530029296875,999.2999877929688,989.3200073242188,973.5,958.2999877929688,944.0499877929688,952,951,948.6099853515625,944.510009765625,950.0900268554688,959.5,969.5499877929688,972.3400268554688,979.8699951171875,981,965.1599731445312,969.5700073242188,969.739990234375,959.5800170898438,963.97998046875,962.5399780273438,957.4400024414062,950,944.989990234375,953.6599731445312,953,927.6300048828125,917.219970703125,930.510009765625,924,918.510009765625,918.0999755859375,915.780029296875,917.6400146484375,916.3800048828125,943.77001953125,945.4500122070312,935.97998046875,947.4199829101562,964,957.9000244140625,938.8200073242188,939.7999877929688,943.3699951171875,953,945.469970703125,943,933.2000122070312,930.719970703125,919.8800048828125,923,920,929.1900024414062,941.1699829101562,945.280029296875,925,937,922,918.8900146484375,918.0999755859375,926.75,928.8900146484375,924.9000244140625,918.9099731445312,895,904.5700073242188,905.3200073242188,901.3599853515625,895.719970703125,912,914.2000122070312,918.5800170898438,923,926.3200073242188,907.9600219726562,905.8900146484375,894,889.02001953125,889.5800170898438,886,888.6199951171875,887.489990234375,863.5900268554688,868.5800170898438,863.1500244140625,858.4500122070312,855.5,854.97998046875,876,877.5900268554688,874.5,867.8200073242188,868,863.0999755859375,878.77001953125,894.0800170898438,893.5999755859375,931.6699829101562,929.8499755859375,944.8300170898438,942.9000244140625,955.6099853515625,958.280029296875,964.97998046875,969.9000244140625,989.6400146484375,984,984.8499755859375,993,978,970.0999755859375,960.2999877929688,951.1199951171875,970.3200073242188,990.6500244140625,994.5999755859375,1000.9500122070312,1001.3699951171875,1009.6199951171875,997.4500122070312,989.5700073242188,1009.2100219726562,1022.8800048828125,1028.43994140625,1016,1007.8599853515625,987.3699951171875,991.3099975585938,998.8800048828125,1002.5,1005.52001953125,1014.1900024414062,1020.8200073242188,1015.75,1014,999.25,1002.5,1007.4099731445312,1010.0999755859375,997.3900146484375,1006.2100219726562,1012.8300170898438,1012.6500244140625,1008.0999755859375,993.97998046875,988.7899780273438,980.760009765625,986.6400146484375,981.280029296875,980.8099975585938,987.1900024414062,987.1099853515625,1005.5399780273438,1008.5999755859375,1003.1300048828125,1016,1020.6900024414062,1020.8599853515625,1030.4599609375,1035.8199462890625,1029,1000.0499877929688,977.6099853515625,985.3800048828125,995.75,1000.6699829101562,1011.2999877929688,1006.5,1008.1099853515625,1016.5999755859375,1013.4500122070312,1014.4099731445312,1012.6500244140625,998.969970703125,1017.6900024414062,1031.27001953125,1024.719970703125,1020.780029296875,1012.22998046875,1012.6599731445312,1016,1007,1026,1042.52001953125,1041.7900390625,1057.5,1079.8299560546875,1096.5,1089.739990234375,1064.72998046875,1045.6400146484375,1027.5,1013.510009765625,1012,998.8200073242188,959.2100219726562,955.3900146484375,969.1799926757812,990.010009765625,997.4099731445312,978.97998046875,981.969970703125,985.260009765625,989.1199951171875,984.780029296875,987,995.3800048828125,983.7100219726562,964,956.22998046875,966.3800048828125,967.9400024414062],"low":[845,850.0599975585938,848.6400146484375,846.8099975585938,840.5,843.0800170898438,855,858.719970703125,877.6599731445312,882.969970703125,880.7000122070312,846.52001953125,838.3800048828125,844.6699829101562,841.3400268554688,842.6500244140625,825.1099853515625,835.5599975585938,838.5999755859375,845.5800170898438,829.5,814.280029296875,809.010009765625,814.0900268554688,803.280029296875,811.27001953125,809.6799926757812,805.010009765625,793,805.0599975585938,809.260009765625,820.4500122070312,837.6300048828125,852.4000244140625,856.1599731445312,858.5,869,868.6199951171875,868.7000122070312,871.1699829101562,877.219970703125,873.1799926757812,871.6699829101562,881.4400024414062,887.0700073242188,881.6599731445312,885.1699829101562,883.0999755859375,874.4400024414062,876.5900268554688,868.7000122070312,871,881.7000122070312,887.52001953125,877.8699951171875,896.510009765625,909.3599853515625,905.3499755859375,895.4500122070312,890.9500122070312,895.5,895.7000122070312,900.780029296875,897.530029296875,901.1300048828125,898.1300048828125,874,881.4099731445312,872.75,867.1599731445312,872.6699829101562,875.6699829101562,872.3300170898438,876.7000122070312,887.8699951171875,891.8400268554688,885.5,886.260009765625