1 line
52 KiB
JSON
1 line
52 KiB
JSON
{"meta":{"currency":"USD","symbol":"UNH","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":466867800,"regularMarketTime":1782331202,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":405.8,"fiftyTwoWeekHigh":415.98,"fiftyTwoWeekLow":234.6,"regularMarketDayHigh":413.43,"regularMarketDayLow":400,"regularMarketVolume":6795661,"longName":"UnitedHealth Group Incorporated","shortName":"UnitedHealth Group Incorporated","chartPreviousClose":489.98,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1782307800,"start":1782288000,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1782331200,"start":1782307800,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1782345600,"start":1782331200,"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":[{"open":[490.6400146484375,484.5,485.04998779296875,496.3699951171875,506.75,494.260009765625,497.1199951171875,489,489.19000244140625,488.3299865722656,490.94000244140625,497.70001220703125,506.9200134277344,524.239990234375,533.9000244140625,554,564.5,567.1199951171875,563.0499877929688,558.7899780273438,560,562,560,565.7100219726562,566.9000244140625,565.4400024414062,577.2000122070312,582.3300170898438,582.1199951171875,568.2100219726562,566.6099853515625,564.3699951171875,564.5399780273438,562.3200073242188,569.989990234375,575.239990234375,579.6699829101562,580.9199829101562,578.0800170898438,579.8499755859375,581.510009765625,579.25,581,588.0499877929688,589.469970703125,589.010009765625,590.6799926757812,590,592.52001953125,600,604.1900024414062,595.8699951171875,598.3200073242188,595.2100219726562,589.1400146484375,588.530029296875,591.0800170898438,595,586.010009765625,576.8599853515625,583.719970703125,571.7000122070312,576.489990234375,570.8200073242188,577.8699951171875,575,577.6799926757812,583.5,585,604.260009765625,590.6099853515625,592.1300048828125,588.7899780273438,588.0599975585938,582.1599731445312,595.1799926757812,596.489990234375,599.1099853515625,552.02001953125,557.010009765625,560.5800170898438,566.8499755859375,569.6400146484375,567.8499755859375,572.1300048828125,564.989990234375,566.1599731445312,566.25,562.8200073242188,561.25,560.8800048828125,565.1199951171875,566.739990234375,558.280029296875,603.9000244140625,598.6900024414062,609,616.9000244140625,619.5800170898438,613,603.47998046875,591.9199829101562,589.4400024414062,582.719970703125,582.7100219726562,600,598.5599975585938,597.5800170898438,608.239990234375,611.030029296875,608.7999877929688,614,610.8499755859375,611.02001953125,605.6400146484375,582.1099853515625,552,562,555.6599731445312,531.530029296875,515.6400146484375,518,487,488.42999267578125,500.1400146484375,489.2900085449219,500.760009765625,504.3999938964844,505.6499938964844,509.4200134277344,506.8599853515625,509.3500061035156,508,506.3500061035156,513,518.8499755859375,514.5,526.6400146484375,535.0399780273438,539.6500244140625,537.0999755859375,530.3499755859375,505.6199951171875,514.0499877929688,521.6599731445312,527.8699951171875,528.1099853515625,539.97998046875,543.010009765625,541.72998046875,539.469970703125,543.239990234375,542,545.2000122070312,530.72998046875,537.8900146484375,529.2000122070312,527.6699829101562,535,539.8499755859375,530.9000244140625,529,510.94000244140625,501.3299865722656,505.19000244140625,439.54998779296875,466.67999267578125,460.7699890136719,464.6499938964844,466.1700134277344,467,474.3699951171875,469.75,471.07000732421875,476,483.8299865722656,492.2799987792969,482.5,483.1400146484375,479.45001220703125,481,487.510009765625,502.239990234375,505.0400085449219,505.25,511.67999267578125,515.0800170898438,518.280029296875,515.2000122070312,516.2899780273438,516.8699951171875,519.1799926757812,525.739990234375,522.9500122070312,529.989990234375,540.6400146484375,513.4000244140625,582.1699829101562,560.1400146484375,580.239990234375,588.9199829101562,595,592.239990234375,585.3200073242188,481.95001220703125,449.760009765625,424.6400146484375,427.07000732421875,427.57000732421875,423.55999755859375,419.75,421.19000244140625,409.0299987792969,411.32000732421875,399.9599914550781,399.1199951171875,402.79998779296875,395.3500061035156,390,385.6700134277344,381,335.739990234375,321.45001220703125,274.8999938964844,279.2900085449219,304.7699890136719,320.9200134277344,301,293.8900146484375,296.1000061035156,299.5,294,296.79998779296875,297.9700012207031,303.1199951171875,303.1000061035156,303.5400085449219,300.3800048828125,297.2300109863281,305.0400085449219,303.79998779296875,302.67999267578125,311.3999938964844,315.8999938964844,313,307.45001220703125,307.54998779296875,309.5,301.8999938964844,301.45001220703125,304.3800048828125,302.57000732421875,302.95001220703125,309,311.9700012207031,320.739990234375,309.8399963378906,308,304.2300109863281,303.19000244140625,303.05999755859375,300.0199890136719,301.6400146484375,299.7099914550781,292.54998779296875,292.3299865722656,287.8900146484375,284.6400146484375,282.6300048828125,287.5,283.1000061035156,281,283.5,265.70001220703125,264.79998779296875,261.3999938964844,250.61000061035156,238.24000549316406,241.16000366210938,250.63999938964844,246.4199981689453,244.7899932861328,253.8699951171875,254.02000427246094,264.3900146484375,272.1000061035156,301.7099914550781,313.17999267578125,308.8999938964844,306.3999938964844,302.2900085449219,306.1000061035156,308.489990234375,304.30999755859375,300.5400085449219,304.25,302.29998779296875,308.30999755859375,308.1099853515625,306.1000061035156,310.44000244140625,319.7099914550781,332.5,345.55999755859375,349,355.8999938964844,351.260009765625,347.5,337.69000244140625,343.5299987792969,336.5,334.4599914550781,341,350.20001220703125,348.8999938964844,347.92999267578125,343.9800109863281,343.75,343.8999938964844,347.2900085449219,357.25,361.0299987792969,359.4100036621094,366.92999267578125,372.5199890136719,369.3999938964844,354