diff --git a/src/modules/historical.spec.ts b/src/modules/historical.spec.ts index fb39561a..b474ce67 100644 --- a/src/modules/historical.spec.ts +++ b/src/modules/historical.spec.ts @@ -1,18 +1,28 @@ import { jest } from "@jest/globals"; import historical from "./historical.js"; +import chart from "./chart.js"; import testSymbols from "../../tests/testSymbols.js"; import testYf from "../../tests/testYf.js"; import { consoleSilent, consoleRestore } from "../../tests/console.js"; -const yf = testYf({ historical }); +const yf = testYf({ historical, chart }); describe("historical", () => { // See also common module tests in moduleExec.spec.js const symbols = testSymbols({ - skip: ["BEKE", "BFLY", "SIMP", "^VXAPL", "APS.AX" /* Not Found */], + skip: [ + "BEKE", + "BFLY", + "SIMP", + "^VXAPL", + "APS.AX", // Not Found + "ADH", // Not found + "SIX", // Not found + "SI", // Not found + ], }); it.each(symbols)("passes validation for symbol '%s'", async (symbol) => { @@ -22,7 +32,7 @@ describe("historical", () => { period1: "2020-01-01", period2: "2020-01-03", }, - { devel: `historical-${symbol}-2020-01-01-to-2020-01-03.json` }, + { devel: `historical-via-chart-${symbol}-2020-01-01-to-2020-01-03.json` }, ); }); @@ -50,7 +60,10 @@ describe("historical", () => { period2: "2022-01-31", events: "dividends", }, - { devel: "historical-MSFT-dividends-2021-02-01-to-2022-01-31.csv" }, + { + devel: + "historical-via-chart-MSFT-dividends-2021-02-01-to-2022-01-31.csv", + }, ); }); @@ -62,10 +75,12 @@ describe("historical", () => { period2: "2022-01-31", events: "split", }, - { devel: "historical-NVDA-split-2021-02-01-to-2022-01-31.csv" }, + { devel: "historical-via-chart-NVDA-split-2021-02-01-to-2022-01-31.csv" }, ); }); + /* + // Note: module no longer moduleExec, instead calls chart() describe("transformWith", () => { const yf = { _moduleExec: jest.fn(), historical }; // @ts-ignore: TODO @@ -80,48 +95,51 @@ describe("historical", () => { expect(options.period2).toBe(Math.floor(now.getTime() / 1000)); }); }); + */ // #208 - describe("null values", () => { - if (process.env.FETCH_DEVEL !== "nocache") - it("strips all-null rows", async () => { - const createHistoricalPromise = () => - yf.historical( - "EURGBP=X", - { - period1: 1567728000, - period2: 1570665600, - }, - // Not a "fake" but seems fixed in newer Yahoo requests - // so let's test against our previously saved cache. - { devel: "historical-EURGBP-nulls.saved.fake.json" }, - ); - - await expect(createHistoricalPromise()).resolves.toBeDefined(); - - const result = await createHistoricalPromise(); - - // Without stripping, it's about 25 rows. - expect(result.length).toBe(5); - - // No need to really check there are no nulls in the data, as - // validation handles that for us automatically. - }); - - if (process.env.FETCH_DEVEL !== "nocache") - it("throws on a row with some nulls", () => { - consoleSilent(); - return expect( - yf - .historical( + if (false) + // Irrelevant for "via-chart" + describe("null values", () => { + if (process.env.FETCH_DEVEL !== "nocache") + it("strips all-null rows", async () => { + const createHistoricalPromise = () => + yf.historical( "EURGBP=X", - { period1: 1567728000, period2: 1570665600 }, - { devel: "historical-EURGBP-nulls.fake.json" }, - ) - .finally(consoleRestore), - ).rejects.toThrow("SOME (but not all) null values"); - }); - }); + { + period1: 1567728000, + period2: 1570665600, + }, + // Not a "fake" but seems fixed in newer Yahoo requests + // so let's test against our previously saved cache. + { devel: "historical-EURGBP-nulls.saved.fake.json" }, + ); + + await expect(createHistoricalPromise()).resolves.toBeDefined(); + + const result = await createHistoricalPromise(); + + // Without stripping, it's about 25 rows. + expect(result.length).toBe(5); + + // No need to really check there are no nulls in the data, as + // validation handles that for us automatically. + }); + + if (process.env.FETCH_DEVEL !== "nocache") + it("throws on a row with some nulls", () => { + consoleSilent(); + return expect( + yf + .historical( + "EURGBP=X", + { period1: 1567728000, period2: 1570665600 }, + { devel: "historical-EURGBP-nulls.fake.json" }, + ) + .finally(consoleRestore), + ).rejects.toThrow("SOME (but not all) null values"); + }); + }); it("handles events:dividends for stocks with no dividends (#658)", async () => { const data = await yf.historical( @@ -132,7 +150,7 @@ describe("historical", () => { events: "dividends", interval: "1d", }, - { devel: "historical-dividends-TSLA-no-dividends.json" }, + { devel: "historical-via-chart-dividends-TSLA-no-dividends.json" }, ); // Enough to check that this doesn't throw. }); diff --git a/src/modules/historical.ts b/src/modules/historical.ts index d2f6df68..0b185969 100644 --- a/src/modules/historical.ts +++ b/src/modules/historical.ts @@ -1,4 +1,5 @@ import { Static, Type } from "@sinclair/typebox"; +import { Value } from "@sinclair/typebox/value"; import type { ModuleOptions, ModuleOptionsWithValidateTrue, @@ -6,6 +7,9 @@ import type { ModuleThis, } from "../lib/moduleCommon.js"; import { YahooFinanceDate, YahooNumber } from "../lib/yahooFinanceTypes.js"; +import _chart, { ChartOptionsSchema } from "./chart.js"; +import validateAndCoerceTypebox from "../lib/validateAndCoerceTypes.js"; +import { showNotice } from "../lib/notices.js"; const HistoricalRowHistory = Type.Object( { @@ -52,7 +56,14 @@ const HistoricalOptionsSchema = Type.Object( Type.Literal("1mo"), ]), ), - events: Type.Optional(Type.String()), + // events: Type.Optional(Type.String()), + events: Type.Optional( + Type.Union([ + Type.Literal("history"), + Type.Literal("dividends"), + Type.Literal("split"), + ]), + ), includeAdjustedClose: Type.Optional(Type.Boolean()), }, { title: "HistoricalOptions" }, @@ -149,12 +160,21 @@ export default function historical( moduleOptions?: ModuleOptionsWithValidateFalse, ): Promise; -export default function historical( +export default async function historical( this: ModuleThis, symbol: string, queryOptionsOverrides: HistoricalOptions, moduleOptions?: ModuleOptions, ): Promise { + showNotice("ripHistorical"); + + validateAndCoerceTypebox({ + type: "options", + data: queryOptionsOverrides ?? {}, + schema: HistoricalOptionsSchema, + options: this._opts.validation, + }); + let schema; if ( !queryOptionsOverrides.events || @@ -167,6 +187,76 @@ export default function historical( schema = HistoricalStockSplitsResultSchema; else