,889.5499877929688,879.5,882.7999877929688,883.75,883.7000122070312,884.3099975585938,894.989990234375,888.260009765625,890,890,874.0900268554688,877.3699951171875,868.6500244140625,867.3400268554688,876.72998046875,886.7999877929688,886.280029296875,894.3699951171875,913.75,931.4400024414062,927,923.2000122070312,922.1699829101562,905.5599975585938,907.1099853515625,916.3599853515625,916.5,930,958.52001953125,949.6900024414062,960.8900146484375,958.5900268554688,962.469970703125,964.760009765625,970.760009765625,977.5499877929688,978.2000122070312,982.260009765625,980.5,985.8800048828125,993.5900268554688,987.2100219726562,965.72998046875,986.3699951171875,980.760009765625,964,953.510009765625,943.0499877929688,937,945.4500122070312,954,932,915.5,912.5399780273438,902,911,913.27001953125,916.4299926757812,915.4199829101562,923.5,921,909.9199829101562,918.2999877929688,917.8200073242188,924.5700073242188,943.5,939.239990234375,936.489990234375,933.5599975585938,927.1799926757812,954.0700073242188,955,970.0999755859375,975.780029296875,968.9400024414062,999.6500244140625,1020,1044.199951171875,1035.510009765625,1046,1049.0400390625,1051,1064.6500244140625,1068.010009765625,1045.239990234375,1053,1033.8499755859375,1024.6800537109375,1025.219970703125,1037.4599609375,1030.1800537109375,1018.8300170898438,1023.989990234375,1041.1400146484375,1028.72998046875,1028.5,1019.0499877929688,942.780029296875,924.030029296875,921.2000122070312,923.25,887.469970703125,881.5599975585938,898,896.8400268554688,896,894.0999755859375,883.9600219726562,920,922.489990234375,923.4500122070312,928,926,922.0399780273438,938.75,950,928,914.1400146484375,871.7100219726562,899.5700073242188,897.6699829101562,942.8900146484375,943.1599731445312,965,974.25,959.239990234375,971.989990234375,942.969970703125,966.780029296875,969,960.7100219726562,962.8800048828125,968.780029296875,971.0599975585938,976.5499877929688,985,1004.6099853515625,1002.5,1003.510009765625,1001.469970703125,991.4000244140625,998.0499877929688,992.239990234375,987.5999755859375,990.52001953125,983,1009,1012.8900146484375,1030.010009765625,1023.7999877929688,1014.1199951171875,1007,1010.9299926757812,1012.9600219726562,1003.5999755859375,1002,1034.27001953125,1043.260009765625,1049.3699951171875,1006.010009765625,1008.6099853515625,996.969970703125,997.719970703125,993.3800048828125,995.3599853515625,988.6699829101562,981.4400024414062,976.2000122070312,974.0700073242188,973.9000244140625,981.260009765625,992.0700073242188,986,976.5,980.2999877929688,979.75,974.5,976.8699951171875,977.3300170898438,976.2000122070312,983.9299926757812,972.280029296875,969.0700073242188,965.7000122070312,969.6199951171875,966.6599731445312,950.1300048828125,947.510009765625,949.6500244140625,946.5999755859375,941.25,936,933.489990234375,934.3499755859375,930.8900146484375,927.3800048828125,925.1400146484375,925,939.5,948.6599731445312,935.6799926757812,942.6599731445312,970.9600219726562,977,976.3200073242188,980.0499877929688,970.0999755859375,975.1799926757812,967.219970703125,970,976.7899780273438,979,967.52001953125,953.1099853515625,940.5599975585938,933.25,937.219970703125,944.1300048828125,940.4600219726562,936.5800170898438,936.5,951.1099853515625,956.219970703125,958.5900268554688,963.1099853515625,953.9600219726562,954.280029296875,960,959.7100219726562,950.7999877929688,953.489990234375,950.6699829101562,943.7899780273438,939.6099853515625,933.5,943.1099853515625,935.6199951171875,905.0499877929688,903.2899780273438,913.3699951171875,911.1699829101562,910.010009765625,911.2000122070312,904.25,903.8800048828125,910.9600219726562,927.280029296875,929,923,935.9500122070312,945.260009765625,921.1599731445312,928.1500244140625,931.5,935,932.5,934.489990234375,930.1500244140625,925.1199951171875,920.2000122070312,909.2999877929688,910.3699951171875,909.6799926757812,908.3800048828125,928.969970703125,927.4400024414062,908.2999877929688,920.7899780273438,909.0700073242188,913,911.6699829101562,911.719970703125,915.0999755859375,908.8099975585938,894.1699829101562,873.969970703125,891,892.1300048828125,881.3200073242188,885.1300048828125,895.6199951171875,903,906.2100219726562,905,916.02001953125,888.0800170898438,893,882.9000244140625,881.510009765625,871.0900268554688,872.5499877929688,867.1199951171875,851.4000244140625,844.0599975585938,858.22998046875,852.510009765625,849.3200073242188,847.3099975585938,846.7999