1 line
50 KiB
JSON
1 line
50 KiB
JSON
{"meta":{"currency":"USD","symbol":"GS","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":925824600,"regularMarketTime":1782331203,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":1076.91,"fiftyTwoWeekHigh":1125,"fiftyTwoWeekLow":670.51,"regularMarketDayHigh":1090.1,"regularMarketDayLow":1068.507,"regularMarketVolume":1857949,"longName":"The Goldman Sachs Group, Inc.","shortName":"Goldman Sachs Group, Inc. (The)","chartPreviousClose":462.09,"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":[{"close":[457.3800048828125,455.8599853515625,445.9599914550781,452.32000732421875,463.6600036621094,465.6099853515625,467.9200134277344,464.75,464.82000732421875,472.8299865722656,478.8900146484375,479.2300109863281,479.8800048828125,492.2300109863281,503.0199890136719,502.17999267578125,486.2099914550781,484.92999267578125,487.0400085449219,492.1499938964844,486.70001220703125,491.7099914550781,499.0299987792969,492.7200012207031,505.6700134277344,509.0299987792969,500.1199951171875,470.6400146484375,459.0199890136719,470.2200012207031,473.010009765625,485.7699890136719,490.260009765625,485.5,491.94000244140625,498.70001220703125,499.0199890136719,504.260009765625,504.67999267578125,497.3399963378906,496.4599914550781,497.75,509.4200134277344,507.8699951171875,507.260009765625,503.3299865722656,510.1000061035156,510.25,487.4599914550781,490.6400146484375,487.8800048828125,479.6099853515625,488.57000732421875,467.1300048828125,471.1700134277344,474.05999755859375,478.989990234375,485.1600036621094,485.3900146484375,484.5799865722656,503.8299865722656,498.42999267578125,497.4100036621094,498.0199890136719,491.1400146484375,496.9200134277344,498.510009765625,495.1099853515625,490.1700134277344,491.989990234375,486.1000061035156,495.1600036621094,494.6199951171875,496.57000732421875,505.17999267578125,503.7200012207031,516.2999877929688,522.75,522.3800048828125,529.8599853515625,529,528.5,517.7999877929688,518.2999877929688,517.2000122070312,524.5,512.5999755859375,523.5800170898438,524.280029296875,524.4000244140625,517.7899780273438,519.3499755859375,511.4700012207031,526.9600219726562,595.97998046875,582.1699829101562,589.260009765625,602.3400268554688,592.5900268554688,594.219970703125,588.6099853515625,593.5399780273438,587.989990234375,581.3800048828125,581.9299926757812,596.1099853515625,602.780029296875,603.030029296875,605.5,605.4299926757812,608.5700073242188,601.7100219726562,602.0800170898438,598.7100219726562,596.7999877929688,599.6799926757812,594.1199951171875,585.030029296875,592.5599975585938,591.6099853515625,585.47998046875,586.3300170898438,574.6799926757812,550.25,553.989990234375,566.0999755859375,570.780029296875,582.7899780273438,581.22998046875,576.1799926757812,573.5499877929688,572.6199951171875,574.969970703125,580.1300048828125,583.3900146484375,580.1199951171875,580.02001953125,560,562.9500122070312,571.530029296875,605.9199829101562,612.989990234375,625.9400024414062,634.739990234375,632.72998046875,639.5,636.9000244140625,633.280029296875,637.7999877929688,637.3800048828125,645.7000122070312,640.4000244140625,632.3699951171875,634.1799926757812,645.4500122070312,658.219970703125,655.9000244140625,650.530029296875,647.239990234375,649,648.9500122070312,660.5499877929688,672.1900024414062,668.1500244140625,642.260009765625,625.5999755859375,626.1400146484375,614.9099731445312,617.77001953125,608,622.2899780273438,605.260009765625,581.1400146484375,593.0700073242188,567.6699829101562,559.6699829101562,531.6599731445312,531.4299926757812,535.7100219726562,524.8099975585938,541.4099731445312,551.3400268554688,551.780029296875,557.3400268554688,562.6799926757812,565.1400146484375,580.0999755859375,585.9400024414062,573.9199829101562,558.9199829101562,543.1199951171875,546.2899780273438,548.4500122070312,563.0999755859375,511.2300109863281,470.80999755859375,465.510009765625,462.2200012207031,516.8699951171875,489.79998779296875,494.44000244140625,503.9800109863281,507.8900146484375,499.04998779296875,509.489990234375,501.3599853515625,519.989990234375,529.3099975585938,545.3699951171875,544.8599853515625,546.4000244140625,548.9199829101562,547.5499877929688,553.8300170898438,566.0999755859375,559.5599975585938,549.3599853515625,551.9199829101562,565.7000122070312,567.0999755859375,591.3400268554688,603.8099975585938,611.5999755859375,615.9000244140625,619.030029296875,612.2999877929688,606.52001953125,593.4600219726562,598.22998046875,598.5399780273438,615.72998046875,608.4400024414062,604.8599853515625,600.4500122070312,598.719970703125,603.8300170898438,599.2100219726562,605.8800048828125,614,613.52001953125,614.8699951171875,624.1699829101562,625.1099853515625,613.5399780273438,627.8499755859375,624.6400146484375,635.239990234375,640.7999877929688,646.8800048828125,662.1099853515625,669.8699951171875,687.1599731445312,690.8099975585938,707.75,706.4600219726562,715.8900146484375,723.6799926757812,710.9299926757812,697.280029296875,696.5599975585938,709.1199951171875,704.9500122070312,713.2999877929688,702.510009765625,708.8200073242188,705.8400268554688,708.260009765625,706,700.4099731445312,717.52001953125,719.1799926757812,728.97998046875,723.6500244140625,731.97998046875,730.75,723.5900268554688,709.5700073242188,726.030029296875,720.9099731445312,724.739990234375,719.739990234375,721.27001953125,719.239990234375,743.3800048828125,744.6900024414062,747.2000122070312,730.719970703125,730.9600219726562,721.3800048828125,720.6799926757812,715.9500122070312,741.8900146484375,738.7899780273438,748.9500122070312,749.6699829101562,751.219970703125