throw new Error("No such event type:" + queryOptionsOverrides.events); + const queryOpts = { ...queryOptionsDefaults, ...queryOptionsOverrides }; + if (!Value.Check(HistoricalOptionsSchema, queryOpts)) + throw new Error( + "Internal error, please report. Overrides validated but not defaults?", + ); + + // Don't forget that queryOpts are already validated and safe-safe. + const eventsMap = { history: "", dividends: "div", split: "split" }; + const chartQueryOpts = { + period1: queryOpts.period1, + period2: queryOpts.period2, + interval: queryOpts.interval, + events: eventsMap[queryOpts.events || "history"], + }; + if (!Value.Check(ChartOptionsSchema, chartQueryOpts)) + throw new Error( + "Internal error, please report. historical() provided invalid chart() query options.", + ); + + // TODO: do we even care? + if (queryOpts.includeAdjustedClose === false) { + /* */ + } + + const result = await (this.chart as typeof _chart)(symbol, chartQueryOpts, { + ...moduleOptions, + validateResult: true, + }); + + let out; + if (queryOpts.events === "dividends") { + out = (result.events?.dividends ?? []).map((d) => ({ + date: d.date, + dividends: d.amount, + })); + } else if (queryOpts.events === "split") { + out = (result.events?.splits ?? []).map((s) => ({ + date: s.date, + stockSplits: s.splitRatio, + })); + } else { + out = result.quotes; + } + + const validateResult = + !moduleOptions || + moduleOptions.validateResult === undefined || + moduleOptions.validateResult === true; + + const validationOpts = { + ...this._opts.validation, + // Set logErrors=false if validateResult=false + logErrors: validateResult ? this._opts.validation.logErrors : false, + }; + + try { + validateAndCoerceTypebox({ + type: "result", + data: out, + schema, + options: validationOpts, + }); + } catch (error) { + if (validateResult) throw error; + } + + return out; + + /* + // Original historical() retrieval code when Yahoo API still existed. return this._moduleExec({ moduleName: "historical", @@ -237,7 +327,7 @@ export default function historical( if (nullCount === 0) { // No nulls is a legit (regular) result filteredResults.push(row); - } else if (nullCount !== fieldCount - 1 /* skip "date" */) { + } else if (nullCount !== fieldCount - 1 /* skip "date" */ /*) { // Unhandled case: some but not all values are null. // Note: no need to check for null "date", validation does it for us console.error(nullCount, row); @@ -255,11 +345,12 @@ export default function historical( * We may consider, for future optimization, to count rows and create * new array in advance, and skip consecutive blocks of null results. * Of doubtful utility. - */ + */ /* return filteredResults; }, }, moduleOptions, }); + */ } diff --git a/tests/http/historical-via-chart-0P000071W8.TO-2020-01-01-to-2020-01-03.json b/tests/http/historical-via-chart-0P000071W8.TO-2020-01-01-to-2020-01-03.json new file mode 100644 index 00000000..4a60ccf2 --- /dev/null +++ b/tests/http/historical-via-chart-0P000071W8.TO-2020-01-01-to-2020-01-03.json @@ -0,0 +1,64 @@ +{ + "request": { + "url": "https://query2.finance.yahoo.com/v8/finance/chart/0P000071W8.TO?useYfid=true&interval=1d&includePrePost=true&events=&lang=en-US&period1=1577836800&period2=1578009600" + }, + "response": { + "ok": true, + "status": 200, + "statusText": "OK", + "headers": { + "content-type": [ + "application/json;charset=utf-8" + ], + "y-rid": [ + "6a6h2g1jeg8bt" + ], + "cache-control": [ + "public, max-age=10, stale-while-revalidate=20" + ], + "vary": [ + "Origin,Accept-Encoding" + ], + "content-length": [ + "1059" + ], + "x-envoy-upstream-service-time": [ + "3" + ], + "date": [ + "Mon, 16 Sep 2024 12:14:24 GMT" + ], + "server": [ + "ATS" + ], + "x-envoy-decorator-operation": [ + "finance-chart-api--mtls-production-ir2.finance-k8s.svc.yahoo.local:4080/*" + ], + "age": [ + "93" + ], + "strict-transport-security": [ + "max-age=31536000" + ], + "referrer-policy": [ + "no-referrer-when-downgrade" + ], + "x-frame-options": [ + "SAMEORIGIN" + ], + "connection": [ + "close" + ], + "expect-ct": [ + "max-age=31536000, report-uri=\"http://csp.yahoo.com/beacon/csp?src=yahoocom-expect-ct-report-only\"" + ], + "x-xss-protection": [ + "1; mode=block" + ], + "x-content-type-options": [ + "nosniff" + ] + }, + "body": "{\"chart\":{\"result\":[{\"meta\":{\"currency\":\"CAD\",\"symbol\":\"0P000071W8.TO\",\"exchangeName\":\"TOR\",\"fullExchangeName\":\"Toronto\",\"instrumentType\":\"MUTUALFUND\",\"firstTradeDate\":1514903400,\"regularMarketTime\":1726171200,\"hasPrePostMarketData\":false,\"gmtoffset\":-14400,\"timezone\":\"EDT\",\"exchangeTimezoneName\":\"America/Toronto\",\"regularMarketPrice\":133.45,\"longName\":\"TD US Index e\",\"shortName\":\"TD U.S. Index Fund - e\\\",\",\"chartPreviousClose\":73.06,\"priceHint\":2,\"currentTradingPeriod\":{\"pre\":{\"timezone\":\"EDT\",\"start\":1726488000,\"end\":1726493400,\"gmtoffset\":-14400},\"regular\":{\"timezone\":\"EDT\",\"start\":1726493400,\"end\":1726516800,\"gmtoffset\":-14400},\"post\":{\"timezone\":\"EDT\",\"start\":1726516800,\"end\":1726520400,\"gmtoffset\":-14400}},\"dataGranularity\":\"1d\",\"range\":\"\",\"validRanges\":[\"1mo\",\"3mo\",\"6mo\",\"ytd\",\"1y\",\"2y\",\"5y\",\"10y\",\"max\"]},\"timestamp\":[1577975400],\"indicators\":{\"quote\":[{\"open\":[73.72000122070312],\"close\":[73.72000122070312],\"low\":[73.72000122070312],\"high\":[73.72000122070312],\"volume\":[0]}],\"adjclose\":[{\"adjclose\":[73.72000122070312]}]}}],\"error\":null}}" + } +} \ No newline at end of file diff --git a/tests/http/historical-via-chart-AAPL-2020-01-01-to-2020-01-03.json b/tests/http/historical-via-chart-AAPL-2020-01-01-to-2020-01-03.json new file mode 100644 index 00000000..e22a46c9 --- /dev/null +++ b/tests/http/historical-via-chart-AAPL-2020-01-01-to-2020-01-03.json @@ -0,0 +1,64 @@ +{ + "request": { + "url": "https://query2.finance.yahoo.com/v8/finance/chart/AAPL?useYfid=true&interval=1d&includePrePost=true&events=&lang=en-US&period1=1577836800&period2=1578009600" + }, + "response": { + "ok": true, + "status": 200, + "statusText": "OK", + "headers": { + "content-type": [ + "application/json;charset=utf-8" + ], + "y-rid": [ + "15qmolljeg88h" + ], + "cache-control": [ + "public, max-age=10, stale-while-revalidate=20" + ], + "vary": [ + "Origin,Accept-Encoding" + ], + "content-length": [ + "1184" + ], + "x-envoy-upstream-service-time": [ + "37" + ], + "date": [ + "Mon, 16 Sep 2024 12:14:22 