877929688,858.3499755859375,869,865.6900024414062,861.4299926757812,861.3400268554688,852.5,860.8499755859375,871.2999877929688,879.6199951171875,896,911.3300170898438,917,929.5999755859375,938.2899780273438,950,951,954.1300048828125,959.5999755859375,971.5599975585938,971.010009765625,976.3499755859375,961.7100219726562,955.6099853515625,948.510009765625,930.2999877929688,931.27001953125,964.280029296875,975.1900024414062,987.3300170898438,983.5,992.6799926757812,969,967.1199951171875,978.1400146484375,993.760009765625,1010.47998046875,993.5,984.1099853515625,977.8099975585938,978.0599975585938,985.0399780273438,991.4400024414062,983.530029296875,989.5800170898438,1002.489990234375,1000.6300048828125,997,978.8099975585938,960.4600219726562,987.989990234375,996,987.8900146484375,984,1002,995.4299926757812,994.75,978.1400146484375,970.4099731445312,970.5399780273438,964.530029296875,961,968.0499877929688,972.719970703125,978.1099853515625,985.010009765625,985.8499755859375,990.5900268554688,999.2100219726562,1004.010009765625,1004.8499755859375,1000,1025.06005859375,995.5,979.3599853515625,966,968.2999877929688,981.6099853515625,977,994.1400146484375,986.7000122070312,998.2899780273438,1007.030029296875,1002.5,996.6300048828125,986,985.1199951171875,996.3200073242188,1006.3200073242188,1002.2100219726562,1009.0700073242188,992.4199829101562,990.6599731445312,1005.1099853515625,985.1500244140625,1001.1400146484375,1017.9400024414062,1026.0999755859375,1039.219970703125,1045,1072.0999755859375,1072,1039.010009765625,1025.18994140625,996.1599731445312,999.6900024414062,994.27001953125,945.4500122070312,936.510009765625,939.4500122070312,951.97998046875,968.2100219726562,971.5999755859375,961,964.9400024414062,964.3099975585938,974,970,968,973.1599731445312,961.1599731445312,948.3099975585938,942.530029296875,953.489990234375,957],"open":[849.3200073242188,852.719970703125,857.7100219726562,851.25,853.5,845.6900024414062,855,864.5599975585938,886.7899780273438,883.8499755859375,887.4000244140625,890.760009765625,849.8900146484375,846.8599853515625,847.7999877929688,848.010009765625,849.4299926757812,836.510009765625,845.75,848.9000244140625,844.5999755859375,835.7899780273438,818,822.5599975585938,818,820.4199829101562,818.5499877929688,816.2000122070312,798,805.0599975585938,824.1099853515625,821.5,838.5,857.25,864.9199829101562,864.8699951171875,872.8699951171875,877.3499755859375,870.5900268554688,872,880.739990234375,882.2999877929688,882.489990234375,883.1699829101562,892.6900024414062,910.9600219726562,891,890.5,896.6799926757812,877.4500122070312,888.6300048828125,891.260009765625,884.739990234375,892.5999755859375,895,900.4199829101562,913.6300048828125,922,908.4299926757812,899.9400024414062,904.260009765625,901.5700073242188,906.97998046875,912.010009765625,903,905.2999877929688,893.260009765625,891.3699951171875,885.25,874.6500244140625,874.4400024414062,877.989990234375,881.5999755859375,876.7000122070312,892.239990234375,910,894.5,892.4500122070312,892.0900268554688,889.9199829101562,891.5599975585938,885.760009765625,889,890.97998046875,896.02001953125,901.5,895.6500244140625,895.989990234375,890,886.3800048828125,877.2000122070312,874.27001953125,881.3400268554688,888,898.280029296875,898.6199951171875,914,943.7999877929688,935.9500122070312,930,927,917.739990234375,910.6400146484375,928,925.0800170898438,935,962.739990234375,975,964,971.4600219726562,968.0900268554688,971.3599853515625,974.6900024414062,982,986.6599731445312,982.260009765625,997.010009765625,989.72998046875,995,1001.6799926757812,981,989.0499877929688,994,982,974.510009765625,949.3900146484375,953.8800048828125,950.739990234375,956.8200073242188,948.719970703125,931,923.6500244140625,915,914.3300170898438,917.97998046875,923.8400268554688,922.97998046875,933.3599853515625,934,924.2999877929688,927.260009765625,924.72998046875,930,945.25,951.22998046875,941.6900024414062,942.1599731445312,930,961.8300170898438,957.7999877929688,970.2999877929688,976.239990234375,972.3900146484375,1005.4000244140625,1020,1050,1047,1052,1059.9100341796875,1054.1500244140625,1067.010009765625,1076.47998046875,1069.2099609375,1056.06005859375,1053.6400146484375,1034.6099853515625,1028.5400390625,1040.72998046875,1050.1400146484375,1034,1030.6099853515625,1051.739990234375,1045.72998046875,1033.0799560546875,1032.949951171875,995.1500244140625,955.469970703125,931,938,922,891.8099975585