.739990234375,354.95001220703125,359.3900146484375,361.8399963378906,351,358.5400085449219,365.1400146484375,363.9599914550781,355.5799865722656,361.3699951171875,363.5,380.67999267578125,364.2799987792969,347.5199890136719,344.3900146484375,339.1300048828125,327.6300048828125,326.29998779296875,328.9200134277344,319.6600036621094,319.989990234375,323.29998779296875,328.45001220703125,338.3500061035156,326.95001220703125,320.6000061035156,317.010009765625,313.92999267578125,310.80999755859375,311.9100036621094,324.5299987792969,321.1199951171875,326.5899963378906,331.6700134277344,327.1600036621094,323.3699951171875,326,339.3999938964844,335,328.70001220703125,323.1600036621094,322.75,330.3699951171875,337.5,340.989990234375,340.4200134277344,333.6099853515625,328.92999267578125,328.05999755859375,322.8999938964844,324,325.20001220703125,327.20001220703125,330.8900146484375,329.7300109863281,332.32000732421875,330.8999938964844,335.45001220703125,348.3500061035156,348.9800109863281,341.010009765625,347.25,341.4200134277344,341.5,335.3699951171875,335.20001220703125,334.8599853515625,327.3999938964844,339.42999267578125,347.17999267578125,354.2799987792969,353.95001220703125,293.9700012207031,283.7200012207031,294.3299865722656,292.1000061035156,286.0199890136719,284.70001220703125,282.010009765625,274.2900085449219,267.05999755859375,274.1499938964844,277.5199890136719,272.44000244140625,278.1600036621094,285.6300048828125,294,290,290.8900146484375,288.8999938964844,288.54998779296875,282.20001220703125,277.2900085449219,286.9800109863281,284.70001220703125,288.1600036621094,288.989990234375,289.010009765625,290.04998779296875,287.3399963378906,282,287.3800048828125,282.3800048828125,284.7799987792969,278.05999755859375,283.9800109863281,287.79998779296875,285.20001220703125,284,278.989990234375,279.1400146484375,268.8699951171875,275,269.989990234375,267.5,260.17999267578125,263,274.2099914550781,272.2900085449219,277.8800048828125,308.8500061035156,312,305.82000732421875,307.95001220703125,303.25,312.510009765625,316,315,320.04998779296875,324.19000244140625,353.010009765625,350.8800048828125,354.67999267578125,356.489990234375,353.9100036621094,356.8399963378906,366,368.510009765625,371.9599914550781,368.54998779296875,370.4800109863281,363.1000061035156,366.6400146484375,371.989990234375,380.45001220703125,382.8500061035156,396.5,401,394.29998779296875,390,390,389.54998779296875,381.1199951171875,381.9200134277344,386,378.42999267578125,384.9599914550781,383.7799987792969,376.1099853515625,377.9800109863281,380,390,399.5400085449219,397.1300048828125,409.989990234375,413.5,408.7099914550781,409.010009765625,406.70001220703125,410.67999267578125,409.1199951171875,402.7699890136719,402.1400146484375,409.5199890136719,410.5350036621094],"low":[480.6000061035156,481.4700012207031,482.04998779296875,489.4100036621094,492.8900146484375,493.3900146484375,486.5199890136719,484.5,486.1700134277344,486.0899963378906,490.1199951171875,497.70001220703125,503.42999267578125,513.7999877929688,527.1300048828125,551.2999877929688,561.4199829101562,561.5399780273438,557.0800170898438,552.8099975585938,553.02001953125,558.5800170898438,560,561.760009765625,565.989990234375,562.3200073242188,567.0999755859375,575.25,566.760009765625,562.530029296875,557.030029296875,564.3699951171875,557.6300048828125,561.0499877929688,569,573.27001953125,573.510009765625,574.0999755859375,577.0700073242188,575.5,577.4299926757812,570.6199951171875,578.4500122070312,585.739990234375,583.780029296875,583.8699951171875,584.3699951171875,586.5900268554688,591.8200073242188,597.8800048828125,589.6699829101562,592.260009765625,575.27001953125,591.1500244140625,578.969970703125,583.2100219726562,587.22998046875,587.760009765625,576.3900146484375,572.3099975585938,574.5800170898438,569.6500244140625,572,566,573.0800170898438,570.9099731445312,576.5900268554688,578.739990234375,580.77001953125,584.25,584.3699951171875,588.4400024414062,583.3300170898438,579.5599975585938,580.6099853515625,592.760009765625,596.2000122070312,597.3800048828125,543,555.1199951171875,558.719970703125,563.0399780273438,568.7000122070312,565.489990234375,560,560.3099975585938,563.6099853515625,562.8099975585938,560.6599731445312,560.9500122070312,560.8800048828125,563.9000244140625,555.4199829101562,554.4000244140625,590.8499755859375,596.1500244140625,605.2000122070312,613.9199829101562,613.780029296875,603.0599975585938,588.989990234375,589.9500122070312,585.3200073242188,576.77001953125,581.5499877929688,596.72998046875,588.6699829101562,595.010009765625,598.8800048828125,606.7000122070312,606.6199951171875,600.77001953125,604.8200073242188,606.969970703125,573.8900146484375,544.1400146484375,544.6400146484375,557.030029296875,532.6699829101562,514.1900024414062,510.7200012207031,496.0799865722656,475.82000732421875,486,486.239990234375,488.7300109863281,499.04998779296875,500.5899963378906,504.7300109863281,507.79998779296875,500.6600036621094,503.3399963378906,503.2900085449219,505.3800048828125,509.82000732421875,511.2200012207031,509.510009765625,518.469970703125,533.1400146484375,536.5499877929688,534.3300170898438,510,502.79998779296875,512.8200073242188,516,519.3200073242188,524.510009765625,539.97998046875,537.8400268554688,534.010009765625,535,541.4099731445312,541.0700073242188,541.510009765625,521.9099731445312,525.27001953125,525.3900146484375,523.3800048828125,528.27001953125,525.510009765625,527.0999755859375,522.9099731445312,497,498.1499938964844,500.239990234375,438.5,457,450.07000732421875,458.20001220703125,465.0199890136719,464.4800109863281,465.2099914550781,466.4599914550781,471.010009765625,472,483.3699951171875,477.7099914550781,477.1400146484375,478.82000732421875,475,478.239990234375,485.95001220703125,497.82000732421875,500.05999755859375,503.510009765625,505.0899963378906,511.1199951171875,511.5299987792969