GMT" + ], + "server": [ + "ATS" + ], + "x-envoy-decorator-operation": [ + "finance-chart-api--mtls-production-ir2.finance-k8s.svc.yahoo.local:4080/*" + ], + "age": [ + "1" + ], + "strict-transport-security": [ + "max-age=31536000" + ], + "referrer-policy": [ + "no-referrer-when-downgrade" + ], + "x-frame-options": [ + "SAMEORIGIN" + ], + "connection": [ + "close" + ], + "expect-ct": [ + "max-age=31536000, report-uri=\"http://csp.yahoo.com/beacon/csp?src=yahoocom-expect-ct-report-only\"" + ], + "x-xss-protection": [ + "1; mode=block" + ], + "x-content-type-options": [ + "nosniff" + ] + }, + "body": "{\"chart\":{\"result\":[{\"meta\":{\"currency\":\"USD\",\"symbol\":\"AAPL\",\"exchangeName\":\"NMS\",\"fullExchangeName\":\"NasdaqGS\",\"instrumentType\":\"EQUITY\",\"firstTradeDate\":345479400,\"regularMarketTime\":1726257601,\"hasPrePostMarketData\":true,\"gmtoffset\":-14400,\"timezone\":\"EDT\",\"exchangeTimezoneName\":\"America/New_York\",\"regularMarketPrice\":222.5,\"fiftyTwoWeekHigh\":224.03,\"fiftyTwoWeekLow\":221.91,\"regularMarketDayHigh\":224.03,\"regularMarketDayLow\":221.91,\"regularMarketVolume\":36766619,\"longName\":\"Apple Inc.\",\"shortName\":\"Apple Inc.\",\"chartPreviousClose\":73.412,\"priceHint\":2,\"currentTradingPeriod\":{\"pre\":{\"timezone\":\"EDT\",\"start\":1726473600,\"end\":1726493400,\"gmtoffset\":-14400},\"regular\":{\"timezone\":\"EDT\",\"start\":1726493400,\"end\":1726516800,\"gmtoffset\":-14400},\"post\":{\"timezone\":\"EDT\",\"start\":1726516800,\"end\":1726531200,\"gmtoffset\":-14400}},\"dataGranularity\":\"1d\",\"range\":\"\",\"validRanges\":[\"1d\",\"5d\",\"1mo\",\"3mo\",\"6mo\",\"1y\",\"2y\",\"5y\",\"10y\",\"ytd\",\"max\"]},\"timestamp\":[1577975400],\"indicators\":{\"quote\":[{\"close\":[75.0875015258789],\"open\":[74.05999755859375],\"volume\":[135480400],\"high\":[75.1500015258789],\"low\":[73.79750061035156]}],\"adjclose\":[{\"adjclose\":[72.8761215209961]}]}}],\"error\":null}}" + } +} \ No newline at end of file diff --git a/tests/http/historical-via-chart-ABBV-2020-01-01-to-2020-01-03.json b/tests/http/historical-via-chart-ABBV-2020-01-01-to-2020-01-03.json new file mode 100644 index 00000000..0b6afe5d --- /dev/null +++ b/tests/http/historical-via-chart-ABBV-2020-01-01-to-2020-01-03.json @@ -0,0 +1,64 @@ +{ + "request": { + "url": "https://query2.finance.yahoo.com/v8/finance/chart/ABBV?useYfid=true&interval=1d&includePrePost=true&events=&lang=en-US&period1=1577836800&period2=1578009600" + }, + "response": { + "ok": true, + "status": 200, + "statusText": "OK", + "headers": { + "content-type": [ + "application/json;charset=utf-8" + ], + "y-rid": [ + "519a39djeg891" + ], + "cache-control": [ + "public, max-age=10, stale-while-revalidate=20" + ], + "vary": [ + "Origin,Accept-Encoding" + ], + "content-length": [ + "1185" + ], + "x-envoy-upstream-service-time": [ + "16" + ], + "date": [ + "Mon, 16 Sep 2024 12:14:25 GMT" + ], + "server": [ + "ATS" + ], + "x-envoy-decorator-operation": [ + "finance-chart-api--mtls-production-ir2.finance-k8s.svc.yahoo.local:4080/*" + ], + "age": [ + "0" + ], + "strict-transport-security": [ + "max-age=31536000" + ], + "referrer-policy": [ + "no-referrer-when-downgrade" + ], + "x-frame-options": [ + "SAMEORIGIN" + ], + "connection": [ + "close" + ], + "expect-ct": [ + "max-age=31536000, report-uri=\"http://csp.yahoo.com/beacon/csp?src=yahoocom-expect-ct-report-only\"" + ], + "x-xss-protection": [ + "1; mode=block" + ], + "x-content-type-options": [ + "nosniff" + ] + }, + "body": "{\"chart\":{\"result\":[{\"meta\":{\"currency\":\"USD\",\"symbol\":\"ABBV\",\"exchangeName\":\"NYQ\",\"fullExchangeName\":\"NYSE\",\"instrumentType\":\"EQUITY\",\"firstTradeDate\":1357137000,\"regularMarketTime\":1726257602,\"hasPrePostMarketData\":true,\"gmtoffset\":-14400,\"timezone\":\"EDT\",\"exchangeTimezoneName\":\"America/New_York\",\"regularMarketPrice\":194.21,\"fiftyTwoWeekHigh\":194.575,\"fiftyTwoWeekLow\":191.81,\"regularMarketDayHigh\":194.575,\"regularMarketDayLow\":191.81,\"regularMarketVolume\":2099244,\"longName\":\"AbbVie Inc.\",\"shortName\":\"AbbVie Inc.\",\"chartPreviousClose\":88.54,\"priceHint\":2,\"currentTradingPeriod\":{\"pre\":{\"timezone\":\"EDT\",\"start\":1726473600,\"end\":1726493400,\"gmtoffset\":-14400},\"regular\":{\"timezone\":\"EDT\",\"start\":1726493400,\"end\":1726516800,\"gmtoffset\":-14400},\"post\":{\"timezone\":\"EDT\",\"start\":1726516800,\"end\":1726531200,\"gmtoffset\":-14400}},\"dataGranularity\":\"1d\",\"range\":\"\",\"validRanges\":[\"1d\",\"5d\",\"1mo\",\"3mo\",\"6mo\",\"1y\",\"2y\",\"5y\",\"10y\",\"ytd\",\"max\"]},\"timestamp\":[1577975400],\"indicators\":{\"quote\":[{\"high\":[89.56999969482422],\"close\":[89.55000305175781],\"volume\":[5639200],\"open\":[89.08000183105469],\"low\":[88.51000213623047]}],\"adjclose\":[{\"adjclose\":[72.84196472167969]}]}}],\"error\":null}}" + } +} \ No newline at end of file diff --git a/tests/http/historical-via-chart-ADH-2020-01-01-to-2020-01-03.json b/tests/http/historical-via-chart-ADH-2020-01-01-to-2020-01-03.json new file mode 100644 index 00000000..6b77b287 --- /dev/null +++ b/tests/http/historical-via-chart-ADH-2020-01-01-to-2020-01-03.json @@ -0,0 +1,64 @@ +{ + "request": { + "url": "https://query2.finance.yahoo.com/v8/finance/chart/ADH?useYfid=true&interval=1d&includePrePost=true&events=&lang=en-US&period1=1577836800&period2=1578009600" + }, + "response": { + "ok": true, + "status": 200, + "statusText": "OK", + "headers": { + "content-type": [ + "application/json;charset=utf-8" + ], + "y-rid": [ + "4bospqdjeg89i" + ], + "cache-control": [ + "public, max-age=10, stale-while-revalidate=20" + ], + "vary": [ + "Origin,Accept-Encoding" + ], + "content-length": [ + "952" + ], + "x-envoy-upstream-service-time": [ + "3" + ], + "date": [ + "Mon, 16 Sep 2024 12:14:23 GMT" + ], + "server": [ + "ATS" + ], + "x-envoy-decorator-operation": [ + "finance-chart-api--mtls-production-ir2.finance-k8s.svc.yahoo.local:4080/*" + ], + "age": [ + "19" + ], + "strict-transport-security": [ + "max-age=31536000" + ], + "referrer-policy": [ + "no-referrer-when-downgrade" + ], + "x-frame-options": [ + "SAMEORIGIN" + ], + "connection": [ + "close" + ], + "expect-ct": [ + "max-age=31536000, report-uri=\"http://csp.yahoo.com/beacon/csp?src=yahoocom-expect-ct-report-only\"" + ], + "x-xss-protection": [ + "1; mode=block" + ], + "x-content-type-options": [ + "nosniff" + ] + }, + "body": "{\"chart\":{\"result\":[{\"meta\":{\"currency\":null,\"symbol\":\"ADH\",\"exchangeName\":\"YHD\",\"fullExchangeName\":\"YHD\",\"instrumentType\":\"MUTUALFUND\",\"firstTradeDate\":1152538200,\"regularMarketTime\":1561759658,\"hasPrePostMarketData\":false,\"gmtoffset\":-14400,\"timezone\":\"EDT\",\"exchangeTimezoneName\":\"America/New_York\",\"shortName\":\"54688\",\"chartPreviousClose\":11.34,\"priceHint\":2,\"currentTradingPeriod\":{\"pre\":{\"timezone\":\"EDT\",\"start\":1726473600,\"end\":1726493400,\"gmtoffset\":-14400},\"regular\":{\"timezone\":\"EDT\",\"start\":1726493400,\"end\":1726516800,\"gmtoffset\":-14400},\"post\":{\"timezone\":\"EDT\",\"start\":1726516800,\"end\":1726531200,\"gmtoffset\":-14400}},\"dataGranularity\":\"1d\",\"range\":\"\",\"validRanges\":[\"1mo\",\"3mo\",\"6mo\",\"ytd\",\"1y\",\"2y\",\"5y\",\"10y\",\"max\"]},\"timestamp\":[1577975400],\"indicators\":{\"quote\":[{\"open\":[11.0],\"high\":[11.0],\"low\":[10.220000267028809],\"close\":[10.380000114440918],\"volume\":[637529]}],\"adjclose\":[{\"adjclose\":[10.380000114440918]}]}}],\"error\":null}}" + } +} \ No newline at end of file diff --git a/tests/http/historical-via-chart-AFRAF-2020-01-01-to-2020-01-03.json b/tests/http/historical-via-chart-AFRAF-2020-01-01-to-2020-01-03.json new file mode 100644 index 00000000..bd3b9a77 --- /dev/null +++ b/tests/http/historical-via-chart-AFRAF-2020-01-01-to-2020-01-03.json @@ -0,0 +1,64 @@ +{ + "request": { + "url": "https://query2.finance.yahoo.com/v8/finance/chart/AFRAF?useYfid=true&interval=1d&includePrePost=true&events=&lang=en-US&period1=1577836800&period2=1578009600" + }, + "response": { + "ok": true, + "status": 200, + "statusText": "OK", + "headers": { + "content-type": [ + "application/json;charset=utf-8" + ], + "y-rid": [ + "284o5eljeg88v" + ], + "cache-control": [ + "public, max-age=10, stale-while-revalidate=20" + ], + "vary": [ + "Origin,Accept-Encoding" + ], + "content-length": [ + "1190" + ], + "x-envoy-upstream-service-time": [ + "4" + ], + "date": [ + "Mon, 16 Sep 2024 12:14:23 GMT" + ], + "server": [ + "ATS" + ], + "x-envoy-decorator-operation": [ + "finance-chart-api--mtls-production-ir2.finance-k8s.svc.yahoo.local:4080/*" + ], + "age": [ + "0" + ], + "strict-transport-security": [ + "max-age=31536000" + ], + "referrer-policy": [ + "no-referrer-when-downgrade" + ], + "x-frame-options": [ + "SAMEORIGIN" + ], + "connection": [ + "close" + ], + "expect-ct": [ + "max-age=31536000, report-uri=\"http://csp.yahoo.com/beacon/csp?src=yahoocom-expect-ct-report-only\"" + ], + "x-xss-protection": [ + "1; mode=block" + ], + "x-content-type-options": [ + "nosniff" + ] + }, + "body": "{\"chart\":{\"result\":[{\"meta\":{\"currency\":\"USD\",\"symbol\":\"AFRAF\",\"exchangeName\":\"PNK\",\"fullExchangeName\":\"OTC Markets OTCPK\",\"instrumentType\":\"EQUITY\",\"firstTradeDate\":1331731800,\"regularMarketTime\":1726257600,\"hasPrePostMarketData\":false,\"gmtoffset\":-14400,\"timezone\":\"EDT\",\"exchangeTimezoneName\":\"America/New_York\",\"regularMarketPrice\":8.55,\"fiftyTwoWeekHigh\":8.86,\"fiftyTwoWeekLow\":8.86,\"regularMarketDayHigh\":8.86,\"regularMarketDayLow\":8.86,\"regularMarketVolume\":6,\"longName\":\"Air France-KLM SA\",\"shortName\":\"Air France-KLM\",\"chartPreviousClose\":11.27,\"priceHint\":2,\"currentTradingPeriod\":{\"pre\":{\"timezone\":\"EDT\",\"start\":1726473600,\"end\":1726493400,\"gmtoffset\":-14400},\"regular\":{\"timezone\":\"EDT\",\"start\":1726493400,\"end\":1726516800,\"gmtoffset\":-14400},\"post\":{\"timezone\":\"EDT\",\"start\":1726516800,\"end\":1726531200,\"gmtoffset\":-14400}},\"dataGranularity\":\"1d\",\"range\":\"\",\"validRanges\":[\"1d\",\"5d\",\"1mo\",\"3mo\",\"6mo\",\"1y\",\"2y\",\"5y\",\"10y\",\"ytd\",\"max\"]},\"timestamp\":[1577975400],\"indicators\":{\"quote\":[{\"open\":[11.270000457763672],\"high\":[11.270000457763672],\"low\":[11.270000457763672],\"close\":[11.270000457763672],\"volume\":[0]}],\"adjclose\":[{\"adjclose\":[11.270000457763672]}]}}],\"error\":null}}" + } +} \ No newline at end of file diff --git a/tests/http/historical-via-chart-AMZN-2020-01-01-to-2020-01-03.json b/tests/http/historical-via-chart-AMZN-2020-01-01-to-2020-01-03.json new file mode 100644 index 00000000..c83ffae4 --- /dev/null +++ b/tests/http/historical-via-chart-AMZN-2020-01-01-to-2020-01-03.json @@ -0,0 +1,64 @@ +{ + "request": { + "url": "https://query2.finance.yahoo.com/v8/finance/chart/AMZN?useYfid=true&interval=1d&includePrePost=true&events=&lang=en-US&period1=1577836800&period2=1578009600" + }, + "response": { + "ok": true, + "status": 200, + "statusText": "OK", + "headers": { + "content-type": [ + "application/json;charset=utf-8" + ], + "y-rid": [ + "0o2ngi5jeg84j" + ], + "cache-control": [ + "public, max-age=10, stale-while-revalidate=20" + ], + "vary": [ + "Origin,Accept-Encoding" + ], + "content-length": [ + "1184" + ], + "x-envoy-upstream-service-time": [ + "5" + ], + "date": [ + "Mon, 16 Sep 2024 12:14:23 GMT" + ], + "server": [ + "ATS" + ], + "x-envoy-decorator-operation": [ + "finance-chart-api--mtls-production-ir2.finance-k8s.svc.yahoo.local:4080/*" + ], + "age": [ + "0" + ], + "strict-transport-security": [ + "max-age=31536000" + ], + "referrer-policy": [ + "no-referrer-when-downgrade" + ], + "x-frame-options": [ + "SAMEORIGIN" + ], + "connection": [ + "close" + ], + "expect-ct": [ + "max-age=31536000, report-uri=\"http://csp.yahoo.com/beacon/csp?src=yahoocom-expect-ct-report-only\"" + ], + "x-xss-protection": [ + "1; mode=block" + ], + "x-content-type-options": [ + "nosniff" + ] + }, + "body": "{\"chart\":{\"result\":[{\"meta\":{\"currency\":\"USD\",\"symbol\":\"AMZN\",\"exchangeName\":\"NMS\",\"fullExchangeName\":\"NasdaqGS\",\"instrumentType\":\"EQUITY\",\"firstTradeDate\":863703000,\"regularMarketTime\":1726257601,\"hasPrePostMarketData\":true,\"gmtoffset\":-14400,\"timezone\":\"EDT\",\"exchangeTimezoneName\":\"America/New_York\",\"regularMarketPrice\":186.49,\"fiftyTwoWeekHigh\":188.5,\"fiftyTwoWeekLow\":185.91,\"regularMarketDayHigh\":188.5,\"regularMarketDayLow\":185.91,\"regularMarketVolume\":26495351,\"longName\":\"Amazon.com, Inc.\",\"shortName\":\"Amazon.com, Inc.