,745.25,730.8499755859375,730.5599975585938,748.9000244140625,738.2100219726562,741.8499755859375,763.9199829101562,769.5800170898438,784.72998046875,780.0599975585938,786.760009765625,785.530029296875,794.219970703125,804.3099975585938,805,805.5599975585938,806.3200073242188,792.4299926757812,794.760009765625,802.510009765625,804.1199951171875,796.3499755859375,785.510009765625,779.3800048828125,789.97998046875,796.780029296875,789.6500244140625,776.510009765625,779.9600219726562,764.3599853515625,786.780029296875,770.760009765625,767.9299926757812,758.0900268554688,750.77001953125,763.3200073242188,758.97998046875,744.5999755859375,750.780029296875,783.8800048828125,789.989990234375,792.0900268554688,783.0599975585938,790.1599731445312,789.3699951171875,785.52001953125,790.8300170898438,793.0900268554688,787.5800170898438,786.3400268554688,797.2000122070312,810.3099975585938,838.969970703125,805.5,790.9099731445312,775.5599975585938,776.2999877929688,785.989990234375,773.7000122070312,774.030029296875,790.7100219726562,802.3200073242188,816.010009765625,826.0399780273438,810.8599853515625,815.2100219726562,836.5700073242188,837.8300170898438,854.5599975585938,866.6900024414062,876.5800170898438,889.239990234375,911.030029296875,887.9600219726562,889.5900268554688,879.1500244140625,872.3300170898438,876.2999877929688,893.47998046875,899,901.7100219726562,910.780029296875,907.0399780273438,892.1799926757812,884.4199829101562,879,914.3400268554688,948.4400024414062,955.469970703125,941.02001953125,934.8300170898438,938.97998046875,949.5499877929688,938.1500244140625,932.6699829101562,975.8599853515625,962,943.3699951171875,953.010009765625,954.6500244140625,918.8800048828125,931.8599853515625,929.719970703125,936.8099975585938,940.1199951171875,935.4099731445312,946.3300170898438,938.989990234375,913.2999877929688,890.4099731445312,928.75,943.6199951171875,948.989990234375,944.5900268554688,904.5499877929688,905.1400146484375,916.0399780273438,933.72998046875,916.6500244140625,922.239990234375,892.3099975585938,902.27001953125,921.3800048828125,929,859.5700073242188,861.7000122070312,862.5800170898438,867.25,835.4600219726562,821.4199829101562,832.030029296875,833.8099975585938,823.760009765625,787.52001953125,782.2100219726562,794.77001953125,807.0399780273438,805.47998046875,809.5,813.530029296875,831.27001953125,835.719970703125,841.8400268554688,822.6400146484375,802.8900146484375,807.5999755859375,845.989990234375,860.2100219726562,863.0399780273438,866.0499877929688,864.1500244140625,905.75,903.719970703125,907.7999877929688,890.7899780273438,909.6300048828125,899.489990234375,900,925.9500122070312,941.739990234375,926.5499877929688,934.8400268554688,931.2999877929688,926.9099731445312,937.8099975585938,926.5499877929688,905.5999755859375,923.77001953125,923.7100219726562,903.27001953125,918.8900146484375,937.3499755859375,925.8699951171875,936.47998046875,944.8599853515625,945.9000244140625,955.4199829101562,968.9600219726562,948.469970703125,946.3599853515625,928.739990234375,982.1199951171875,988.1699829101562,996.72998046875,994.52001953125,996.469970703125,1008.3699951171875,1025.56005859375,1048.5799560546875,1064.5799560546875,1041.02001953125,1092.6099853515625,1038.6800537109375,1045,1032.010009765625,1001.2899780273438,1035.6400146484375,1062.75,1076.1700439453125,1090.6700439453125,1099.1400146484375,1096.56005859375,1106.3699951171875,1094.43994140625,1076.9100341796875],"high":[464.0799865722656,457.92999267578125,449.7799987792969,457.3399963378906,464.0199890136719,466.2699890136719,469.8900146484375,467.5799865722656,474.8599853515625,479.29998779296875,479.8599853515625,483.1600036621094,483.44000244140625,493,506.5899963378906,509.4800109863281,503.69000244140625,492.6000061035156,489.4700012207031,495.80999755859375,495.989990234375,496.1099853515625,504,502,509.4700012207031,517.260009765625,514.02001953125,494.4599914550781,463.17999267578125,475.25,488.54998779296875,487.7300109863281,492,492.8699951171875,493.2699890136719,499.3500061035156,506.9100036621094,504.9100036621094,507.7799987792969,504.1600036621094,500.7799987792969,499.70001220703125,512.4400024414062,513.5,511.4800109863281,508.3699951171875,513.239990234375,511.19000244140625,509.70001220703125,496.20001220703125,495.7699890136719,495.4100036621094,494.2799987792969,489.20001220703125,471.8900146484375,474.3399963378906,482.1000061035156,487.3800048828125,489.7300109863281,492.989990234375,506.4100036621094,502.04998779296875,501.3999938964844,499.55999755859375,502,498.3999938964844,505.3999938964844,496.5199890136719,494.5799865722656,494.8599853515625,490.510009765625,496.30999755859375,499.010009765625,498.3399963378906,506.2699890136719,506.79998779296875,517.969970703125,523.0700073242188,540.510009765625,536.219970703125,535.2899780273438,530.77001953125,529.8499755859375,519.6300048828125,520,525,528.7999877929688,524.5900268554688,527.239990234375,530.7899780273438,525,526.6400146484375,518.0499877929688,527.4600219726562,598.6099853515625,595,595.1500244140625,607.1500244140625,602.0900268554688,603.5499877929688,601.530029296875,595.1400146484375,595.0700073242188,584.760009765625,587.7999877929688,600.7000122070312,603.9400024414062,611.2999877929688,607.1900024414062,612.25,612.72998046875,611.9099731445312,611.4199829101562,604.280029296875,606.5599975585938,600,603,596.27001953125,593.7100219726562,596.3200073242188,595,588.27001953125,581.6099853515625,579.469970703125,567,572.9000244140625,571.6400146484375,582.7899780273438,582.5900268554688,581.9600219726562,576.02001953125,576.9199829101562,584.3099