938,901.6300048828125,913,902.8599853515625,901.5,888.75,920,926.6300048828125,934.3300170898438,929.5599975585938,937.5,922.3599853515625,942.4199829101562,950.8400268554688,931.0800170898438,955,887.75,932.0499877929688,908,966.5,963.9600219726562,970,985.3499755859375,972.1300048828125,973.280029296875,993,969.75,994.52001953125,973.5999755859375,973.969970703125,978.5,978,990,990.0999755859375,1007.8300170898438,1007.510009765625,1008.4500122070312,1011.1799926757812,1013.5,1004.6099853515625,1009.7899780273438,1013.719970703125,998.760009765625,992.6500244140625,1012.489990234375,1018.5999755859375,1030.010009765625,1030.93994140625,1027.719970703125,1012,1015,1017.0499877929688,1016.010009765625,1002.2999877929688,1034.27001953125,1054.1500244140625,1055,1050,1020.6300048828125,1012.4199829101562,1006.9299926757812,1002.4400024414062,999,999.0800170898438,992.3300170898438,983,980,983.989990234375,983.1500244140625,1005.8400268554688,1003,987.72998046875,982.239990234375,985.1599731445312,990,983.8699951171875,982.4099731445312,985,989.5,988.3900146484375,987,973.2899780273438,971.0999755859375,979.25,967.989990234375,950.3599853515625,959.9500122070312,951.510009765625,948.7999877929688,942.3800048828125,941.3300170898438,936.2999877929688,935.5,933.989990234375,935,925.3599853515625,939.5,952.5999755859375,951.3300170898438,943.6300048828125,974.6799926757812,977.1500244140625,983.1599731445312,988.5,983.9600219726562,980.5999755859375,979.1400146484375,973.2999877929688,978.6199951171875,979,988.9000244140625,971.5399780273438,954.9600219726562,941.3400268554688,940.489990234375,950.2899780273438,945,938.6599731445312,939,953.4000244140625,958.7100219726562,963.72998046875,970,976.3900146484375,957.7999877929688,960.2899780273438,967.8200073242188,959.0999755859375,953.489990234375,957.3699951171875,955,947.3800048828125,942.760009765625,944.280029296875,952.4500122070312,925.5499877929688,916.3400268554688,916.25,923,912.5599975585938,915.5900268554688,915.5,908.72998046875,912.5399780273438,932.3099975585938,944.4199829101562,929,940.260009765625,946,955.5399780273438,929.5800170898438,936.1900024414062,936.1099853515625,940,945.469970703125,940,930.2100219726562,926.8699951171875,919,912.6900024414062,916.2100219726562,912.4000244140625,933.2100219726562,940,924.3599853515625,929.530029296875,919,916.5,915.469970703125,916.3499755859375,927.1300048828125,922.02001953125,912.5900268554688,895,893.5,894.52001953125,899,886.6599731445312,896.02001953125,905.02001953125,913.2000122070312,911.9600219726562,920.8099975585938,907.030029296875,897.25,893.5,886.8499755859375,887.8200073242188,875.8599853515625,883.2999877929688,882.1099853515625,857.4400024414062,858.5,860.2999877929688,856.5700073242188,854,849.0999755859375,858.5999755859375,870.6400146484375,873.2899780273438,864,864.5800170898438,861.1400146484375,863.9500122070312,875.9500122070312,892,901.1300048828125,915.969970703125,920.4000244140625,938.02001953125,938.3300170898438,954.5399780273438,962,958.3800048828125,959.5999755859375,977.8900146484375,971.4400024414062,986.4299926757812,977.6799926757812,969.510009765625,957.989990234375,948.8300170898438,944.22998046875,964.3499755859375,983.3099975585938,995.5,988.1500244140625,1001.3200073242188,996.010009765625,973.2899780273438,978.75,1000,1022.3400268554688,1010,992.3099975585938,983.1300048828125,981.7999877929688,986.3800048828125,997.6799926757812,996.9199829101562,990.530029296875,1010.9099731445312,1002.5399780273438,1005,996.5,967.010009765625,999.6300048828125,1000.5,996.3200073242188,988.6099853515625,1005.9000244140625,1010.5,1006.489990234375,990.3699951171875,985.8400268554688,975.0800170898438,985.6699829101562,962.0599975585938,978,975.6900024414062,982.02001953125,987.6500244140625,997,995.030029296875,1008,1014.9600219726562,1020.260009765625,1004.4400024414062,1029.489990234375,1026.510009765625,998.469970703125,973.6799926757812,970.3099975585938,985,985,1003.8499755859375,994.3699951171875,1004.97998046875,1007.5800170898438,1012,1008.6300048828125,1010.47998046875,988.3699951171875,996.4500122070312,1015.3800048828125,1007.02001953125,1010.510009765625,1011.3099975585938,993.5,1011.739990234375,1005.8200073242188,1002.5399780273438,1017.9400024414062,1034.949951171875,1049.3599853515625,1050,1077,1089.3699951171875,1063.4100341796875,1039.989990234375,1026.1300048828125,1003.8599853515625,1011.6099853