\",\"chartPreviousClose\":92.392,\"priceHint\":2,\"currentTradingPeriod\":{\"pre\":{\"timezone\":\"EDT\",\"start\":1726473600,\"end\":1726493400,\"gmtoffset\":-14400},\"regular\":{\"timezone\":\"EDT\",\"start\":1726493400,\"end\":1726516800,\"gmtoffset\":-14400},\"post\":{\"timezone\":\"EDT\",\"start\":1726516800,\"end\":1726531200,\"gmtoffset\":-14400}},\"dataGranularity\":\"1d\",\"range\":\"\",\"validRanges\":[\"1d\",\"5d\",\"1mo\",\"3mo\",\"6mo\",\"1y\",\"2y\",\"5y\",\"10y\",\"ytd\",\"max\"]},\"timestamp\":[1577975400],\"indicators\":{\"quote\":[{\"high\":[94.90049743652344],\"low\":[93.2074966430664],\"open\":[93.75],\"close\":[94.90049743652344],\"volume\":[80580000]}],\"adjclose\":[{\"adjclose\":[94.90049743652344]}]}}],\"error\":null}}" + } +} \ No newline at end of file diff --git a/tests/http/historical-via-chart-AZT.OL-2020-01-01-to-2020-01-03.json b/tests/http/historical-via-chart-AZT.OL-2020-01-01-to-2020-01-03.json new file mode 100644 index 00000000..29be7baa --- /dev/null +++ b/tests/http/historical-via-chart-AZT.OL-2020-01-01-to-2020-01-03.json @@ -0,0 +1,64 @@ +{ + "request": { + "url": "https://query2.finance.yahoo.com/v8/finance/chart/AZT.OL?useYfid=true&interval=1d&includePrePost=true&events=&lang=en-US&period1=1577836800&period2=1578009600" + }, + "response": { + "ok": true, + "status": 200, + "statusText": "OK", + "headers": { + "content-type": [ + "application/json;charset=utf-8" + ], + "y-rid": [ + "6m6k3dtjeg88v" + ], + "cache-control": [ + "public, max-age=10, stale-while-revalidate=20" + ], + "vary": [ + "Origin,Accept-Encoding" + ], + "content-length": [ + "1194" + ], + "x-envoy-upstream-service-time": [ + "4" + ], + "date": [ + "Mon, 16 Sep 2024 12:14:23 GMT" + ], + "server": [ + "ATS" + ], + "x-envoy-decorator-operation": [ + "finance-chart-api--mtls-production-ir2.finance-k8s.svc.yahoo.local:4080/*" + ], + "age": [ + "0" + ], + "strict-transport-security": [ + "max-age=31536000" + ], + "referrer-policy": [ + "no-referrer-when-downgrade" + ], + "x-frame-options": [ + "SAMEORIGIN" + ], + "connection": [ + "close" + ], + "expect-ct": [ + "max-age=31536000, report-uri=\"http://csp.yahoo.com/beacon/csp?src=yahoocom-expect-ct-report-only\"" + ], + "x-xss-protection": [ + "1; mode=block" + ], + "x-content-type-options": [ + "nosniff" + ] + }, + "body": "{\"chart\":{\"result\":[{\"meta\":{\"currency\":\"NOK\",\"symbol\":\"AZT.OL\",\"exchangeName\":\"OSL\",\"fullExchangeName\":\"Oslo\",\"instrumentType\":\"EQUITY\",\"firstTradeDate\":1131091200,\"regularMarketTime\":1726487506,\"hasPrePostMarketData\":false,\"gmtoffset\":7200,\"timezone\":\"CEST\",\"exchangeTimezoneName\":\"Europe/Oslo\",\"regularMarketPrice\":17.78,\"fiftyTwoWeekHigh\":18.0,\"fiftyTwoWeekLow\":17.4,\"regularMarketDayHigh\":18.0,\"regularMarketDayLow\":17.4,\"regularMarketVolume\":18635,\"longName\":\"ArcticZymes Technologies ASA\",\"shortName\":\"ARCTICZYMES TECHNOLOGIES\",\"chartPreviousClose\":4.75,\"priceHint\":2,\"currentTradingPeriod\":{\"pre\":{\"timezone\":\"CEST\",\"start\":1726470000,\"end\":1726470000,\"gmtoffset\":7200},\"regular\":{\"timezone\":\"CEST\",\"start\":1726470000,\"end\":1726496400,\"gmtoffset\":7200},\"post\":{\"timezone\":\"CEST\",\"start\":1726496400,\"end\":1726496400,\"gmtoffset\":7200}},\"dataGranularity\":\"1d\",\"range\":\"\",\"validRanges\":[\"1d\",\"5d\",\"1mo\",\"3mo\",\"6mo\",\"1y\",\"2y\",\"5y\",\"10y\",\"ytd\",\"max\"]},\"timestamp\":[1577952000],\"indicators\":{\"quote\":[{\"open\":[4.940000057220459],\"close\":[4.989999771118164],\"low\":[4.880000114440918],\"high\":[5.360000133514404],\"volume\":[151382]}],\"adjclose\":[{\"adjclose\":[4.989999771118164]}]}}],\"error\":null}}" + } +} \ No newline at end of file diff --git a/tests/http/historical-via-chart-BABA-2020-01-01-to-2020-01-03.json b/tests/http/historical-via-chart-BABA-2020-01-01-to-2020-01-03.json new file mode 100644 index 00000000..d0ff449c --- /dev/null +++ b/tests/http/historical-via-chart-BABA-2020-01-01-to-2020-01-03.json @@ -0,0 +1,64 @@ +{ + "request": { + "url": "https://query2.finance.yahoo.com/v8/finance/chart/BABA?useYfid=true&interval=1d&includePrePost=true&events=&lang=en-US&period1=1577836800&period2=1578009600" + }, + "response": { + "ok": true, + "status": 200, + "statusText": "OK", + "headers": { + "content-type": [ + "application/json;charset=utf-8" + ], + "y-rid": [ + "3nj4rlhjeg890" + ], + "cache-control": [ + "public, max-age=10, stale-while-revalidate=20" + ], + "vary": [ + "Origin,Accept-Encoding" + ], + "content-length": [ + "1219" + ], + "x-envoy-upstream-service-time": [ + "4" + ], + "date": [ + "Mon, 16 Sep 2024 12:14:24 GMT" + ], + "server": [ + "ATS" + ], + "x-envoy-decorator-operation": [ + "finance-chart-api--mtls-production-ir2.finance-k8s.svc.yahoo.local:4080/*" + ], + "age": [ + "0" + ], + "strict-transport-security": [ + "max-age=31536000" + ], + "referrer-policy": [ + "no-referrer-when-downgrade" + ], + "x-frame-options": [ + "SAMEORIGIN" + ], + "connection": [ + "close" + ], + "expect-ct": [ + "max-age=31536000, report-uri=\"http://csp.yahoo.com/beacon/csp?src=yahoocom-expect-ct-report-only\"" + ], + "x-xss-protection": [ + "1; mode=block" + ], + "x-content-type-options": [ + "nosniff" + ] + }, + "body": "{\"chart\":{\"result\":[{\"meta\":{\"currency\":\"USD\",\"symbol\":\"BABA\",\"exchangeName\":\"NYQ\",\"fullExchangeName\":\"NYSE\",\"instrumentType\":\"EQUITY\",\"firstTradeDate\":1411133400,\"regularMarketTime\":1726257602,\"hasPrePostMarketData\":true,\"gmtoffset\":-14400,\"timezone\":\"EDT\",\"exchangeTimezoneName\":\"America/New_York\",\"regularMarketPrice\":84.69,\"fiftyTwoWeekHigh\":84.89,\"fiftyTwoWeekLow\":83.82,\"regularMarketDayHigh\":84.89,\"regularMarketDayLow\":83.82,\"regularMarketVolume\":8447696,\"longName\":\"Alibaba Group Holding Limited\",\"shortName\":\"Alibaba Group Holding Limited\",\"chartPreviousClose\":212.1,\"priceHint\":2,\"currentTradingPeriod\":{\"pre\":{\"timezone\":\"EDT\",\"start\":1726473600,\"end\":1726493400,\"gmtoffset\":-14400},\"regular\":{\"timezone\":\"EDT\",\"start\":1726493400,\"end\":1726516800,\"gmtoffset\":-14400},\"post\":{\"timezone\":\"EDT\",\"start\":1726516800,\"end\":1726531200,\"gmtoffset\":-14400}},\"dataGranularity\":\"1d\",\"range\":\"\",\"validRanges\":[\"1d\",\"5d\",\"1mo\",\"3mo\",\"6mo\",\"1y\",\"2y\",\"5y\",\"10y\",\"ytd\",\"max\"]},\"timestamp\":[1577975400],\"indicators\":{\"quote\":[{\"close\":[219.77000427246094],\"open\":[216.60000610351562],\"volume\":[15873500],\"high\":[219.97999572753906],\"low\":[216.5399932861328]}],\"adjclose\":[{\"adjclose\":[212.24212646484375]}]}}],\"error\":null}}" + } +} \ No newline at end of file diff --git a/tests/http/historical-via-chart-BTC-USD-2020-01-01-to-2020-01-03.json b/tests/http/historical-via-chart-BTC-USD-2020-01-01-to-2020-01-03.json