975585938,582.1400146484375,593.6500244140625,588.280029296875,581.2000122070312,576.25,566.1900024414062,573.5900268554688,609.4099731445312,616.8400268554688,627,635.4299926757812,635.5999755859375,645.5399780273438,640.5999755859375,635.7100219726562,639.0800170898438,649,649.52001953125,650,638.47998046875,637.6699829101562,646.4099731445312,658.8499755859375,663.8699951171875,662.489990234375,649.0399780273438,650.469970703125,652,663.260009765625,672.1900024414062,671.0399780273438,670.280029296875,647.5,637.2999877929688,631.3200073242188,623.1300048828125,625.22998046875,623.6500244140625,628.780029296875,600,597.1199951171875,586.7100219726562,568.1699829101562,546.469970703125,539.989990234375,545,538.1400146484375,543.5700073242188,557.1599731445312,553.75,563,568.4400024414062,567,582.719970703125,586.8900146484375,592.6400146484375,566,560.5,547.3900146484375,551.9600219726562,567.3200073242188,529.989990234375,492,489.9800109863281,491.9200134277344,522,503.1000061035156,498.5199890136719,512,518.6500244140625,509.45001220703125,514.8300170898438,509.2699890136719,521,551.7899780273438,546.8400268554688,549.0900268554688,554.5,550.8800048828125,549.52001953125,558.3499755859375,569.780029296875,566.5599975585938,557.4400024414062,555.3800048828125,572.1599731445312,572.0999755859375,603.3699951171875,607.7100219726562,615,619.2100219726562,620.7899780273438,619.3800048828125,611.5499877929688,609.8699951171875,602.2000122070312,601.9600219726562,617.6699829101562,618.6300048828125,610,603.5999755859375,599.1699829101562,606.3200073242188,606.3300170898438,609.719970703125,621.3800048828125,619.0999755859375,616.5499877929688,629.8400268554688,626.010009765625,620.1199951171875,632.27001953125,631.6699829101562,639.8800048828125,642.6400146484375,647.4199829101562,663.77001953125,670.1199951171875,689.3300170898438,694.2000122070312,714.2999877929688,713.010009765625,718.72998046875,726,723.969970703125,711.1900024414062,704.3400268554688,710.3800048828125,706,713.4299926757812,714.6900024414062,709.780029296875,717.4500122070312,710.2899780273438,712.760009765625,706.489990234375,719.010009765625,725.77001953125,729.8900146484375,732.52001953125,734.1300048828125,737.8800048828125,734.0399780273438,714.52001953125,726.7899780273438,729.4000244140625,728.2999877929688,732.9400024414062,728,723.8400268554688,748.1400146484375,748.9099731445312,748.1599731445312,749.0499877929688,731.6099853515625,730,722.25,719.219970703125,744.8400268554688,746.5,749.1599731445312,753,753.3300170898438,748.9199829101562,736.3900146484375,732.02001953125,748.9099731445312,757.3499755859375,743.5399780273438,765.6199951171875,774.469970703125,793.1699829101562,787.030029296875,792.3800048828125,790.010009765625,798.5700073242188,807.280029296875,809.6599731445312,806.030029296875,825.25,812.8400268554688,798.1799926757812,809.5,808.8400268554688,809.6199951171875,796.280029296875,791,794.9199829101562,802.5,805.3200073242188,795,782.9099731445312,791.6599731445312,791.0499877929688,786.5700073242188,782.489990234375,781.4400024414062,758.9400024414062,766.4199829101562,765.2999877929688,760.6099853515625,755,784.6099853515625,796.7100219726562,798.3599853515625,800.489990234375,807.1400146484375,791.719970703125,796,806,797.3599853515625,798.2000122070312,787.0599975585938,806.3599853515625,812,840,841.280029296875,800.6099853515625,796.72998046875,787.7000122070312,787.8699951171875,816,780.3699951171875,793.989990234375,805.260009765625,819.5800170898438,830.5700073242188,824.72998046875,819.7000122070312,837.9099731445312,843.989990234375,856.2000122070312,870.5599975585938,883.719970703125,897.2000122070312,919.0999755859375,914.989990234375,904.469970703125,896.239990234375,895.969970703125,892.7899780273438,899.75,905.47998046875,905.9199829101562,911.8800048828125,913.3200073242188,906.47998046875,895.02001953125,886,914.4400024414062,961.6900024414062,958.5700073242188,958.25,945.1900024414062,946.1400146484375,950.5599975585938,949.9400024414062,938.1500244140625,981.260009765625,984.7000122070312,962.5999755859375,968.9199829101562,970.9500122070312,937.1900024414062,933.739990234375,933.4000244140625,937.1699829101562,955.3800048828125,947,949.4400024414062,964.5,944.1599731445312,910.8300170898438,931.77001953125,949,961.8300170898438,968.1300048828125,968.3900146484375,905.989990234375,921.5499877929688,947.7000122070312,929.6599731445312,922.3699951171875,932,911.77001953125,922.510009765625,938.3900146484375,916.25,873.6300048828125,868.3400268554688,878.7999877929688,866.52001953125,827.1599731445312,836.6799926757812,846.0900268554688,832.7999877929688,807.2100219726562,798,805.4600219726562,820.4400024414062,816.1900024414062,816.1799926757812,827.22998046875,849.530029296875,844.5,854.75,844.7999877929688,817.0999755859375,818.6300048828125,848.5,870.2000122070312,867.2999877929688,873.2100219726562,867.969970703125,918.1199951171875,909.4000244140625,908.9600219726562,896.9400024414062,914.1900024414062,927.7899780273438,907.9600219726562,929.1900024414062,941.7999877929688,952.010009765625,940.97998046875,944.3900146484375,932.9199829101562,941.72998046875,945.2999877929688,930,928,935.780029296875,925,921.75,944.0599975585938,945.2899780273438,939.780029296875,949.780029296875,948.5,959.5499877929688,975.6599731445312,959.5,961.6900024414062,939.6400146484375,982.72998046875,999.5,1005.3599853515625,1016.5399780273438,1003.6500244140625,1009.969970703125,1027.219970703125,1051.199951171875,1073.969970703125,1055.969970703125,1095.9000244140625,1098.3599853515625,1063.1800537109375,1064.3499755