,512.8499755859375,512.9500122070312,515.0499877929688,518.5900268554688,520.9500122070312,516.7999877929688,529.2899780273438,524.8400268554688,503.5899963378906,547.4600219726562,554.4600219726562,580,586.530029296875,579.2899780273438,582.010009765625,582.9600219726562,447.1000061035156,424.80999755859375,417.1199951171875,423.75,423.6499938964844,412.0199890136719,415.54998779296875,409.1000061035156,401,399.8599853515625,393.1099853515625,397.5899963378906,393.4200134277344,385.70001220703125,385.3699951171875,378.5400085449219,376.8399963378906,309.1000061035156,307.1099853515625,248.8800048828125,269.1400146484375,297.25,312.5799865722656,300.07000732421875,292.5,291.6400146484375,289.1300048828125,293.2799987792969,295,295.8399963378906,300.9700012207031,300.010009765625,300.20001220703125,294.1099853515625,297.1499938964844,301.1400146484375,300.5899963378906,302.2300109863281,308.510009765625,311.9100036621094,304.7900085449219,305.5199890136719,306.2300109863281,301.5899963378906,295.5199890136719,299.3299865722656,299.79998779296875,301.2900085449219,302.20001220703125,306.3399963378906,311.0799865722656,306.42999267578125,308.2300109863281,301.20001220703125,303.79998779296875,298.75,296.6000061035156,298,299,291.0299987792969,290.75,283.8299865722656,280.80999755859375,281.20001220703125,282,284.95001220703125,278.2200012207031,279.94000244140625,279.69000244140625,260.54998779296875,258.1199951171875,247.75,234.60000610351562,236.9499969482422,240.0500030517578,245.30999755859375,239.5,244.3699951171875,252.13999938964844,253.6699981689453,262.8900146484375,267,294.7099914550781,307.4200134277344,299.2099914550781,295.70001220703125,297.79998779296875,304.5799865722656,302.7300109863281,294.20001220703125,300.5,299.3999938964844,300.9100036621094,307.29998779296875,303.70001220703125,304.1000061035156,308.20001220703125,313.79998779296875,327.1600036621094,341.3999938964844,345.8399963378906,352.4599914550781,342.5299987792969,338.32000732421875,337.69000244140625,334.1199951171875,333.8399963378906,332.6000061035156,339.9599914550781,347.8399963378906,343.6000061035156,341.29998779296875,341.45001220703125,342.3299865722656,341.6300048828125,344.6499938964844,356.6099853515625,357.1099853515625,358.05999755859375,365.79998779296875,366.0799865722656,352.510009765625,353.32000732421875,353.3999938964844,355.8500061035156,354.3999938964844,350.8299865722656,357.510009765625,361.5,358,353.6400146484375,360.0299987792969,361.3999938964844,358.6300048828125,353.8800048828125,343.6000061035156,337.1199951171875,326.6000061035156,327.20001220703125,324.2200012207031,321.45001220703125,314.1600036621094,317.1700134277344,319.8800048828125,327.0799865722656,331.2900085449219,320.489990234375,319.42999267578125,308.7699890136719,304.5299987792969,310,311.44000244140625,317.6199951171875,320.8999938964844,325.8900146484375,328.8900146484375,323.0299987792969,322.79998779296875,325.010009765625,328.7200012207031,328.510009765625,322.8299865722656,322.4800109863281,319.6000061035156,328.760009765625,337.3699951171875,337,331.0299987792969,330.4800109863281,324.57000732421875,326.07000732421875,321.6499938964844,323.760009765625,324.1300048828125,326.260009765625,328.2799987792969,329.510009765625,329.8800048828125,327.5,333.8500061035156,345.1199951171875,338.0400085449219,340.79998779296875,342.4800109863281,333.94000244140625,332.8500061035156,334.1000061035156,328.05999755859375,330.42999267578125,326.5,338.69000244140625,346.7699890136719,352.989990234375,347.2699890136719,280.3999938964844,283.7200012207031,289.2200012207031,284.70001220703125,282.2799987792969,278.6000061035156,274.04998779296875,266.2900085449219,266.4100036621094,273.32000732421875,272.6499938964844,269.79998779296875,275.80999755859375,284.510009765625,288.3399963378906,286.2900085449219,286.8900146484375,285.54998779296875,281.6700134277344,271.79998779296875,276.8699951171875,285.2300109863281,283.8500061035156,287.5,284.3599853515625,287.67999267578125,286.739990234375,283.04998779296875,278.6600036621094,278.8999938964844,280.6000061035156,276.2900085449219,277.80999755859375,281.0400085449219,284.8399963378906,283.07000732421875,280.07000732421875,275,269.0899963378906,267.5899963378906,267.1099853515625,267.17999267578125,255.97000122070312,256.6700134277344,262.6099853515625,270.760009765625,271.5299987792969,277.25,300.75,304.8299865722656,304.1400146484375,304.20001220703125,302.9200134277344,312.510009765625,311.1499938964844,313.1099853515625,317.1400146484375,320.1199951171875,345.2300109863281,349.1000061035156,350.5,351.3900146484375,348.95001220703125,355.7200012207031,365.010009765625,363,367.0199890136719,364.6499938964844,361.80999755859375,358.25,364.7200012207031,371.989990234375,376.07000732421875,382.010009765625,393,396,390.25,383.5,387.510009765625,380.70001220703125,380.5400085449219,381.010009765625,376.4100036621094,377.0899963378906,380.9599914550781,375.45001220703125,375.9200134277344,374.7200012207031,376.80999755859375,389.82000732421875,397.20001220703125,394.989990234375,407.44000244140625,404.54998779296875,403.1099853515625,404.80999755859375,399.6499938964844,406.5400085449219,398.5899963378906,399.1499938964844,402.1400146484375,402.8399963378906,400],"close":[484.5,484.0400085449219,486.44000244140625,509.260009765625,494.6499938964844,498.239990234375,489.8900146484375,488.010009765625,489.3399963378906,492.1099853515625,500.92999267578125,504.3599853515625,511.5299987792969,515.3699951171875,548.8699951171875,573.280029296875,564.3400268554688,565.3300170898438,558.530029296875,554.7000122070312,559.75,559.6799926757812,569.719970703125,566.75,576.3300170898438,576.1599731445312,572.77001953125,589.8300170898438,569.9600219726562,568.3499755859375,566.0800170898438,566.239990234375,558.760009765625,565.2899780273438,574.239990234375,579.6699829101562,579.6099