515625,986.5700073242188,955,942.2899780273438,952.8800048828125,986.9600219726562,977.5,963.4600219726562,974.2100219726562,977.4400024414062,986.9099731445312,975.52001953125,974.1900024414062,980.3900146484375,980,962.7000122070312,948.5700073242188,964.5,963],"close":[855.510009765625,856.8400268554688,850.6199951171875,849.989990234375,845.6699829101562,859.3599853515625,862.6599731445312,885.6699829101562,880.8400268554688,886.8499755859375,884.3099975585938,846.5900268554688,842.9000244140625,848.72998046875,850.77001953125,846.280029296875,839.3699951171875,838.1300048828125,847.4199829101562,852.1099853515625,830.8200073242188,815.9500122070312,817.5999755859375,815.5599975585938,810.030029296875,822,816.8900146484375,822.0800170898438,801.8300170898438,816.8800048828125,810.2999877929688,839.4299926757812,854.9299926757812,863.5700073242188,864.8200073242188,862.7100219726562,877.3499755859375,870.5900268554688,872.3499755859375,876.2000122070312,881.4199829101562,877.5599975585938,879.2100219726562,892.510009765625,908.9000244140625,888.0499877929688,886.6300048828125,892.3800048828125,878.5700073242188,890.02001953125,885.97998046875,876.6799926757812,896.489990234375,894.2899780273438,900.4000244140625,915.030029296875,916,907.8699951171875,897.27001953125,892.52001953125,900.739990234375,906.97998046875,917.0800170898438,901.5399780273438,908.4199829101562,901.4400024414062,885.6199951171875,886.52001953125,877.3800048828125,878.530029296875,875.6699829101562,883.1099853515625,873.5900268554688,890.4199829101562,909.0999755859375,893.6300048828125,889.030029296875,889.760009765625,894.6099853515625,887.3800048828125,885.2899780273438,889.5599975585938,886.77001953125,893.489990234375,899.1699829101562,893.4199829101562,891.219970703125,890.9600219726562,886.989990234375,879.0900268554688,874.1799926757812,877.3099975585938,886.0700073242188,890.1699829101562,899.25,913.9299926757812,943.7999877929688,932.8800048828125,932.3800048828125,933.72998046875,923.8900146484375,907.0700073242188,919.510009765625,930.1500244140625,928.0800170898438,955.6500244140625,964.010009765625,960.8900146484375,971.5,961.5499877929688,971.8800048828125,975,982.1500244140625,990.9199829101562,982.260009765625,992.6099853515625,987.8599853515625,993.4000244140625,994.6900024414062,988.3900146484375,989.3499755859375,992.8699951171875,982.0800170898438,964.739990234375,954.7999877929688,954.0700073242188,949.9099731445312,958.8200073242188,956.1400146484375,939.7000122070312,922.2100219726562,916.27001953125,909.8099975585938,916.5800170898438,922.7100219726562,921.3699951171875,927.3699951171875,936.9400024414062,924.7000122070312,917.22998046875,923.5,919.75,943.1900024414062,947.72998046875,944.7000122070312,942.1599731445312,939.6799926757812,965.25,958.6699829101562,964.02001953125,979.010009765625,979.8800048828125,1005.8300170898438,1021.8599853515625,1042.8800048828125,1050.989990234375,1043.81005859375,1061.9200439453125,1058.3399658203125,1065.1199951171875,1076.8599853515625,1071.8499755859375,1056.030029296875,1062.5400390625,1034.8299560546875,1035.030029296875,1035.5999755859375,1055.6600341796875,1031.969970703125,1021.7100219726562,1048.6099853515625,1046.8499755859375,1036.8699951171875,1047.75,1026.6199951171875,964.3099975585938,934.4099731445312,930.489990234375,927.0800170898438,890.6199951171875,903.9199829101562,916.6099853515625,898.0499877929688,904.0499877929688,895.4000244140625,909.260009765625,926.0399780273438,930.260009765625,929.75,938.75,929.6599731445312,945.780029296875,954.4000244140625,965.0800170898438,967.0800170898438,916.47998046875,908.1300048828125,908.75,965.1900024414062,964.3099975585938,963.4099731445312,979.3200073242188,976.9199829101562,967.75,994.5,957.77001953125,979.22998046875,975.8400268554688,975.47998046875,977.1599731445312,978.5399780273438,991.7000122070312,994.5,999.0399780273438,1008.2999877929688,1014.8900146484375,1010.5,1007.1500244140625,1007.7100219726562,1008.0900268554688,1016.1500244140625,999.030029296875,991.5399780273438,1010.469970703125,1025.8299560546875,1034.3399658203125,1036.8199462890625,1025.300048828125,1018.1300048828125,1008.5,1017.7899780273438,1013.1400146484375,1008.739990234375,1040.1800537109375,1056.8499755859375,1055.5899658203125,1051.68994140625,1010.8099975585938,1014.9400024414062,1006.1799926757812,1007.27001953125,996.780029296875,1002.7100219726562,990.