859375,1036.31005859375,1036.9200439453125,1073.739990234375,1094.1800537109375,1097.25,1121.949951171875,1125,1115.97998046875,1103.550048828125,1090.0999755859375],"open":[459.4599914550781,455.4100036621094,449.7799987792969,450.1000061035156,454.510009765625,461.510009765625,469.0400085449219,467.4700012207031,467.6499938964844,465.6000061035156,472.510009765625,480,480.92999267578125,480.25,494,503,499.5199890136719,489.1199951171875,484.55999755859375,487.0799865722656,489.260009765625,486.04998779296875,495.7200012207031,500.4200134277344,498.30999755859375,504.8599853515625,510,491.1000061035156,447.5899963378906,461.010009765625,479.3900146484375,477.8699951171875,485.0199890136719,490.260009765625,490.2900085449219,492.8999938964844,505,497.04998779296875,505,503.8699951171875,499.5,497,502.75,512.3400268554688,507.8399963378906,506.6000061035156,506,507.8299865722656,507.4700012207031,486.70001220703125,493.5799865722656,486.6000061035156,485.5299987792969,489.1300048828125,463.9800109863281,471.29998779296875,475.989990234375,481.42999267578125,488,485.3999938964844,494.739990234375,500.19000244140625,498.2099914550781,497.5899963378906,498.5,494,498.9700012207031,494.8900146484375,494.5799865722656,491.1700134277344,489.92999267578125,495.6400146484375,494.6300048828125,497,498.20001220703125,506.30999755859375,508,517.6500244140625,538.7999877929688,530,531.239990234375,529.3900146484375,528,515.6099853515625,515.7999877929688,519,528.0499877929688,515.4000244140625,521.1799926757812,523.4000244140625,522.4400024414062,520,518,513,567.2999877929688,590,586.4199829101562,598.9000244140625,598.0499877929688,594.6300048828125,600,593.3599853515625,594.7100219726562,579.6599731445312,583.8300170898438,586.510009765625,596.219970703125,608.7899780273438,600.1300048828125,607.6799926757812,609.3099975585938,608,608.9600219726562,603,600.530029296875,597.1599731445312,598.989990234375,590,590.1199951171875,592.5900268554688,594,588,580.8400268554688,577.489990234375,561.4400024414062,554.9400024414062,565,574.2000122070312,578.1500244140625,577,567.27001953125,575.0700073242188,579.3099975585938,581,584.97998046875,587.1099853515625,581.0399780273438,576.25,557.8800048828125,569.6599731445312,598,609.989990234375,617.7999877929688,616.8099975585938,633.4400024414062,634.9199829101562,630,625,632.2000122070312,637,644.489990234375,650,626,632,638,650,659.4000244140625,659.02001953125,646.780029296875,643.760009765625,651.8300170898438,650.3200073242188,662.5900268554688,669.0800170898438,668.030029296875,644.75,633.510009765625,628.530029296875,616.6699829101562,617.5399780273438,607.7899780273438,622.4000244140625,595.97998046875,582.0900268554688,580.5900268554688,568.1699829101562,542.2999877929688,532.469970703125,544,535.6699829101562,533.989990234375,541.22998046875,550.2899780273438,549,553.0999755859375,555.3300170898438,575,584.6900024414062,588.3900146484375,565,555.9500122070312,533.8200073242188,543.25,539.7999877929688,525.4299926757812,487,446.8999938964844,488.25,451.3599853515625,503.1000061035156,487,510,507.4100036621094,501.7200012207031,503.239990234375,505.3999938964844,510.2300109863281,533.6300048828125,527.0999755859375,544.5999755859375,544.8599853515625,543.7899780273438,535.760009765625,548.0999755859375,561.5800170898438,558.3599853515625,549.5999755859375,550.2100219726562,558.8200073242188,570.25,596.260009765625,593.2999877929688,603.7999877929688,609.72998046875,616.9500122070312,609.1900024414062,607.75,601.7999877929688,592.5499877929688,585,605.9000244140625,617.280029296875,608.52001953125,600,598.5999755859375,600,605.47998046875,600,613,614.75,613,617.1799926757812,621,616.0499877929688,619,624.7000122070312,624.510009765625,638.8300170898438,639.260009765625,654.4500122070312,664.5999755859375,670.6199951171875,691,714.27001953125,708,708.7999877929688,715.9099731445312,721.7000122070312,710.719970703125,704.3400268554688,696.739990234375,703.5900268554688,704.739990234375,713.2999877929688,708.5,706.280029296875,707.0599975585938,709.1400146484375,703.6599731445312,702,718.9299926757812,720.760009765625,728,726.8499755859375,731.1400146484375,726.5900268554688,710.510009765625,715.2000122070312,728,724.5,730.6199951171875,725.8599853515625,722.2000122070312,725.280029296875,745.780029296875,742.719970703125,749,729.5,729.1599731445312,721.2000122070312,716.5399780273438,720.1400146484375,741.8900146484375,737.7100219726562,745.969970703125,750.989990234375,746.7100219726562,736.3900146484375,728.5599975585938,733.75,752.1900024414062,739.4199829101562,740.1300048828125,761.8599853515625,772,783.5,782.9500122070312,789.530029296875,788.8599853515625,795.5700073242188,804.0900268554688,801.1400146484375,807.0999755859375,809.5499877929688,786,797.1599731445312,807.7999877929688,805.5,793.6199951171875,788.8800048828125,783,795,798,791.75,778.8499755859375,783.1199951171875,777.8800048828125,764.4500122070312,778.6199951171875,770.6599731445312,758.1500244140625,757,759,760.6099853515625,749.3400268554688,759.8499755859375,789,792.0499877929688,788,783.5599975585938,784.97998046875,789.5700073242188,777,790.4400024414062,794,783,796.0800170898438,798.47998046875,814.1300048828125,833.0599975585938,795.5499877929688,790,772.0599975585938,776.2999877929688,795.25,776.8300170898438,778.6400146484375,797,805.8400268554688,820,818.5900268554688,811.1199951171875,812.9500122070312,835.5399780273438,837.260009765625,861.0999755859375,866,871.3499755859375,889.97998046875,913.75,892,890.22998046875,886.3300170898438,880.5,883.1699829101562,896.52001953125,900.3499755859375,901