853515625,577.6799926757812,578.780029296875,580.6500244140625,578.0700073242188,578.719970703125,584.510009765625,587.1300048828125,587.3499755859375,588.5399780273438,591.5700073242188,590.2000122070312,598.6799926757812,604.1799926757812,595.489990234375,596.8800048828125,594.0999755859375,599.030029296875,589.75,588.4199829101562,594.3200073242188,589.1400146484375,577.9600219726562,580.6500244140625,577.0700073242188,575,573.4099731445312,575.1900024414062,576.3099975585938,574.8099975585938,581.8499755859375,584.6799926757812,583.2999877929688,592.3099975585938,592.75,591.2000122070312,583.5599975585938,581.5800170898438,591.219970703125,597.7000122070312,598.0499877929688,605.4000244140625,556.2899780273438,571.3400268554688,566.030029296875,569.6099853515625,571.469970703125,569.8599853515625,564.6400146484375,560.8099975585938,564.5599975585938,565.239990234375,562.1300048828125,562.9600219726562,564.5,567.5599975585938,557.77001953125,567.030029296875,596.6900024414062,605.4500122070312,615.8099975585938,625.25,614.6699829101562,605.8699951171875,593.1500244140625,592.22998046875,589.6500244140625,577,600.5,597.489990234375,590.8699951171875,605.8300170898438,606.7899780273438,608.3800048828125,610.2000122070312,608.52001953125,605.22998046875,610.7899780273438,578.969970703125,549.6199951171875,560.6199951171875,565.1900024414062,533.530029296875,515.760009765625,520.47998046875,498.5,485.5199890136719,499.7200012207031,489.25,500.1300048828125,506.3399963378906,506.1000061035156,511.1499938964844,509.989990234375,507.79998779296875,505.8599853515625,504.510009765625,513,513.6699829101562,514.25,524.52001953125,520.6900024414062,541.1400146484375,543.739990234375,543.4199829101562,510.5899963378906,509.760009765625,524.989990234375,519.719970703125,529.77001953125,532.510009765625,543.52001953125,542.47998046875,538.0999755859375,545.5700073242188,542.489990234375,548.1799926757812,545.4500122070312,539.8099975585938,530.0399780273438,527.030029296875,533.3699951171875,533.9199829101562,527.4000244140625,531.1799926757812,523.510009765625,500.7300109863281,511.0400085449219,502.4200134277344,466.4200134277344,461.5199890136719,470.3800048828125,463.5899963378906,468.55999755859375,474.9599914550781,467.04998779296875,474.6099853515625,475.9800109863281,487.7200012207031,493.4800109863281,480.2200012207031,486.0400085449219,481.1099853515625,481.5199890136719,488.6499938964844,499.0199890136719,503.79998779296875,503.20001220703125,511.29998779296875,516.8499755859375,516.5,513.4299926757812,518.2000122070312,515.719970703125,516.0399780273438,523.75,523.1199951171875,523.2000122070312,540.4400024414062,525.0499877929688,524.7000122070312,553.0800170898438,578.5,594.4000244140625,599.469970703125,587.0599975585938,583.5900268554688,585.0399780273438,454.1099853515625,425.3299865722656,427.17999267578125,427.9599914550781,424.25,418.6400146484375,420,409.2300109863281,411.44000244140625,400.67999267578125,399.9200134277344,404.80999755859375,394.510009765625,391.05999755859375,385.54998779296875,380.6400146484375,378.75,311.3800048828125,308.010009765625,274.3500061035156,291.9100036621094,315.8900146484375,321.5799865722656,302.9800109863281,296.6700134277344,295.57000732421875,295,298.1099853515625,298.1700134277344,301.9100036621094,304.7200012207031,301.2200012207031,300.3800048828125,295.8399963378906,303.2200012207031,303.19000244140625,303.7900085449219,310.55999755859375,318.5,313.5299987792969,307.6600036621094,308.8699951171875,307.20001220703125,302.010009765625,300.67999267578125,305.6199951171875,302.0199890136719,302.6199951171875,309.1099853515625,311.9700012207031,326.1400146484375,307.55999755859375,308.54998779296875,303.7099914550781,307.70001220703125,302.9100036621094,299.510009765625,304.1000061035156,300.5799865722656,291.7099914550781,292.489990234375,288.07000732421875,282.6499938964844,282.1400146484375,285.1300048828125,292.510009765625,278.5799865722656,281.05999755859375,282.1199951171875,261.07000732421875,266.0400085449219,249.55999755859375,237.77000427246094,240.97999572753906,251,245.77999877929688,244.6699981689453,250.88999938964844,252.3699951171875,261.57000732421875,271.80999755859375,271.489990234375,304.010009765625,308.489990234375,304.239990234375,299.8399963378906,303.3500061035156,307.4200134277344,304.8599853515625,300.42999267578125,303.8800048828125,302.2900085449219,309.8699951171875,308.79998779296875,307.8800048828125,310.3800048828125,315.3900146484375,320.25,347.9200134277344,346.7799987792969,353.6099853515625,352.510009765625,347.8900146484375,339.7799987792969,341.6099853515625,334.82000732421875,336.69000244140625,341.29998779296875,347.69000244140625,351.80999755859375,345.55999755859375,344.0799865722656,345.17999267578125,345.29998779296875,348.29998779296875,353.7200012207031,360.20001220703125,358.7699890136719,363.6600036621094,369.9200134277344,367.69000244140625,354.5,358.6600036621094,359.92999267578125,361.1499938964844,356.6700134277344,356.6000061035156,364.4800109863281,365.3699951171875,361.489990234375,360.45001220703125,362.5,365.9800109863281,367.8399963378906,355.260009765625,344.75,341.55999755859375,333.7900085449219,330.8299865722656,327.739990234375,321.55999755859375,324.2099914550781,321.5799865722656,327.45001220703125,339.05999755859375,332.5199890136719,321.8599853515625,320.5199890136719,313.5799865722656,309.0899963378906,311.5400085449219,319.9700012207031,319.04998779296875,326.2799987792969,329.7099914550781,329.7699890136719,323.2099914550781,324.5400085449219,339.7099914550781,333.489990234375,330.9100036621094,323.6199951171875,323.6000061035156,328.3699951171875,336.7300109863281,341.8399963378906,341.1000061035156,334.20001220703125,331.6300048828125,328.1400146484375,327.4200134277344,325.1600036621094,324.79998779296875,327.5799865722656,331.8299865722656,328.94000244140