2100219726562,984.3599853515625,977.719970703125,974.9000244140625,980.2899780273438,1004.47998046875,1001.9199829101562,986.5399780273438,982.9099731445312,985.1400146484375,989.9400024414062,985.9600219726562,982.3599853515625,987.02001953125,992.1799926757812,985.8400268554688,982.0900268554688,970.1699829101562,970.3300170898438,980.9099731445312,967.6799926757812,951.3699951171875,953.9099731445312,950.9500122070312,947.5599975585938,941.6099853515625,941.1900024414062,933.7999877929688,935.47998046875,933.989990234375,934.5700073242188,927.510009765625,939.6400146484375,952.52001953125,955.3699951171875,943.6300048828125,968.5599975585938,977.4500122070312,980.97998046875,988.739990234375,991.25,978.8499755859375,975.3900146484375,972.0399780273438,979.3499755859375,980.8499755859375,994.5700073242188,969.6799926757812,958.5399780273438,941.5800170898438,941.3400268554688,949.52001953125,944.9600219726562,943.3200073242188,938.8200073242188,949.780029296875,955.9000244140625,963.47998046875,971.8499755859375,979.25,956.2899780273438,964.3200073242188,967.9000244140625,960.0999755859375,952.0700073242188,963.030029296875,952.3599853515625,951.1599731445312,943.260009765625,943.5999755859375,945.27001953125,943.3099975585938,915.9500122070312,916.8699951171875,925.6300048828125,917.3400268554688,916.77001953125,915.3800048828125,910.9400024414062,914.7999877929688,914.7999877929688,942.8900146484375,930.010009765625,935.5599975585938,946.510009765625,954.989990234375,925.6199951171875,936.3300170898438,936.1099853515625,937.5,944.6799926757812,942.0499877929688,932.1400146484375,929.8499755859375,924.1599731445312,912.4199829101562,920.1799926757812,911.4500122070312,928.0399780273438,940.739990234375,935.030029296875,923.5800170898438,922.739990234375,915.5599975585938,913.8599853515625,914,925.0800170898438,922.97998046875,912.5900268554688,895.0800170898438,890.5999755859375,893.2899780273438,899.010009765625,886.1199951171875,894.3300170898438,908.260009765625,913.5900268554688,911.9600219726562,922.030029296875,922.260009765625,895.8599853515625,894.6799926757812,887.52001953125,888.4400024414062,874.4099731445312,884.47998046875,884.469970703125,860.5599975585938,860.3900146484375,862.6500244140625,857.5900268554688,855.6199951171875,850,854.7899780273438,871.8599853515625,873.3499755859375,867.8400268554688,865.6500244140625,862.3400268554688,854.5,875.739990234375,889.0999755859375,882.5800170898438,915.3099975585938,924.8800048828125,943.0800170898438,941.9299926757812,950.97998046875,956.75,963.6099853515625,964.260009765625,982.8599853515625,976.1699829101562,983.25,977.6699829101562,970.280029296875,960.780029296875,952.8900146484375,940.25,968.3599853515625,977.9199829101562,978.3499755859375,989.2899780273438,1001.1599731445312,997.5900268554688,971.22998046875,978.1400146484375,998.8599853515625,1018.47998046875,1012.0499877929688,996.0800170898438,987.8200073242188,985.27001953125,986.02001953125,998.4299926757812,994.760009765625,986.739990234375,1010.7899780273438,1002.77001953125,1007.77001953125,1006.739990234375,982.5700073242188,998.0999755859375,1005.2999877929688,997.3599853515625,992.22998046875,1003.3200073242188,1008.4299926757812,1001.739990234375,996.1599731445312,979.9199829101562,974.780029296875,972.3300170898438,965.72998046875,973.8200073242188,974.8599853515625,979.6500244140625,983.8599853515625,996.5800170898438,996.4299926757812,996.5599975585938,1014.9600219726562,1018.5499877929688,1013.2100219726562,1030.27001953125,1032.030029296875,998.469970703125,980.8499755859375,974.7999877929688,984.75,987.2100219726562,999.8900146484375,997.8400268554688,1005.8099975585938,1003.7000122070312,1014.3800048828125,1011.1500244140625,998.010009765625,994,998.6699829101562,1014.530029296875,1011.7000122070312,1012.7899780273438,1016.4199829101562,995.75,1012.0599975585938,1008.7899780273438,999.469970703125,1021.8800048828125,1033.0799560546875,1041.25,1048.949951171875,1076.469970703125,1094.3199462890625,1074.010009765625,1050.449951171875,1028.239990234375,1002.9299926757812,1003.6900024414062,995.2000122070312,956.3200073242188,946.1099853515625,954.27001953125,961.8300170898438,972.3499755859375,971.8699951171875,974.75,968.5900268554688,983.3699951171875,975.6900024414062,982.3499755859375,979.4500122070312,986.6799926757812,965.5900268554688,951.4500122070312,951.3499755859375,957.6799926757812,961.0900268