.1599731445312,911,906.4500122070312,894.739990234375,884.0999755859375,884,914.4000244140625,949.4099731445312,956.8800048828125,935.47998046875,938.77001953125,934,947.3200073242188,932.2999877929688,924.9000244140625,973,946.3800048828125,944,960.0599975585938,934.0800170898438,918.4099731445312,924,932.510009765625,937.2999877929688,933.9500122070312,932.1300048828125,949.5,937.1199951171875,901.6699829101562,907.8699951171875,929,945.7000122070312,950.6400146484375,956.1699829101562,894.4099731445312,907.72998046875,921.5800170898438,925,912.5499877929688,918.5,885.4400024414062,914.719970703125,927.760009765625,912,840,836,869.8400268554688,862.010009765625,816,810,834.6799926757812,829.9500122070312,805.3200073242188,789.3599853515625,792,806.2999877929688,801,792.9299926757812,807,833,824.9299926757812,845.010009765625,833.7899780273438,813.6699829101562,811.1199951171875,823.9000244140625,859.9500122070312,838.3900146484375,863,858,903.010009765625,902,903.3699951171875,875.5499877929688,894.4199829101562,915,897.989990234375,915.5,923.6799926757812,944.5,939,935,930.489990234375,926.0399780273438,941.239990234375,927.5,910.4099731445312,916.4000244140625,922.27001953125,909.72998046875,935.9299926757812,937.9299926757812,936,932.6500244140625,942.1599731445312,941.8400268554688,966.9000244140625,953.6500244140625,947.739990234375,933.219970703125,945,982.2100219726562,994.6300048828125,1006.530029296875,995.9099731445312,986.4199829101562,1009.27001953125,1015.3300170898438,1049.739990234375,1055.280029296875,1052.8699951171875,1092.8199462890625,1052.780029296875,1061.7900390625,1028.3499755859375,1013.5,1053,1089.52001953125,1086,1098.4599609375,1120,1109.699951171875,1077.3399658203125,1090],"low":[456.75,452.45001220703125,442.79998779296875,449.5299987792969,454.010009765625,459.6000061035156,465.82000732421875,460.1300048828125,464.0400085449219,461.5799865722656,469.8500061035156,476.2699890136719,478.1000061035156,476.30999755859375,491.989990234375,499.42999267578125,484.2200012207031,483.19000244140625,482.3800048828125,486.2799987792969,485.82000732421875,483.2300109863281,495.6499938964844,491.05999755859375,498.29998779296875,504.8599853515625,494.67999267578125,467.2099914550781,437.3699951171875,457.42999267578125,472.57000732421875,477.1600036621094,482.20001220703125,483.75,486.4700012207031,488.3999938964844,498.260009765625,497,501.8599853515625,496.5,494.0299987792969,494.7900085449219,499.8500061035156,505.32000732421875,506.5899963378906,498.4700012207031,501.1400146484375,505.1700134277344,485.3999938964844,486.70001220703125,483.07000732421875,477.05999755859375,483.3900146484375,461.57000732421875,457.4800109863281,465.3999938964844,475.5,479.489990234375,481.79998779296875,481.7699890136719,493.4599914550781,495.4800109863281,495.2200012207031,494.1000061035156,490.3999938964844,492.4800109863281,495.8599853515625,488.8999938964844,484.6099853515625,487.95001220703125,484.20001220703125,486,490.7900085449219,492.7799987792969,495.25,499.5899963378906,507.79998779296875,515.510009765625,515.510009765625,525.97998046875,528.22998046875,526.8699951171875,517,512.9400024414062,513.4000244140625,518.2000122070312,510.739990234375,514.97998046875,521,523.0700073242188,514.530029296875,517.0399780273438,510.510009765625,512.5999755859375,566.0999755859375,581.52001953125,581.2999877929688,596.1699829101562,591.469970703125,592.6500244140625,586.239990234375,587.0900268554688,584.719970703125,575.510009765625,576.6199951171875,584.510009765625,594.4400024414062,598.8300170898438,593,603.280029296875,607.0599975585938,601.2999877929688,600.7999877929688,596.760009765625,596.3499755859375,594.3699951171875,593.719970703125,583.760009765625,586.9000244140625,588.6099853515625,585.0800170898438,578.7000122070312,572.2899780273438,544.489990234375,553.5999755859375,553.3800048828125,561.7999877929688,571.3599853515625,577.5,571.3499755859375,565.0999755859375,570.4000244140625,569.739990234375,571.72998046875,579.8200073242188,568.4000244140625,572.6699829101562,558.010009765625,556.760009765625,565.2000122070312,593,606,613,609,629.7100219726562,634.489990234375,628.9600219726562,624.4600219726562,631.8099975585938,636.4099731445312,641,637.4400024414062,622.47998046875,629.0900268554688,635.530029296875,648.9400024414062,653.1599731445312,644.25,643.5999755859375,639.1099853515625,640.510009765625,650.3200073242188,661.02001953125,663.280029296875,631.6599731445312,623.4299926757812,614.7999877929688,606,615.2000122070312,607.3099975585938,604.010009765625,598.3200073242188,567.5700073242188,576.780029296875,564.6199951171875,544.9099731445312,523.1300048828125,524.2000122070312,528.5900268554688,520.0599975585938,526.7000122070312,540,546.6500244140625,544.5999755859375,552,551.2100219726562,573.0499877929688,578.2100219726562,571,552.5499877929688,537.7100219726562,528.5900268554688,533.239990234375,539.0800170898438,509.55999755859375,460,439.3800048828125,452.8299865722656,447.1099853515625,474,478.5799865722656,497.1499938964844,507,492.69000244140625,499.1199951171875,494.67999267578125,508.92999267578125,528.260009765625,523.4199829101562,541.219970703125,542.469970703125,541.2999877929688,531.4500122070312,545.5,559.7000122070312,557.5,547.0599975585938,547.739990234375,558.2100219726562,565.780029296875,588.0800170898438,593.0599975585938,602.5,609.72998046875,613.5599975585938,598.3400268554688,603.010009765625,592,592.510009765625,582.5,604.9500122070312,607.3099975585938,598.2999877929688,593.8300170898438,592.1699829101562,593.72998046875,598.719970703125,592.9000244140625