625,332.1600036621094,330.1099853515625,336.3999938964844,342.0199890136719,348.9700012207031,341.70001220703125,346.8500061035156,343.9800109863281,340.510009765625,333.92999267578125,334.9599914550781,338.9599914550781,331.0199890136719,338.42999267578125,347.75,354.4700012207031,356.260009765625,351.6400146484375,282.70001220703125,294.0199890136719,292.2900085449219,286.92999267578125,285.5899963378906,284.17999267578125,275.9200134277344,268.54998779296875,276.6499938964844,275.70001220703125,273.2200012207031,278.9100036621094,284.3699951171875,293.19000244140625,289.0899963378906,288.20001220703125,289.92999267578125,290,282.3399963378906,273.95001220703125,284.20001220703125,286.6600036621094,293.2699890136719,294.92999267578125,289.2099914550781,291.9599914550781,288.7699890136719,286.4800109863281,285.1700134277344,282.3399963378906,285.25,277.04998779296875,282.0899963378906,285.489990234375,287.57000732421875,284.3299865722656,280.44000244140625,275.5899963378906,269.5400085449219,272.2799987792969,270.54998779296875,268.04998779296875,259.0199890136719,261.7900085449219,270.5899963378906,273.9800109863281,277.260009765625,281.3599853515625,307.7300109863281,305.9800109863281,306.9100036621094,304.3299865722656,313,314.19000244140625,314.04998779296875,316.3999938964844,324.6300048828125,323.4800109863281,346.010009765625,353.5199890136719,354.55999755859375,354.9200134277344,354.69000244140625,366.7699890136719,370.739990234375,370.4800109863281,368.7799987792969,370.75,363.8699951171875,367.2799987792969,369.739990234375,379.9800109863281,384.44000244140625,396.3900146484375,401.1600036621094,399.0899963378906,393.8500061035156,391.1300048828125,389.239990234375,383.29998779296875,382.4800109863281,388.4700012207031,376.8599853515625,384.010009765625,382.5299987792969,380.30999755859375,379.8599853515625,377.9200134277344,377,396.4700012207031,399.4700012207031,406.57000732421875,413,407.4599914550781,405.54998779296875,408.5199890136719,411.0400085449219,407.6499938964844,399.5299987792969,400.9599914550781,406.67999267578125,409.25,405.79998779296875],"high":[490.6400146484375,487.44000244140625,488.9800109863281,509.3999938964844,508.9100036621094,498.4700012207031,498.0799865722656,489.6700134277344,493.8800048828125,495.3999938964844,501.5,508.7300109863281,514.5700073242188,530.8300170898438,549.9199829101562,573.6099853515625,581.5,569.9000244140625,564.25,558.8400268554688,561.1300048828125,569.8900146484375,579.1300048828125,571.3499755859375,579.4299926757812,580.9000244140625,587.5,591.5399780273438,586.8200073242188,577.52001953125,571.6500244140625,572.4500122070312,565.9299926757812,569,575.72998046875,581.1199951171875,583.3400268554688,581.6500244140625,583.2999877929688,583.8099975585938,583.3900146484375,582.9500122070312,585.2100219726562,592.0900268554688,592.3400268554688,592.8400268554688,592.6099853515625,593.260009765625,600.6599731445312,607.9400024414062,606,600.6099853515625,599.47998046875,604.7999877929688,591.4000244140625,590.510009765625,597.6799926757812,598.7899780273438,586.719970703125,584.52001953125,584.8300170898438,578.8400268554688,579.4299926757812,577.3099975585938,581.1099853515625,576.5999755859375,586.7100219726562,586.4199829101562,588.7000122070312,604.52001953125,593.22998046875,596.1300048828125,592.4400024414062,589.2100219726562,592.7999877929688,598.9500122070312,601.52001953125,608.6300048828125,569.7000122070312,576.1799926757812,569.469970703125,570.9500122070312,579.280029296875,573.0399780273438,574.1400146484375,571.7000122070312,571.5,568.3300170898438,567.6799926757812,570.3099975585938,568.4500122070312,570.3300170898438,568.5900268554688,568.739990234375,605.5,607.6400146484375,619.7999877929688,630.72998046875,624.47998046875,613.010009765625,606,598.9299926757812,594.1400146484375,586.8400268554688,602.6400146484375,604,601.260009765625,609.8400268554688,608.469970703125,617.4500122070312,615.780029296875,614,615.75,622.8300170898438,608.989990234375,582.1099853515625,562.97998046875,567.75,558.0999755859375,534,527.530029296875,521.7000122070312,495.6000061035156,506.5400085449219,503.6499938964844,502.6400146484375,508.7799987792969,506.1000061035156,512.219970703125,513.1799926757812,509.7300109863281,511,512.1099853515625,516.2899780273438,520.2999877929688,519.5,524.6699829101562,535.4500122070312,547.4000244140625,544.5499877929688,546.2899780273438,539.8400268554688,521.8200073242188,525,524.4400024414062,531.47998046875,534.6300048828125,551.9099731445312,546.5,543.47998046875,547.1099853515625,549.1599731445312,553.9099731445312,548.8099975585938,540.7000122070312,539.0999755859375,532.3900146484375,534.1599731445312,547.5399780273438,542.3499755859375,534.3300170898438,533.2000122070312,516,511.8599853515625,508.42999267578125,469.70001220703125,468,470.760009765625,473.04998779296875,475.3999938964844,476.3599853515625,477.2699890136719,479.2099914550781,479.0799865722656,488.1199951171875,499.9200134277344,497.8500061035156,486.7699890136719,487.6000061035156,484.05999755859375,489.45001220703125,500.6099853515625,505.9700012207031,506.3500061035156,514.3900146484375,519,518.25,519,522.9500122070312,521.0800170898438,520.97998046875,528.1199951171875,528.1699829101562,525,548.5,551.739990234375,529.2000122070312,585.010009765625,589.4000244140625,601.8800048828125,606.3599853515625,595.6300048828125,592.8599853515625,594.8099975585938,489.7900085449219,453.5,431.5,438.8500061035156,429.8999938964844,423.55999755859375,424.1199951171875,421.75,413.260009765625,411.989990234375,402,409.70001220703125,404.7200012207031,395.5199890136719,390.9200134277344,386.54998779296875,387.2099914550781,342,322.94000244140625,276.6499938964844,294.489990234375,316.2900085449219,324.6400146484375,309.9599914550781,305.6700134277344,299.70001220703125,299.95001220703125,303.7799987792969,303.3800048828125