554688]}],"adjclose":[{"adjclose":[846.3453979492188,847.6611328125,841.5078125,840.8844604492188,836.6107177734375,850.1541137695312,853.4187622070312,876.1823120117188,871.404052734375,877.3496704101562,874.8367919921875,837.52099609375,833.8704833984375,839.637939453125,841.6561279296875,837.2142333984375,830.3782348632812,829.151611328125,838.342041015625,842.9817504882812,821.919921875,807.2091064453125,809.992919921875,807.971923828125,802.4934692382812,814.35205078125,809.28955078125,814.4312744140625,794.3696899414062,809.2796630859375,802.7608642578125,831.619873046875,846.9756469726562,855.5352172851562,856.7736206054688,854.683349609375,869.1869506835938,862.4899291992188,864.233642578125,868.0477905273438,873.2191162109375,869.3950805664062,871.0297241210938,884.2059936523438,900.4434814453125,879.7874755859375,878.3807373046875,884.0772705078125,870.395751953125,881.7391967773438,877.7367553710938,868.5232543945312,888.1489868164062,885.969482421875,892.0226440429688,906.5165405273438,907.4774780273438,899.4231567382812,888.9217529296875,884.2159423828125,892.3593139648438,898.5414428710938,908.5474853515625,893.1519165039062,899.968017578125,893.052978515625,877.3801879882812,878.2718505859375,869.2168579101562,870.3561401367188,867.5226440429688,874.8933715820312,865.4620971679688,882.135498046875,900.6417236328125,885.315673828125,880.7584228515625,881.481689453125,886.2864990234375,879.1236572265625,877.05322265625,881.283447265625,878.5194091796875,885.177001953125,890.8040771484375,885.107421875,882.9279174804688,882.6704711914062,878.7373046875,870.9109497070312,866.0465087890625,870.3023071289062,878.9923095703125,883.0595703125,892.0670776367188,906.6297607421875,936.2611694335938,925.4284057617188,924.9324340820312,926.2716674804688,916.51025390625,899.8245849609375,912.1652221679688,922.7202758789062,920.666748046875,948.0166015625,956.309814453125,953.2147216796875,963.7399291992188,953.8693237304688,964.1168823242188,967.2120361328125,974.304931640625,983.0048828125,974.4139404296875,984.6813354492188,979.9693603515625,985.4649658203125,986.7447509765625,980.4950561523438,981.4473266601562,984.9393310546875,974.2353515625,957.033935546875,947.17333984375,946.44921875,942.3223266601562,951.1611938476562,948.5027465820312,932.1940307617188,914.84375,908.9510498046875,902.5426635742188,909.2586059570312,915.3397216796875,914.010498046875,919.9624633789062,929.4559936523438,917.3137817382812,909.9034423828125,916.1232299804688,912.4033203125,935.6560668945312,940.1597900390625,937.154052734375,934.6342163085938,932.1741333007812,957.5399169921875,951.012451171875,956.3197021484375,971.1900024414062,972.052978515625,997.7958374023438,1013.6976928710938,1034.5498046875,1042.5950927734375,1036.6165771484375,1054.6016845703125,1051.0462646484375,1057.779541015625,1069.438720703125,1064.4632568359375,1048.7523193359375,1055.2174072265625,1027.6983642578125,1027.89697265625,1028.4630126953125,1048.385009765625,1024.8580322265625,1014.6688232421875,1041.38330078125,1039.6356201171875,1029.7242431640625,1040.529296875,1019.5449829101562,957.6644287109375,927.9703979492188,924.0774536132812,920.69091796875,884.482177734375,897.6904907226562,910.2930908203125,891.8609619140625,897.819580078125,889.2293701171875,902.9937133789062,919.6580200195312,923.8489990234375,923.342529296875,932.280517578125,923.2531127929688,939.2620849609375,947.8226928710938,958.4290771484375,960.415283203125,910.1640014648438,901.8715209960938,902.4872436523438,958.5382690429688,957.6644287109375,956.7705078125,972.5709228515625,970.1874389648438,961.0806274414062,987.6463012695312,951.16943359375,972.4815063476562,969.1149291992188,968.7573852539062,970.42578125,971.7962646484375,984.8656005859375,987.6463012695312,992.155029296875,1002.6558227539062,1009.2090454101562,1004.843505859375,1001.5123291015625,1002.0692749023438,1002.4470825195312,1010.4619140625,993.4378051757812,985.9896850585938,1004.8136596679688,1020.0877685546875,1028.550048828125,1031.0162353515625,1019.560791015625,1012.4307861328125,1002.8547973632812,1012.0927734375,1007.4688110351562,1003.0933837890625,1034.3575439453125,1050.93408203125,1049.6810302734375,1045.802978515625,1005.1517944335938,1009.2586669921875,1000.5477294921875,1001.6316528320312,991.2003784179688,997.09716796875,984.6671752929688,978.8499145507812,972.2470092773438,969.4428100585938,974.802734375,998.8572998046