,610,611.010009765625,609.3099975585938,614.5900268554688,615.7999877929688,609.5900268554688,618,623,623.6500244140625,636.6900024414062,630.010009765625,653.239990234375,660.7899780273438,670.510009765625,685.3900146484375,702.9500122070312,700.6099853515625,705.0800170898438,713.4000244140625,706.3400268554688,693.77001953125,694.7100219726562,696.4500122070312,700.22998046875,702.1300048828125,700.0399780273438,691.2999877929688,704.280029296875,698.3900146484375,704.3499755859375,691.8800048828125,701.5,714.72998046875,718.3499755859375,722.1699829101562,722.4199829101562,723.1799926757812,720.4400024414062,694.0499877929688,715.2000122070312,714.5499877929688,722,717.6099853515625,718.6500244140625,715.739990234375,724.3499755859375,732.6199951171875,737,729.1799926757812,723.8699951171875,717.72998046875,705.5499877929688,712.969970703125,718.5800170898438,738.3300170898438,733.8599853515625,745.02001953125,746.989990234375,738.9000244140625,721.1599731445312,722.2999877929688,731.1699829101562,727.1500244140625,733.5700073242188,738.5399780273438,761.6300048828125,771.3499755859375,776.260009765625,781.4400024414062,779.6900024414062,785.22998046875,792.4000244140625,797.3699951171875,797.5399780273438,802,792.3400268554688,782.010009765625,795.1300048828125,797.989990234375,786.4500122070312,783.22998046875,772.4400024414062,777.8599853515625,780.0499877929688,781.3900146484375,774.3400268554688,771.3499755859375,764,777.8800048828125,742.4600219726562,762.6599731445312,752.4099731445312,740.010009765625,752.8800048828125,758.27001953125,743.1099853515625,744.6599731445312,756,787.010009765625,787.3499755859375,778.8200073242188,780.5999755859375,783,781.4400024414062,773,775.5800170898438,777,762.7999877929688,788.7999877929688,795.6099853515625,814.1300048828125,805.02001953125,778,770.5,766.5399780273438,775,772.1900024414062,754,775.3599853515625,777.989990234375,805,818.9500122070312,809.6099853515625,808.2999877929688,812.9500122070312,834.5,836.52001953125,856.2999877929688,864.3099975585938,869.27001953125,888,886.989990234375,889.5900268554688,874.3200073242188,868.4400024414062,874.7000122070312,881.9500122070312,894.8400268554688,893.7000122070312,898.7000122070312,905.3099975585938,891.5599975585938,881.1799926757812,876.7899780273438,880.75,912.5999755859375,943.25,934,932,932.7000122070312,929.1099853515625,931,917.9000244140625,924.6699829101562,957,939.0999755859375,943.4500122070312,950.8099975585938,917.0499877929688,917.97998046875,920.3900146484375,922.760009765625,925.1300048828125,923.1699829101562,912.0800170898438,919.0599975585938,893.7999877929688,876.719970703125,907.22998046875,927.1099853515625,929.9299926757812,931.280029296875,903.97998046875,869,905.6799926757812,919.97998046875,906.489990234375,900.5700073242188,883.75,881.6500244140625,907.52001953125,921.5399780273438,854.1500244140625,836,824.6400146484375,860,822.2000122070312,801.3300170898438,795,826.3499755859375,810.5399780273438,784.0999755859375,780.5,790,803.469970703125,801,790.5900268554688,804.9299926757812,829,818,833.9000244140625,816.1099853515625,797.780029296875,801.8800048828125,810,850.1500244140625,831,859.77001953125,850,893.5999755859375,895.2899780273438,895,865.3400268554688,890.0999755859375,897.0999755859375,895.8499755859375,912.219970703125,922.989990234375,922.5399780273438,931.1500244140625,920.6900024414062,919.219970703125,926,924.239990234375,899.1599731445312,905,912.1400146484375,899,908.219970703125,931.3300170898438,921.97998046875,927.4600219726562,926.6300048828125,920.7999877929688,933.0800170898438,960.5,941.6099853515625,938.5499877929688,923.8099975585938,940.5,970.2999877929688,990.9000244140625,987.030029296875,974.4199829101562,982.4500122070312,1004,1011.5999755859375,1047.8900146484375,1031.010009765625,1050,1035.5999755859375,1042.3299560546875,1006.2999877929688,1000.0399780273438,1000.4500122070312,1048.06005859375,1075,1085.530029296875,1094.2900390625,1093.3299560546875,1091.6300048828125,1069,1068.5069580078125],"volume":[1555900,2131700,2835200,3839700,1850500,1491800,993900,1593800,2214300,4525100,1946000,2251400,2727800,3568200,3981700,3908900,3320200,2032700,1792500,2020500,1598600,1489700,2249700,1599500,2642500,2658900,4006800,6115500,4177200,2209300,2587600,1936400,1622700,1839300,1243700,1545600,1732300,1587000,1027900,2122700,917100,943800,1751800,1084200,977900,1568100,1566300,1838900,2373600,1509400,1828300,1995600,1714200,3583100,2426500,1480500,1794500,1500300,1444900,1699500,3060700,4452600,953200,1035400,1763900,1378100,1420100,1602500,1528600,1445100,1290600,1721600,1173300,1296700,1695900,1309000,2409700,2174900,4525400,2649000,2123500,1779200,1752100,1588000,1263200,2058200,1633200,1687100,1281600,1441600,2061700,1625000,1797800,2169900,8042800,4475600,2714000,2510800,2392900,1763100,1670500,2007700,1848900,2217400,1528600,2281900,1733700,2940800,2846500,1424500,1170200,1804100,1718100,1617300,1672800,1405700,1633200,2600800,2195300,1218400,1215000,1713300,2314100,3271600,2753300,4515900,1519500,913400,1092000,1486000,1265900,1055800,2219000,1422600,2257000,2021900,1513400,2817900,1871200,2221900,5119800,3224500,3425200,5076700,2835700,2582700,3183500,3351700,2338000,1918900,1812800,1995100,2102600,1743400,1908200,2439200,2616700,2351600,2711400,2295800,2031800,2246000,2350100,1953600,3929000,3000800,3274100,2885900,2001200,2396300,3337200,3152300,4061000,2600600,4332300,4069600,5272100,4190500,3078100,2529100,2808100,2695600,2641000,2769800,2531300,3565600,1877700,1875500,1944200,2100900,2773100,2455100,1869600,2560700,5193900,8105200,6353800,4240