,305.6400146484375,313.54998779296875,305.7200012207031,307.6400146484375,302.4200134277344,304.3900146484375,307.3999938964844,305.1199951171875,311.5799865722656,318.79998779296875,317.4200134277344,313.2699890136719,309.95001220703125,311.7900085449219,309.5899963378906,302.4700012207031,305.82000732421875,304.3800048828125,306.7099914550781,310.45001220703125,312.3800048828125,326.54998779296875,322.4200134277344,312.25,308.6099853515625,308.29998779296875,303.6000061035156,304.92999267578125,304.1199951171875,304.0400085449219,300.67999267578125,295.989990234375,293,288.07000732421875,286.5,287.1099853515625,292.6400146484375,289.2099914550781,286.1400146484375,285,272.9100036621094,266.6300048828125,261.3999938964844,251.49000549316406,242.25,252.07000732421875,253.16000366210938,248.75,251.0800018310547,258.3999938964844,262.8800048828125,272.19000244140625,273.8500061035156,310.29998779296875,316.3999938964844,310.5,307.20001220703125,306.57000732421875,310.67999267578125,308.8699951171875,308.9599914550781,305.9700012207031,304.4700012207031,310,312.8900146484375,309.5899963378906,311.9100036621094,317.94000244140625,321.6499938964844,351.7099914550781,348.57000732421875,360.9800109863281,362.30999755859375,351.7099914550781,349.0400085449219,343,344.92999267578125,340.9599914550781,342.4800109863281,352.70001220703125,354.5,350.19000244140625,349.9700012207031,345.54998779296875,349.32000732421875,348.70001220703125,355.0799865722656,368,362.5199890136719,364.7200012207031,374.6300048828125,376.2200012207031,369.3999938964844,359.1600036621094,362.3299865722656,364.2200012207031,362,358.3900146484375,365.57000732421875,371.04998779296875,364,362.2799987792969,365.4200134277344,366.2200012207031,381,366.1499938964844,354.5400085449219,346.2799987792969,340.70001220703125,336.5,330.2099914550781,332.3699951171875,324.54998779296875,324.25,327.8599853515625,343.1700134277344,339.0299987792969,328.2099914550781,327.8800048828125,317.5,315,314.75,323.8399963378906,325.8500061035156,328,335.19000244140625,332.05999755859375,330.05999755859375,328.70001220703125,341.4100036621094,341.260009765625,335.7099914550781,329.1000061035156,326.3599853515625,328.7300109863281,339.25,344.9800109863281,344.9599914550781,340.989990234375,335.5199890136719,330.17999267578125,334.6000061035156,329.79998779296875,327.79998779296875,328.989990234375,331.8900146484375,334.25,336.1499938964844,333.3299865722656,340.260009765625,346.94000244140625,352.6099853515625,350.1099853515625,347.8999938964844,349.05999755859375,342.6499938964844,341.8399963378906,340.1099853515625,339.45001220703125,336.20001220703125,339.8900146484375,348.0799865722656,354.95001220703125,357.8699951171875,354.7900085449219,299.5,294.94000244140625,295.6000061035156,292.95001220703125,290.3999938964844,288.0899963378906,284.5,276.8900146484375,277.80999755859375,280.17999267578125,279.489990234375,279.69000244140625,286.30999755859375,293.4599914550781,294.2300109863281,290.1300048828125,290.8900146484375,290.79998779296875,291.7699890136719,282.3999938964844,284.739990234375,295.260009765625,294.1300048828125,295.30999755859375,293.739990234375,294.3399963378906,291.3900146484375,291.3299865722656,285.20001220703125,287.5799865722656,286.2200012207031,287.55999755859375,282.8800048828125,287.3999938964844,288.989990234375,288.3999938964844,287.54998779296875,283.1000061035156,280.75,273.3800048828125,276.0799865722656,274.6400146484375,267.6700134277344,262.3299865722656,271.8800048828125,275.29998779296875,279.0400085449219,283.29998779296875,312.42999267578125,312.9700012207031,307.8900146484375,310.3699951171875,313.32000732421875,319.6199951171875,317.760009765625,318.6099853515625,325.2699890136719,325.3999938964844,357.67999267578125,358.55999755859375,356.8500061035156,358.2799987792969,356.489990234375,369.6300048828125,370.8399963378906,371.989990234375,372.8999938964844,370.8299865722656,371.79998779296875,368.54998779296875,369.80999755859375,379.9800109863281,384.80999755859375,397.4200134277344,404.1499938964844,401.8999938964844,397.6300048828125,392.1400146484375,394.989990234375,393.3800048828125,386.1099853515625,390.5400085449219,386.5199890136719,384.5299987792969,389.260009765625,385.1199951171875,383.3500061035156,380.0799865722656,387.4599914550781,401.3800048828125,404.0400085449219,408.7099914550781,413,415.9800109863281,409.9800109863281,409.8900146484375,414.1600036621094,411.75,411.1600036621094,406.20001220703125,409.4599914550781,409.8999938964844,413.42999267578125],"volume":[2916100,3153100,2991900,22734200,4523100,3312000,2239200,3499000,3450600,3056800,3189800,3535100,3570600,5128000,11062000,10330800,6834800,4290400,3377300,2785600,3156200,3102900,3201900,2965000,4139100,4713200,3680800,5094000,4587400,3216500,4320700,2860800,2976700,2532400,2369400,2344400,2751800,2728900,1847900,1677500,2844300,2282000,2376400,1800000,1581900,1657000,1953200,2944700,3175500,2935000,2144800,2926400,3411400,2863500,3563600,3395800,2241900,2548600,3416000,2988300,2945700,5398700,2386100,3188500,2658800,2751900,2986200,3009700,2648400,3667000,2645800,2462600,2591100,2231400,2207700,2143200,1909700,2447100,11939400,5103900,5588700,3687000,3018000,2593800,2911900,2590200,2513700,1826500,2600300,2323600,2490000,2548300,2656600,2608100,6591300,5254300,3875800,3003200,2809400,3409400,3079200,3423900,2577100,3198300,3928600,2722900,3197900,5146200,2693600,2269800,2010800,3364900,2329900,4147600,5943700,13003600,7684700,5360600,10363000,9403800,8202900,8880000,14132700,10147600,7418100,10956900,4286000,1824400,3387000,3471800,5408600,4214000,4234900,3019500,4444800,3914500,4141700,5467500,6472500,3978300,4103900,9059900,7495700,5682100,3756100,4580800,3671200,4263000,3162700,2737600,2924700,4120500,4083600,2869900,4621600,3926800,3349100,3143100,2631900,3859200,2835100,3705300,8759300,4380300,4144300,19864900