875,996.3115844726562,981.017578125,977.4078979492188,979.6255493164062,984.398681640625,980.44091796875,976.861083984375,981.4950561523438,986.6261596679688,980.3215942382812,976.5926513671875,964.7392578125,964.8984375,975.419189453125,962.2632446289062,946.0444946289062,948.5703125,945.626953125,942.2557983398438,936.3391723632812,935.9215087890625,928.5729370117188,930.2434692382812,928.7618408203125,929.338623046875,922.318115234375,934.3802490234375,948.5004272460938,951.3383178710938,939.6478881835938,964.47265625,973.3251342773438,976.8402099609375,984.5674438476562,987.06689453125,974.71923828125,971.2738647460938,967.93798828125,975.2171020507812,976.7107543945312,990.3728637695312,965.587890625,954.494873046875,937.6065063476562,937.3675537109375,945.5130615234375,940.9722290039062,939.3391723632812,934.8582153320312,945.77197265625,951.8660888671875,959.4140625,967.748779296875,975.1175537109375,952.25439453125,960.2505493164062,963.8154907226562,956.04833984375,948.05224609375,958.9660034179688,948.3410034179688,947.1460571289062,939.2794189453125,939.617919921875,941.2809448242188,939.3292236328125,912.084716796875,913.0007934570312,921.7238159179688,913.4688720703125,912.9011840820312,911.5170288085938,907.0958251953125,910.9395141601562,910.9395141601562,938.9109497070312,926.0853271484375,931.6119384765625,942.5157470703125,950.9598999023438,921.7138671875,932.378662109375,932.1595458984375,933.543701171875,940.6934204101562,938.0745239257812,928.2063598632812,925.9259643554688,920.260009765625,908.5695190429688,916.2967529296875,908.8876953125,925.4310302734375,938.0953979492188,932.4014282226562,920.983642578125,920.1459350585938,912.9861450195312,911.2909545898438,911.4304809570312,922.4793701171875,920.38525390625,910.0245361328125,892.563720703125,888.0963134765625,890.7787475585938,896.482666015625,883.62890625,891.8157958984375,905.7066650390625,911.021728515625,909.3963012695312,919.43798828125,919.6672973632812,893.3414916992188,892.1648559570312,885.0249633789062,885.9423828125,871.9517822265625,881.9934692382812,881.9834594726562,858.1407470703125,857.9712524414062,860.2249145507812,855.1790771484375,853.214599609375,847.6104736328125,852.386962890625,869.4089965820312,870.894775390625,865.4003295898438,863.2164916992188,859.915771484375,852.0977783203125,873.278076171875,886.6004638671875,880.098876953125,912.73681640625,922.2799682617188,940.4287719726562,939.281982421875,948.3065185546875,954.060302734375,960.9010620117188,961.5492553710938,980.096923828125,973.4257202148438,980.48583984375,974.9215087890625,967.5523071289062,958.0790405273438,950.211181640625,938.8876342773438,966.9569091796875,976.5030517578125,976.9324340820312,987.8565673828125,999.7093505859375,996.1445922851562,969.82275390625,976.7227783203125,997.4127197265625,1017.0042724609375,1010.5836181640625,994.6367797851562,986.3887329101562,983.8424072265625,984.5913696289062,996.9833374023438,993.3186645507812,985.310302734375,1009.325439453125,1001.3170776367188,1006.309814453125,1005.2813110351562,981.1463623046875,996.65380859375,1003.8433837890625,995.9148559570312,990.7922973632812,1001.8662719726562,1006.9688720703125,1000.2885131835938,994.7166137695312,978.5001220703125,973.3676147460938,970.9212036132812,964.3306884765625,972.4089965820312,973.447509765625,978.2305908203125,982.4344482421875,995.1360473632812,994.9862060546875,995.1160278320312,1013.4894409179688,1017.0741577148438,1011.741943359375,1028.7772216796875,1030.53466796875,997.0232543945312,979.4287719726562,973.3875732421875,983.3231811523438,985.7796020507812,998.4412231445312,996.3942260742188,1004.3526611328125,1002.2457275390625,1012.9102172851562,1009.6849365234375,996.56396484375,992.5597534179688,997.2229614257812,1013.06005859375,1011.7000122070312,1012.7899780273438,1016.4199829101562,995.75,1012.0599975585938,1008.7899780273438,999.469970703125,1021.8800048828125,1033.0799560546875,1041.25,1048.949951171875,1076.469970703125,1094.3199462890625,1074.010009765625,1050.449951171875,1028.239990234375,1002.9299926757812,1003.6900024414062,995.2000122070312,956.3200073242188,946.1099853515625,954.27001953125,961.8300170898438,972.3499755859375,971.8699951171875,974.75,968.5900268554688,983.3699951171875,975.6900024414062,982.3499755859375,979.4500122070312,986.6799926757812,965.5900268554688,951.4500122070312,951.3499755859375,957.6799926757812,961.0900268554688]}]}} |