new file mode 100644 index 00000000..0cd832ad --- /dev/null +++ b/tests/http/historical-via-chart-BTC-USD-2020-01-01-to-2020-01-03.json @@ -0,0 +1,64 @@ +{ + "request": { + "url": "https://query2.finance.yahoo.com/v8/finance/chart/BTC-USD?useYfid=true&interval=1d&includePrePost=true&events=&lang=en-US&period1=1577836800&period2=1578009600" + }, + "response": { + "ok": true, + "status": 200, + "statusText": "OK", + "headers": { + "content-type": [ + "application/json;charset=utf-8" + ], + "y-rid": [ + "47ngja5jeg88c" + ], + "cache-control": [ + "public, max-age=10, stale-while-revalidate=20" + ], + "vary": [ + "Origin,Accept-Encoding" + ], + "content-length": [ + "1390" + ], + "x-envoy-upstream-service-time": [ + "3" + ], + "date": [ + "Mon, 16 Sep 2024 12:14:25 GMT" + ], + "server": [ + "ATS" + ], + "x-envoy-decorator-operation": [ + "finance-chart-api--mtls-canary-production-ir2.finance-k8s.svc.yahoo.local:4080/*" + ], + "age": [ + "0" + ], + "strict-transport-security": [ + "max-age=31536000" + ], + "referrer-policy": [ + "no-referrer-when-downgrade" + ], + "x-frame-options": [ + "SAMEORIGIN" + ], + "connection": [ + "close" + ], + "expect-ct": [ + "max-age=31536000, report-uri=\"http://csp.yahoo.com/beacon/csp?src=yahoocom-expect-ct-report-only\"" + ], + "x-xss-protection": [ + "1; mode=block" + ], + "x-content-type-options": [ + "nosniff" + ] + }, + "body": "{\"chart\":{\"result\":[{\"meta\":{\"currency\":\"USD\",\"symbol\":\"BTC-USD\",\"exchangeName\":\"CCC\",\"fullExchangeName\":\"CCC\",\"instrumentType\":\"CRYPTOCURRENCY\",\"firstTradeDate\":1410912000,\"regularMarketTime\":1726488720,\"hasPrePostMarketData\":false,\"gmtoffset\":0,\"timezone\":\"UTC\",\"exchangeTimezoneName\":\"UTC\",\"regularMarketPrice\":58754.793,\"fiftyTwoWeekHigh\":59195.61,\"fiftyTwoWeekLow\":58165.066,\"regularMarketDayHigh\":59195.61,\"regularMarketDayLow\":58165.066,\"regularMarketVolume\":27524347904,\"longName\":\"Bitcoin USD\",\"shortName\":\"Bitcoin USD\",\"chartPreviousClose\":7200.174,\"priceHint\":2,\"currentTradingPeriod\":{\"pre\":{\"timezone\":\"UTC\",\"end\":1726444800,\"start\":1726444800,\"gmtoffset\":0},\"regular\":{\"timezone\":\"UTC\",\"end\":1726531140,\"start\":1726444800,\"gmtoffset\":0},\"post\":{\"timezone\":\"UTC\",\"end\":1726531140,\"start\":1726531140,\"gmtoffset\":0}},\"dataGranularity\":\"1d\",\"range\":\"\",\"validRanges\":[\"1d\",\"5d\",\"1mo\",\"3mo\",\"6mo\",\"1y\",\"2y\",\"5y\",\"10y\",\"ytd\",\"max\"]},\"timestamp\":[1577836800,1577923200,1578009600],\"indicators\":{\"quote\":[{\"close\":[7200.17431640625,6985.47021484375,7344.88427734375],\"low\":[7174.9443359375,6935.27001953125,6914.99609375],\"high\":[7254.33056640625,7212.1552734375,7413.71533203125],\"volume\":[18565664997,20802083465,28111481032],\"open\":[7194.89208984375,7202.55126953125,6984.4287109375]}],\"adjclose\":[{\"adjclose\":[7200.17431640625,6985.47021484375,7344.88427734375]}]}}],\"error\":null}}" + } +} \ No newline at end of file diff --git a/tests/http/historical-via-chart-CRON-2020-01-01-to-2020-01-03.json b/tests/http/historical-via-chart-CRON-2020-01-01-to-2020-01-03.json new file mode 100644 index 00000000..ee1a3a3e --- /dev/null +++ b/tests/http/historical-via-chart-CRON-2020-01-01-to-2020-01-03.json @@ -0,0 +1,64 @@ +{ + "request": { + "url": "https://query2.finance.yahoo.com/v8/finance/chart/CRON?useYfid=true&interval=1d&includePrePost=true&events=&lang=en-US&period1=1577836800&period2=1578009600" + }, + "response": { + "ok": true, + "status": 200, + "statusText": "OK", + "headers": { + "content-type": [ + "application/json;charset=utf-8" + ], + "y-rid": [ + "7r2heddjeg88c" + ], + "cache-control": [ + "public, max-age=10, stale-while-revalidate=20" + ], + "vary": [ + "Origin,Accept-Encoding" + ], + "content-length": [ + "1201" + ], + "x-envoy-upstream-service-time": [ + "5" + ], + "date": [ + "Mon, 16 Sep 2024 12:14:25 GMT" + ], + "server": [ + "ATS" + ], + "x-envoy-decorator-operation": [ + "finance-chart-api--mtls-production-ir2.finance-k8s.svc.yahoo.local:4080/*" + ], + "age": [ + "0" + ], + "strict-transport-security": [ + "max-age=31536000" + ], + "referrer-policy": [ + "no-referrer-when-downgrade" + ], + "x-frame-options": [ + "SAMEORIGIN" + ], + "connection": [ + "close" + ], + "expect-ct": [ + "max-age=31536000, report-uri=\"http://csp.yahoo.com/beacon/csp?src=yahoocom-expect-ct-report-only\"" + ], + "x-xss-protection": [ + "1; mode=block" + ], + "x-content-type-options": [ + "nosniff" + ] + }, + "body": "{\"chart\":{\"result\":[{\"meta\":{\"currency\":\"USD\",\"symbol\":\"CRON\",\"exchangeName\":\"NGM\",\"fullExchangeName\":\"NasdaqGM\",\"instrumentType\":\"EQUITY\",\"firstTradeDate\":1519741800,\"regularMarketTime\":1726257601,\"hasPrePostMarketData\":true,\"gmtoffset\":-14400,\"timezone\":\"EDT\",\"exchangeTimezoneName\":\"America/New_York\",\"regularMarketPrice\":2.18,\"fiftyTwoWeekHigh\":2.21,\"fiftyTwoWeekLow\":2.16,\"regularMarketDayHigh\":2.21,\"regularMarketDayLow\":2.16,\"regularMarketVolume\":743139,\"longName\":\"Cronos Group Inc.\",\"shortName\":\"Cronos Group Inc. Common Share\",\"chartPreviousClose\":7.67,\"priceHint\":4,\"currentTradingPeriod\":{\"pre\":{\"timezone\":\"EDT\",\"start\":1726473600,\"end\":1726493400,\"gmtoffset\":-14400},\"regular\":{\"timezone\":\"EDT\",\"start\":1726493400,\"end\":1726516800,\"gmtoffset\":-14400},\"post\":{\"timezone\":\"EDT\",\"start\":1726516800,\"end\":1726531200,\"gmtoffset\":-14400}},\"dataGranularity\":\"1d\",\"range\":\"\",\"validRanges\":[\"1d\",\"5d\",\"1mo\",\"3mo\",\"6mo\",\"1y\",\"2y\",\"5y\",\"10y\",\"ytd\",\"max\"]},\"timestamp\":[1577975400],\"indicators\":{\"quote\":[{\"volume\":[12655000],\"high\":[7.960000038146973],\"open\":[7.920000076293945],\"low\":[7.230000019073486],\"close\":[7.360000133514404]}],\"adjclose\":[{\"adjclose\":[7.360000133514404]}]}}],\"error\":null}}" + } +} \ No newline at end of file diff --git a/tests/http/historical-via-chart-EPAC-2020-01-01-to-2020-01-03.json b/tests/http/historical-via-chart-EPAC-2020-01-01-to-2020-01-03.json new file mode 100644 index 00000000..941f0f0c --- /dev/null +++ b/tests/http/historical-via-chart-EPAC-2020-01-01-to-2020-01-03.json @@ -0,0 +1,64 @@ +{ + "request": { + "url": "https://query2.finance.yahoo.com/v8/finance/chart/EPAC?useYfid=true&interval=1d&includePrePost=true&events=&lang=en-US&period1=1577836800&period2=1578009600" + }, + "response": { + "ok": true, + "status": 