,6919300,9101000,5108400,4216800,6146300,5700200,5864100,3637100,4964000,5434100,5108900,4101000,3680800,2876600,3915900,5152300,3617600,3317600,4965400,10244900,3840900,3015100,3253800,2822200,2379100,5238700,2962500,2378900,6457900,9919000,7356700,11762300,12691900,8646000,6121500,4839300,3871300,4192100,29120200,13029900,10156900,8345700,7629100,9263800,6614300,9909100,9192800,9316800,11392900,8157200,7858600,8517200,7218300,8381100,11004800,59478300,40029600,121849200,71094300,62524700,41487000,45506900,27159600,16873600,20144600,16114200,16221100,16309300,19074400,12805700,11255600,13529000,12589000,12170300,11384100,14711400,15957200,13762400,14240100,11593900,12205600,16177900,12274700,8781400,8722100,6532700,15304400,10074100,17865500,18177200,6161100,9031200,9613800,12816700,11355600,9808200,10681400,16019000,9714000,14792700,14979700,10319200,14600300,13111100,22585200,16486600,15779400,41706000,22371800,29606900,39989200,17427900,23795900,12946400,11369900,10185700,11779500,12171800,19480300,25011100,68198500,39600500,22348600,16679000,13359000,14930000,8917100,16303200,9982800,11235000,12065400,10957100,9654600,7725700,14126700,18438600,46408900,17804300,18943500,14016200,11035900,12695800,8467700,11255600,13656800,8903700,12504100,9016300,8104900,6774700,6878900,7429700,8825500,8564200,13494800,7181700,7236200,9438300,8759800,13141900,5659400,5974800,6579600,5872100,8608400,5996500,6885300,7833000,5756700,5462100,7766400,18858700,11874900,11441900,8390800,11181400,9646600,9697100,7922100,9402900,9283800,7157800,10403300,7788700,8676500,6485400,9182100,8181100,7337600,8406300,10773800,6149100,5504200,2464500,6154600,7978100,9770000,8061600,5906000,4782800,4628400,5910500,7513200,7979000,6447200,6334000,4685600,6354900,10553000,7872400,4463300,2842700,4359300,4346800,4432500,4285200,6863600,7956600,9441900,7461400,5059300,4129100,7146400,5605900,5740900,6943500,8039100,7596500,8933300,7491400,9082200,10399500,65836900,23396900,13456400,12022200,8664200,10809100,12944100,13035300,9572800,10371600,7284700,6333100,12336900,10281900,6091700,6632000,4931800,6974100,7247500,9684500,11380600,10210000,9723300,8141400,7051100,7796000,5397900,6816900,10348800,6075600,6878800,10512300,4737600,4854000,5752000,4544100,5542100,38893000,10424200,5911700,8121200,6218800,10735300,7774700,9170800,5473400,6407000,7097000,22099800,9645000,5742000,5212900,7972200,5864500,5041200,5205600,9414700,9050600,26097300,11807300,7255800,8554600,7256100,10604100,9046600,6879900,4945400,4916900,6489000,6695500,5235400,6455100,6949600,9236300,8454100,5342500,9811200,8400700,5016800,7783900,4732500,5598600,6498100,4544000,4330800,10257900,6623700,3874400,6808400,12666100,10897300,6963200,8590400,6512900,4938100,7269600,6777900,4815100,5838800,11896900,5818600,6675900,6795661]}],"adjclose":[{"adjclose":[463.1179504394531,462.6782531738281,464.97235107421875,486.7852478027344,472.82000732421875,476.2515869140625,468.27008056640625,466.47314453125,467.7443542480469,470.39208984375,478.8228759765625,482.10150146484375,488.955078125,492.6256408691406,524.6470947265625,547.9799194335938,539.4344482421875,540.3807983398438,533.880859375,530.2199096679688,535.0470581054688,534.9801635742188,544.5769653320312,541.7381591796875,550.8953247070312,550.7327880859375,547.492431640625,563.7994384765625,544.806396484375,543.2675170898438,541.09765625,541.2506713867188,534.1007080078125,540.3424682617188,548.8975830078125,554.0878295898438,554.0305786132812,552.1857299804688,553.2372436523438,555.0247192382812,552.5584106445312,553.1798095703125,558.7142944335938,561.2186889648438,561.4288940429688,562.5664672851562,565.4627685546875,564.1531982421875,572.2589111328125,577.5161743164062,569.2096557617188,570.5383911132812,567.881103515625,572.593505859375,563.7229614257812,562.4517822265625,568.0913696289062,565.1369018554688,554.4122314453125,556.9927368164062,553.55859375,551.572998046875,550.0476684570312,551.7552490234375,552.82958984375,551.3907470703125,558.143798828125,560.858642578125,559.5347900390625,568.1776733398438,568.5997924804688,567.1129150390625,559.7842407226562,557.8848876953125,567.1320190429688,573.3480834960938,573.683837890625,580.7343139648438,533.6251831054688,548.0621337890625,542.9684448242188,546.402587890625,548.186767578125,546.642333984375,541.635009765625,537.9610595703125,541.5582885742188,542.2105712890625,539.2272338867188,540.0235595703125,541.5007934570312,544.4359741210938,535.0449829101562,543.9276733398438,572.3792724609375,580.7822875976562,590.7201538085938,599.7755737304688,589.626708984375,581.1852416992188,568.9833984375,568.1010131835938,565.6260986328125,553.4913940429688,576.0339965820312,573.1466064453125,566.79638671875,581.1469116210938,582.0677490234375,583.5929565429688,585.3388061523438,583.7272338867188,580.5712890625,585.9047241210938,555.3812255859375,527.2269897460938,539.8414916992188,544.2421875,513.7555541992188,496.6441345214844,501.1891784667969,480.0238342285156,467.52490234375,481.1985778808594,471.11669921875,481.593505859375,487.5732727050781,487.3421630859375,492.20501708984375,491.08795166015625,488.9791259765625,487.11102294921875,485.81109619140625,493.9864196777344,494.631591796875,495.1900634765625,505.07952880859375,501.39141845703125,521.0834350585938,523.587158203125,523.2789306640625,491.665771484375,490.86651611328125,505.5320129394531,500.4573059082031,510.1348876953125,512.7733764648438,523.375244140625,522.373779296875,518.1561279296875,525.3493041992188,522.3834838867188,527.862548828125,525.2337036132812,519.8027954101562,510.39483642578125,507.49652099609375,513.6013793945312,514.1310424804688,507.8527526855469,511.4925537109375,504.1069030761719,482.17120361328125,492.09912109375,483.798583984375,449.13287353515625,444.41448974609375,452.94610595703125,446.4076843261719,451.1935729980469,457.3562927246094,449.739501953125,457.0192