900,7024100,5374500,3770200,4392600,2501200,2765600,2593500,2859300,2514600,3048100,2223600,1612700,1459700,1695600,2438300,2583000,2883000,2197200,2902500,1954900,1994600,1522500,3527700,2765800,2874400,2428100,2021800,2842100,1601600,2635900,1939600,1530600,2364700,2001900,1736100,2129500,1221200,1730300,1294900,2086700,1675900,1610700,1376400,2063600,1634700,1674800,1870400,1479300,2423100,4115400,2020800,2307800,1566400,2849500,3650500,3976400,3301000,2906500,1502000,2863700,3100700,1763400,1733500,1681800,1909300,1981200,3323200,2046100,1925200,2006500,1978900,2395700,1974700,1851400,1464800,2136000,1816200,2358100,2999100,1753700,1977300,1477100,1400400,1275400,1273500,2418100,1862600,1371200,1645900,1157800,1856400,1872700,1162000,1948600,1381200,1511600,1534800,1411200,1467000,2296400,1485600,1778200,1822800,1400100,2611300,1996200,2075700,1099400,1292000,1529500,1945300,1501600,3789800,1151000,1758800,1402500,1413100,1376200,1059000,2463900,1788900,1553700,1470500,1632600,1547200,1939300,1575000,2457900,2766000,4710800,3217400,3160900,2884700,1925400,1782200,2141400,1615400,2505600,1645300,1242000,2251500,1829500,1328100,1569100,2046000,1832700,1572500,2098400,1698200,1521500,2954100,2557400,2552000,1850600,1673500,1521100,2599000,2284700,2319500,2252900,1862500,868300,2133200,2254200,2347900,1670800,2277500,2238100,2274800,2394300,2683000,2715200,1976600,2161600,2213300,2066300,4808300,1442300,1210200,771800,995300,1578000,1833300,1221500,2817600,3742000,1966000,2683300,1960800,1334100,2179600,1969600,2513000,3773700,3071600,2629100,2251300,2468300,3872600,2655900,2012500,1674100,2335400,1893700,1802000,2321900,3561900,3214300,2473200,2322600,3324900,2654300,3188700,2623000,2008500,1864900,1974200,2009100,2535900,1971500,1763600,2220300,5552300,2873200,3782100,2081700,3093700,2473000,3258200,1871900,2227000,3533000,2567400,2082700,1955600,1541300,1765900,3918400,2190300,1656100,1628900,2052200,2106800,1621400,2689800,1803600,1717700,1444500,1498400,2439000,1797800,1642700,4236200,2822600,2403900,1742100,2805100,2374300,1765400,1382600,1655000,1263300,1223000,1501600,1725900,1880300,1359800,1660100,1507200,2318200,1715300,1665000,2411400,2236500,2355200,1898000,1862700,1508000,1767300,3104400,2452300,1923500,2080600,2195000,2273000,2158000,2666700,2125600,2562200,2608800,2643800,2326700,2868500,2287200,2561900,2206000,2364000,1965500,2180000,4499200,1894400,2066900,1857949]}],"adjclose":[{"adjclose":[439.1429748535156,437.68359375,428.1783142089844,434.2847595214844,445.1725769042969,447.0447998046875,449.2626953125,446.2191467285156,446.28631591796875,453.9769287109375,459.7953186035156,460.12176513671875,460.7458190917969,472.6034240722656,482.963134765625,482.1566467285156,466.8233947753906,465.5944519042969,467.620361328125,472.526611328125,467.29388427734375,472.1041259765625,479.1322937011719,473.0738830566406,485.50750732421875,488.7335205078125,480.17877197265625,451.874267578125,440.7175598144531,451.4710388183594,454.1497497558594,466.40093994140625,470.71197509765625,466.1417541503906,472.3249816894531,478.8154296875,479.1226501464844,484.1537780761719,484.55694580078125,477.5096740722656,476.66473388671875,477.9033203125,489.10797119140625,487.61981201171875,487.0340881347656,483.2607727050781,489.7608947753906,492.80316162109375,470.79241943359375,473.86370849609375,471.1980285644531,463.2107849121094,471.8644104003906,451.1575622558594,455.05938720703125,457.8506164550781,462.6120300292969,468.5710754394531,468.793212890625,468.0108642578125,486.6026916503906,481.3872985839844,480.4022216796875,480.9913635253906,474.3465881347656,479.928955078125,481.46466064453125,478.18084716796875,473.4097900390625,475.16754150390625,469.47894287109375,478.2291564941406,477.70758056640625,479.5909118652344,487.9065246582031,486.4964294433594,498.64630126953125,504.8757019042969,504.5184020996094,511.74261474609375,510.9120788574219,510.4291687011719,500.09503173828125,500.577880859375,499.5155334472656,506.5659484863281,495.0727844238281,505.67742919921875,506.3534240722656,506.4693908691406,500.0852966308594,501.5919494628906,493.9814453125,508.9417724609375,575.601806640625,562.2639770507812,569.1116333007812,581.744384765625,572.3277587890625,573.9019165039062,568.4838256835938,573.2452392578125,567.885009765625,561.5010986328125,562.0322265625,575.727294921875,582.1693115234375,582.4107666015625,584.79638671875,584.7286987304688,587.7612915039062,584.014892578125,584.3739624023438,581.10302734375,579.249267578125,582.0444946289062,576.6480712890625,567.8253784179688,575.1339721679688,574.2118530273438,568.26220703125,569.0872192382812,557.77978515625,534.0681762695312,537.6981811523438,549.4520263671875,553.9945068359375,565.6512451171875,564.1370239257812,559.235595703125,556.6829833984375,555.7803344726562,558.0612182617188,563.0694580078125,566.233642578125,563.0596923828125,562.9627075195312,543.531494140625,546.3948364257812,554.7223510742188,588.1010131835938,594.9630737304688,607.5323486328125,616.073486328125,614.12255859375,620.6935424804688,618.1700439453125,614.6564331054688,619.04345703125,618.6358032226562,626.711181640625,621.5670166015625,613.7732543945312,615.530029296875,626.4686279296875,638.863037109375,636.6112060546875,631.399169921875,628.2058715820312,629.9141235351562,629.8656616210938,641.1243896484375,652.422119140625,648.5009765625,623.3723754882812,607.2022705078125,607.7263793945312,596.82666015625,599.6025390625,590.119873046875,606.984619140625,590.3734741210938,566.8467407226562,578.4832153320312,553.7080078125,545.9047241210938,518.5836791992188,518.359375,522.5340576171875,511.9021911621094,528.0938110351562,537.7796630859375,538.2088012695312,543.632080078125,548.8406982421875,551.240234375,565.8322143554688,571.5286254882812,559.8042602539062,545.1732177734375,529.7617797851562,532.8538208007812,534.960693359375,549.2503662109375,498.6561584472656,459.23028564453125,454.0606689453125,450.8515930175781,504.1574401855469,477.75323486328125,482.27911376953125,491.58447265625,495.3983459472656,486.7757263183594,496.9589538574219,489.0289001464844,507.2007141113281,516.2914428710938,531.9564208984375,531.458984375,532.961181640625,535.419189453125,534.0828247070312,540.2084350585938,552.1766357421875,545.7974853515625,535.8483276367188,538.3453369140625,551.7864379882812,553.1520385742188,576.7958984375,588.9591674804688,596.5576171875,600.7517700195312,603.8048095703125,597.2403564453125,591.6024780273438,578.86376953125,583.516357421875,583.8187255859375,600.5859985351562,593.475341796875,589.9832763671875,588.6011352539062,586.9052734375,591.9144287109375,587.3856201171875,593.9240112304688,601.8837890625,601.4132080078125,602.736572265625,611.85302734375,612.7745361328125,601.432861328125,615.4603881835938,612.3138427734375,622.7045288085938,628.1548461914062,634.1149291992188,649.0443115234375,656.6511840820312,673.6000366210938,677.177978515625,693.7837524414062,692.519287109375,701.7631225585938,709.3994140625,696.9010009765625,683.5203857421875,682.8145751953125,695.126708984375,691.0390625,699.2242431640625,688.6471557617188,694.8326416015625,691.9114990234375,694.28369140625,692.068359375,686.5885620117188,703.3609619140625,704.9882202148438,714.5947875976562,709.3699951171875,717.5355834960938,716.3298950195312,709.3112182617188,695.5678100585938,711.703125,706.6840209960938,710.4384765625,705.537109375,707.0369873046875,705.0469970703125,728.710693359375,729.9948120117188,732.4552612304688,716.3004150390625,716.5357666015625,707.1448364257812,706.4585571289062,701.822021484375,727.2500610351562,724.2112426757812,734.1707153320312,734.8765258789062,736.3959350585938,734.4544677734375,720.2630004882812,719.977294921875,738.0516357421875,727.5164184570312,731.1036987304688,752.85400390625,758.4320068359375,773.3626098632812,768.76025390625,775.3631591796875,774.1510009765625,782.7151489257812,792.658935546875,793.3389282226562,793.8908081054688,794.6398315429688,780.9510498046875,783.247314453125,790.8850708007812,792.4716186523438,784.814208984375,774.13134765625,768.090087890625,778.5364990234375,785.2380981445312,778.2113647460938,765.2616577148438,768.6616821289062,753.2876586914062,775.3829345703125,759.594970703125,756.805908203125,747.1085205078125,739.89453125,752.2626953125,747.985595703125,733.8138427734375,739.9044189453125,772.5248413085938,778.5463256835938,780.6160278320312,771.716796875,778.7139282226562,777.9354248046875,774.1411743164062,779.374267578125,781.6015625,776.1713256835938,774.94921875,785.6519775390625,798.572021484375,826.8168334960938,793.8317260742188,779.4530029296875,764.325439453125,765.0546875,774.6043090820312,762.4923706054688,762.8175659179688,779.2559814453125,790.69775390625,804.189453125,814.0741577148438,799.1140747070312,807.3839111328125,828.538818359375,829.7868041992188,846.3561401367188,858.3696899414062,868.164794921875,880.7032470703125,902.2840576171875,879.435546875,881.0499267578125,870.7100830078125,863.9556274414062,867.887451171875,884.9024658203125,890.3695068359375,893.0535888671875,902.0364379882812,898.332275390625,883.614990234375,875.929443359375,870.5615234375,905.5623168945312,939.3348999023438,946.2974243164062,931.9861450195312,925.8555297851562,929.9656982421875,940.4342041015625,929.1437377929688,923.71630859375,966.4916381835938,952.7647094726562,934.3135986328125,943.861083984375,945.4853515625,910.0586547851562,922.9140625,920.7946166992188,927.8165283203125,931.0947875976562,926.4299926757812,937.2451782226562,929.9755859375,904.5322265625,881.8619995117188,919.8339233398438,934.5612182617188,939.879638671875,935.5219116210938,895.8662109375,896.4506225585938,907.2459106445312,924.76611328125,907.85009765625,913.3864135742188,883.7437133789062,893.608154296875,912.53466796875,920.08154296875,851.3180541992188,857.9190063476562,858.795166015625,863.4446411132812,831.7941284179688,817.8157348632812,828.3792114257812,830.1513671875,820.1454467773438,784.0645141601562,778.7777709960938,791.2826538085938,803.498779296875,801.9456787109375,805.9480590820312,809.9603881835938,827.6224975585938,832.052978515625,838.1461791992188,819.0303955078125,799.3670654296875,804.0563354492188,842.2778930664062,856.435546875,859.2531127929688,862.2498779296875,860.3582763671875,901.7756958007812,899.7545776367188,903.8167114257812,886.88134765625,905.638671875,895.5431518554688,896.0509033203125,921.8870849609375,937.6077880859375,922.4844360351562,930.7380981445312,927.2135620117188,922.8428344726562,933.6950073242188,922.4844360351562,901.6263427734375,919.7166748046875,919.6569213867188,899.3065795898438,914.8580322265625,933.2369995117188,921.8074340820312,932.370849609375,940.7140502929688,941.7495727539062,951.2277221679688,964.7083740234375,944.3082275390625,942.20751953125,924.664794921875,977.8106079101562,983.8340454101562,992.3564453125,990.1561889648438,992.0975952148438,1003.9454345703125,1021.06005859375,1048.5799560546875,1064.5799560546875,1041.02001953125,1092.6099853515625,1038.6800537109375,1045,1032.010009765625,1001.2899780273438,1035.6400146484375,1062.75,1076.1700439453125,1090.6700439453125,1099.1400146484375,1096.56005859375,1106.3699951171875,1094.43994140625,1076.9100341796875]}]}} |