565917969,458.3385314941406,469.64337158203125,475.18994140625,464.3975830078125,470.02587890625,465.25830078125,465.6547546386719,472.5498046875,482.5781555175781,487.2006530761719,486.6204833984375,494.45355224609375,499.8206481933594,499.4822692871094,496.513427734375,501.126220703125,498.7279357910156,499.0373840332031,506.4933776855469,505.8841247558594,505.9614562988281,522.6334838867188,507.7505187988281,507.41204833984375,534.8569946289062,559.4395141601562,574.8155517578125,579.718505859375,567.7173461914062,564.36181640625,565.763916015625,439.1478576660156,411.316162109375,413.1051330566406,413.8594665527344,410.271728515625,404.8465576171875,406.1617736816406,395.74658203125,397.8837890625,387.47833251953125,386.7433776855469,391.47222900390625,381.5116271972656,378.17523193359375,372.8468017578125,368.0986022949219,366.2708435058594,301.1205749511719,297.86163330078125,265.3106689453125,282.2921142578125,305.48199462890625,310.9844665527344,292.997314453125,286.895263671875,285.8315124511719,285.2802429199219,288.28778076171875,288.3458557128906,291.9626159667969,294.6800231933594,291.2953186035156,290.4830322265625,286.09259033203125,293.2294616699219,293.2004699707031,293.7806701660156,300.3276062011719,308.0060119628906,303.1997375488281,299.63519287109375,300.81365966796875,299.187255859375,294.132568359375,292.8372802734375,297.6484069824219,294.142333984375,294.7266845703125,301.04736328125,303.8327941894531,317.6332092285156,299.5378112792969,300.5019836425781,295.7882385253906,299.6741638183594,295.0091247558594,291.69781494140625,296.1680908203125,292.7398681640625,284.1012268066406,284.86090087890625,280.55621337890625,275.2775573730469,274.7808837890625,277.69287109375,284.88037109375,271.3136901855469,273.7290344238281,274.7613830566406,254.2604522705078,259.1007995605469,243.0506591796875,231.56817626953125,234.69444274902344,244.45309448242188,239.36924743652344,238.28819274902344,244.34597778320312,245.78733825683594,254.74742126464844,264.7203063964844,264.4086608886719,296.0804138183594,300.44354248046875,296.3044128417969,292.0191955566406,295.4376525878906,299.4015197753906,296.90826416015625,292.59381103515625,295.9538269042969,294.4052734375,301.7875671386719,300.7454833984375,299.8494873046875,302.2843017578125,307.16363525390625,311.8968505859375,338.8451232910156,337.73486328125,344.3866882324219,343.3153991699219,340.9534606933594,333.005126953125,334.79864501953125,328.1440734863281,329.97674560546875,334.4948425292969,340.7574462890625,344.7952880859375,338.66986083984375,337.2193908691406,338.2974853515625,338.4150390625,341.3552551269531,346.6672058105469,353.0179748535156,351.616455078125,356.40899658203125,362.5441589355469,360.358642578125,347.431640625,351.5086975097656,352.7533874511719,353.94903564453125,349.55841064453125,349.4897766113281,357.2126770019531,358.0848693847656,354.2822570800781,353.2630310058594,355.2721252441406,358.6827697753906,360.50567626953125,348.176513671875,337.8760681152344,334.7496643066406,327.13458251953125,324.23358154296875,321.2051696777344,315.1484375,317.74560546875,315.1679992675781,320.9210205078125,332.29949951171875,325.889892578125,315.44244384765625,314.129150390625,307.3275451660156,302.9270935058594,305.3282165527344,313.5901184082031,312.6884765625,319.7743225097656,323.13592529296875,323.1947326660156,316.7655334472656,318.0690002441406,332.9365539550781,326.8405456542969,324.3119812011719,319.2998352050781,319.28009033203125,323.9864196777344,332.2348327636719,337.2765808105469,336.5464782714844,329.7386169433594,327.2029113769531,323.7594909667969,323.0491027832031,320.81927490234375,320.46405029296875,323.20697021484375,327.40020751953125,324.548828125,327.7257995605469,325.70318603515625,331.9092102050781,337.4541931152344,344.3114013671875,337.13848876953125,342.2197265625,339.3880310058594,335.9643859863281,329.47216796875,330.4884338378906,334.4350280761719,326.6010437011719,333.912109375,343.1076965332031,349.7380065917969,351.5041198730469,346.9457702636719,278.92608642578125,290.094970703125,288.3880920410156,283.099609375,281.77752685546875,280.3863220214844,272.2366027832031,264.9649963378906,272.95684814453125,272.01953125,269.5726623535156,275.18670654296875,280.57379150390625,289.2760314941406,285.23077392578125,284.3526916503906,286.0595703125,286.1286315917969,278.5708923339844,270.29290771484375,280.40606689453125,282.8332214355469,289.3549499511719,290.9928283691406,285.34918212890625,288.0624694824219,284.9150390625,282.6556396484375,283.550537109375,280.736572265625,283.63006591796875,275.47662353515625,280.4880065917969,283.8686828613281,285.9368896484375,282.71527099609375,278.8473815917969,274.0249328613281,268.00927734375,270.73370361328125,269.0135192871094,266.5277404785156,257.54901123046875,260.3033142089844,269.0533142089844,272.424072265625,275.6854553222656,279.76214599609375,305.982421875,304.2423400878906,305.16705322265625,302.6016845703125,311.22247314453125,312.40570068359375,312.2664794921875,314.6031494140625,322.78643798828125,321.6429748535156,344.0450134277344,351.5123596191406,352.54644775390625,352.9044189453125,352.67572021484375,364.6871032714844,368.6345520019531,368.37603759765625,366.6856994628906,368.6445007324219,361.8035583496094,365.1942138671875,367.6402282714844,377.8221130371094,382.25677490234375,394.138916015625,398.8818054199219,396.82354736328125,391.61334228515625,388.9087829589844,387.02947998046875,381.12322998046875,380.3078918457031,386.2638854980469,374.71978759765625,381.8292236328125,380.35760498046875,378.15020751953125,377.7027587890625,375.7738037109375,374.8590087890625,394.21844482421875,397.201416015625,404.2610778808594,410.6545715332031,405.1460266113281,403.2468566894531,406.20001220703125,411.0400085449219,407.6499938964844,399.5299987792969,400.9599914550781,406.67999267578125,409.25,405.79998779296875]}]}} |