200, + "statusText": "OK", + "headers": { + "content-type": [ + "application/json;charset=utf-8" + ], + "y-rid": [ + "1nr07s1jeg81b" + ], + "cache-control": [ + "public, max-age=10, stale-while-revalidate=20" + ], + "vary": [ + "Origin,Accept-Encoding" + ], + "content-length": [ + "1190" + ], + "x-envoy-upstream-service-time": [ + "26" + ], + "date": [ + "Mon, 16 Sep 2024 12:14:25 GMT" + ], + "server": [ + "ATS" + ], + "x-envoy-decorator-operation": [ + "finance-chart-api--mtls-production-ir2.finance-k8s.svc.yahoo.local:4080/*" + ], + "age": [ + "0" + ], + "strict-transport-security": [ + "max-age=31536000" + ], + "referrer-policy": [ + "no-referrer-when-downgrade" + ], + "x-frame-options": [ + "SAMEORIGIN" + ], + "connection": [ + "close" + ], + "expect-ct": [ + "max-age=31536000, report-uri=\"http://csp.yahoo.com/beacon/csp?src=yahoocom-expect-ct-report-only\"" + ], + "x-xss-protection": [ + "1; mode=block" + ], + "x-content-type-options": [ + "nosniff" + ] + }, + "body": "{\"chart\":{\"result\":[{\"meta\":{\"currency\":\"USD\",\"symbol\":\"EPAC\",\"exchangeName\":\"NYQ\",\"fullExchangeName\":\"NYSE\",\"instrumentType\":\"EQUITY\",\"firstTradeDate\":964445400,\"regularMarketTime\":1726257602,\"hasPrePostMarketData\":true,\"gmtoffset\":-14400,\"timezone\":\"EDT\",\"exchangeTimezoneName\":\"America/New_York\",\"regularMarketPrice\":41.21,\"fiftyTwoWeekHigh\":41.34,\"fiftyTwoWeekLow\":40.46,\"regularMarketDayHigh\":41.34,\"regularMarketDayLow\":40.46,\"regularMarketVolume\":169887,\"longName\":\"Enerpac Tool Group Corp.\",\"shortName\":\"Enerpac Tool Group Corp.\",\"chartPreviousClose\":26.03,\"priceHint\":2,\"currentTradingPeriod\":{\"pre\":{\"timezone\":\"EDT\",\"start\":1726473600,\"end\":1726493400,\"gmtoffset\":-14400},\"regular\":{\"timezone\":\"EDT\",\"start\":1726493400,\"end\":1726516800,\"gmtoffset\":-14400},\"post\":{\"timezone\":\"EDT\",\"start\":1726516800,\"end\":1726531200,\"gmtoffset\":-14400}},\"dataGranularity\":\"1d\",\"range\":\"\",\"validRanges\":[\"1d\",\"5d\",\"1mo\",\"3mo\",\"6mo\",\"1y\",\"2y\",\"5y\",\"10y\",\"ytd\",\"max\"]},\"timestamp\":[1577975400],\"indicators\":{\"quote\":[{\"volume\":[407900],\"high\":[26.34000015258789],\"open\":[26.190000534057617],\"low\":[25.75],\"close\":[26.15999984741211]}],\"adjclose\":[{\"adjclose\":[25.96788215637207]}]}}],\"error\":null}}" + } +} \ No newline at end of file diff --git a/tests/http/historical-via-chart-EURUSD=X-2020-01-01-to-2020-01-03.json b/tests/http/historical-via-chart-EURUSD=X-2020-01-01-to-2020-01-03.json new file mode 100644 index 00000000..46023196 --- /dev/null +++ b/tests/http/historical-via-chart-EURUSD=X-2020-01-01-to-2020-01-03.json @@ -0,0 +1,64 @@ +{ + "request": { + "url": "https://query2.finance.yahoo.com/v8/finance/chart/EURUSD=X?useYfid=true&interval=1d&includePrePost=true&events=&lang=en-US&period1=1577836800&period2=1578009600" + }, + "response": { + "ok": true, + "status": 200, + "statusText": "OK", + "headers": { + "content-type": [ + "application/json;charset=utf-8" + ], + "y-rid": [ + "2hc1tt9jeg891" + ], + "cache-control": [ + "public, max-age=10, stale-while-revalidate=20" + ], + "vary": [ + "Origin,Accept-Encoding" + ], + "content-length": [ + "1375" + ], + "x-envoy-upstream-service-time": [ + "4" + ], + "date": [ + "Mon, 16 Sep 2024 12:14:25 GMT" + ], + "server": [ + "ATS" + ], + "x-envoy-decorator-operation": [ + "finance-chart-api--mtls-baseline-production-ir2.finance-k8s.svc.yahoo.local:4080/*" + ], + "age": [ + "0" + ], + "strict-transport-security": [ + "max-age=31536000" + ], + "referrer-policy": [ + "no-referrer-when-downgrade" + ], + "x-frame-options": [ + "SAMEORIGIN" + ], + "connection": [ + "close" + ], + "expect-ct": [ + "max-age=31536000, report-uri=\"http://csp.yahoo.com/beacon/csp?src=yahoocom-expect-ct-report-only\"" + ], + "x-xss-protection": [ + "1; mode=block" + ], + "x-content-type-options": [ + "nosniff" + ] + }, + "body": "{\"chart\":{\"result\":[{\"meta\":{\"currency\":\"USD\",\"symbol\":\"EURUSD=X\",\"exchangeName\":\"CCY\",\"fullExchangeName\":\"CCY\",\"instrumentType\":\"CURRENCY\",\"firstTradeDate\":1070236800,\"regularMarketTime\":1726488838,\"hasPrePostMarketData\":false,\"gmtoffset\":3600,\"timezone\":\"BST\",\"exchangeTimezoneName\":\"Europe/London\",\"regularMarketPrice\":1.1131,\"fiftyTwoWeekHigh\":1.1132,\"fiftyTwoWeekLow\":1.1078,\"regularMarketDayHigh\":1.1132,\"regularMarketDayLow\":1.1078,\"regularMarketVolume\":0,\"longName\":\"EUR/USD\",\"shortName\":\"EUR/USD\",\"chartPreviousClose\":1.1221,\"priceHint\":4,\"currentTradingPeriod\":{\"pre\":{\"timezone\":\"BST\",\"start\":1726441200,\"end\":1726441200,\"gmtoffset\":3600},\"regular\":{\"timezone\":\"BST\",\"start\":1726441200,\"end\":1726527540,\"gmtoffset\":3600},\"post\":{\"timezone\":\"BST\",\"start\":1726527540,\"end\":1726527540,\"gmtoffset\":3600}},\"dataGranularity\":\"1d\",\"range\":\"\",\"validRanges\":[\"1d\",\"5d\",\"1mo\",\"3mo\",\"6mo\",\"1y\",\"2y\",\"5y\",\"10y\",\"ytd\",\"max\"]},\"timestamp\":[1577836800,1577923200,1578009600],\"indicators\":{\"quote\":[{\"open\":[1.1220825910568237,1.1218937635421753,1.1170812845230103],\"close\":[1.1220825910568237,1.1220825910568237,1.1171437501907349],\"high\":[1.1228384971618652,1.12271249294281,1.118067979812622],\"volume\":[0,0,0],\"low\":[1.115946888923645,1.1166820526123047,1.112569808959961]}],\"adjclose\":[{\"adjclose\":[1.1220825910568237,1.1220825910568237,1.1171437501907349]}]}}],\"error\":null}}" + } +} \ No newline at end of file diff --git a/tests/http/historical-via-chart-GC=F-2020-01-01-to-2020-01-03.json b/tests/http/historical-via-chart-GC=F-2020-01-01-to-2020-01-03.json new file mode 100644 index 00000000..8aa761a9 --- /dev/null +++ b/tests/http/historical-via-chart-GC=F-2020-01-01-to-2020-01-03.json @@ -0,0 +1,64 @@ +{ + "request": { + "url": "https://query2.finance.yahoo.com/v8/finance/chart/GC=F?useYfid=true&interval=1d&includePrePost=true&events=&lang=en-US&period1=1577836800&period2=1578009600" + }, + "response": { + "ok": true, + "status": 200, + "statusText": "OK", + "headers": { + "content-type": [ + "application/json;charset=utf-8" + ], + "y-rid": [ + "559nta9jeg81b" + ], + "cache-control": [ + "public, max-age=10, stale-while-revalidate=20" + ], + "vary": [ + "Origin,Accept-Encoding" + ], + "content-length": [ + "1122" + ], + "x-envoy-upstream-service-time": [ + "4" + ], + "date": [ + "Mon, 16 Sep 2024 12:14:25 GMT" + ], + "server": [ + "ATS" + ], + "x-envoy-decorator-operation": [ + "finance-chart-api--mtls-production-ir2.finance-k8s.svc.yahoo.local:4080/*" + ], + "age": [ + "1" + ], + "strict-transport-security": [ + "max-age=31536000" + ], + "referrer-policy": [ + "no-referrer-when-downgrade" + ], + "x-frame-options": [ + "SAMEORIGIN" + ], + "connection": [ + "close" + ], + "expect-ct": [ + "max-age=31536000, report-uri=\"http://csp.yahoo.com/beacon/csp?src=yahoocom-expect-ct-report-only\"" + ], + "x-xss-protection": [ + "1; mode=block" + ], + "x-content-type-options": [ + "nosniff" + ] + }, + "body": "{\"chart\":{\"result\":[{\"meta\":{\"currency\":\"USD\",\"symbol\":\"GC=F\",\"exchangeName\":\"CMX\",\"fullExchangeName\":\"COMEX\",\"instrumentType\":\"FUTURE\",\"firstTradeDate\":967608000,\"regularMarketTime\":1726488265,\"hasPrePostMarketData\":false,\"gmtoffset\":-14400,\"timezone\":\"EDT\",\"exchangeTimezoneName\":\"America/New_York\",\"regularMarketPrice\":2609.4,\"fiftyTwoWeekHigh\":2617.4,\"fiftyTwoWeekLow\":2602.5,\"regularMarketDayHigh\":2617.4,\"regularMarketDayLow\":2602.5,\"regularMarketVolume\":56261,\"shortName\":\"Gold Dec 24\",\"chartPreviousClose\":1519.5,\"priceHint\":2,\"currentTradingPeriod\":{\"pre\":{\"timezone\":\"EDT\",\"start\":1726459200,\"end\":1726459200,\"gmtoffset\":-14400},\"regular\":{\"timezone\":\"EDT\",\"start\":1726459200,\"end\":1726545540,\"gmtoffset\":-14400},\"post\":{\"timezone\":\"EDT\",\"start\":1726545540,\"end\":1726545540,\"gmtoffset\":-14400}},\"dataGranularity\":\"1d\",\"range\":\"\",\"validRanges\":[\"1d\",\"5d\",\"1mo\",\"3mo\",\"6mo\",\"1y\",\"2y\",\"5y\",\"10y\",\"ytd\",\"max\"]},\"timestamp\":[1577941200],\"indicators\":{\"quote\":[{\"high\":[1528.699951171875],\"low\":[1518.0],\"open\":[1518.0999755859375],\"close\":[1524.5],\"volume\":[214]}],\"adjclose\":[{\"adjclose\":[1524.5]}]}}],\"error\":null}}" + } +} \ No newline at end of file diff --git a/tests/http/historical-via-chart-GOOG-2020-01-01-to-2020-01-03.json b/tests/http/historical-via-chart-GOOG-2020-01-01-to-2020-01-03.json new file mode 100644 index 00000000..7f994b63 --- /dev/null +++ b/tests/http/historical-via-chart-GOOG-2020-01-01-to-2020-01-03.json @@ -0,0 +1,64 @@ +{ + "request": { + "url": "https://query2.finance.yahoo.com/v8/finance/chart/GOOG?useYfid=true&interval=1d&includePrePost=true&events=&lang=en-US&period1=1577836800&period2=1578009600" + }, + "response": { + "ok": true, + "status": 200, + "statusText": "OK", + "headers": { + "content-type": [ + "application/json;charset=utf-8" + ], + "y-rid": [ + "28c99kpjeg890" + ], + "cache-control": [ + "public, max-age=10, stale-while-revalidate=20" + ], + "vary": [ + "Origin,Accept-Encoding" + ], + "content-length": [ + "1194" + ], + "x-envoy-upstream-service-time": [ + "3" + ], + "date": [ + "Mon, 16 Sep 2024 12:14:24 GMT" + ], + "server": [ + "ATS" + ], + "x-envoy-decorator-operation": [ + "finance-chart-api--mtls-production-ir2.finance-k8s.svc.yahoo.local:4080/*" + ], + "age": [ + "0" + ], + "strict-transport-security": [ + "max-age=31536000" + ], + "referrer-policy": [ + "no-referrer-when-downgrade" + ], + "x-frame-options": [ + "SAMEORIGIN" + ], + "connection": [ + "close" + ], + "expect-ct": [ + "max-age=31536000, report-uri=\"http://csp.yahoo.com/beacon/csp?src=yahoocom-expect-ct-report-only\"" + ], + "x-xss-protection": [ + "1; mode=block" + ], + "x-content-type-options": [ + "nosniff" + ] + }, + "body": "{\"chart\":{\"result\":[{\"meta\":{\"currency\":\"USD\",\"symbol\":\"GOOG\",\"exchangeName\":\"NMS\",\"fullExchangeName\":\"NasdaqGS\",\"instrumentType\":\"EQUITY\",\"firstTradeDate\":1092922200,\"regularMarketTime\":1726257601,\"hasPrePostMarketData\":true,\"gmtoffset\":-14400,\"timezone\":\"EDT\",\"exchangeTimezoneName\":\"America/New_York\",\"regularMarketPrice\":158.37,\"fiftyTwoWeekHigh\":159.27,\"fiftyTwoWeekLow\":156.12,\"regularMarketDayHigh\":159.27,\"regularMarketDayLow\":156.12,\"regularMarketVolume\":16656178,\"longName\":\"Alphabet Inc.\",\"shortName\":\"Alphabet Inc.\",\"chartPreviousClose\":66.851,\"priceHint\":2,\"currentTradingPeriod\":{\"pre\":{\"timezone\":\"EDT\",\"start\":1726473600,\"end\":1726493400,\"gmtoffset\":-14400},\"regular\":{\"timezone\":\"EDT\",\"start\":1726493400,\"end\":1726516800,\"gmtoffset\":-14400},\"post\":{\"timezone\":\"EDT\",\"start\":1726516800,\"end\":1726531200,\"gmtoffset\":-14400}},\"dataGranularity\":\"1d\",\"range\":\"\",\"validRanges\":[\"1d\",\"5d\",\"1mo\",\"3mo\",\"6mo\",\"1y\",\"2y\",\"5y\",\"10y\",\"ytd\",\"max\"]},\"timestamp\":[1577975400],\"indicators\":{\"quote\":[{\"open\":[67.07749938964844],\"close\":[68.36849975585938],\"high\":[68.40699768066406],\"low\":[67.07749938964844],\"volume\":[28132000]}],\"adjclose\":[{\"adjclose\":[68.20101165771484]}]}}],\"error\":null}}" + } +} \ No newline at end of file diff --git a/tests/http/historical-via-chart-MSFT-dividends-2021-02-01-to-2022-01-31.csv b/tests/http/historical-via-chart-MSFT-dividends-2021-02-01-to-2022-01-31.csv new file mode 100644 index 00000000..d14062d7 --- /dev/null +++ b/tests/http/historical-via-chart-MSFT-dividends-2021-02-01-to-2022-01-31.csv @@ -0,0 +1,67 @@ +{ + "request": { + "url": "https://query2.finance.yahoo.com/v8/finance/chart/MSFT?useYfid=true&interval=1d&includePrePost=true&events=div&lang=en-US&period1=1612137600&period2=1643587200" + }, + "response": { + "ok": true, + "status": 200, + "statusText": "OK", + "headers": { + "content-type": [ + "application/json;charset=utf-8" + ], + "y-rid": [ + "5g3ho0tjeg892" + ], + "cache-control": [ + "public, max-age=10, stale-while-revalidate=20" + ], + "vary": [ + "Origin,Accept-Encoding" + ], + "content-encoding": [ + "gzip" + ], + "x-envoy-upstream-service-time": [ + "37" + ], + "date": [ + "Mon, 16 Sep 2024 12:14:25 GMT" + ], + "server": [ + "ATS" + ], + "x-envoy-decorator-operation": [ + "finance-chart-api--mtls-production-ir2.finance-k8s.svc.yahoo.local:4080/*" + ], + "age": [ + "1" + ], + "strict-transport-security": [ + "max-age=31536000" + ], + "referrer-policy": [ + "no-referrer-when-downgrade" + ], + "x-frame-options": [ + "SAMEORIGIN" + ], + "transfer-encoding": [ + "chunked" + ], + "connection": [ + "close" + ], + "expect-ct": [ + "max-age=31536000, report-uri=\"http://csp.yahoo.com/beacon/csp?src=yahoocom-expect-ct-report-only\"" + ], + "x-xss-protection": [ + "1; mode=block" + ], + "x-content-type-options": [ + "nosniff" + ] + }, + "body": "{\"chart\":{\"result\":[{\"meta\":{\"currency\":\"USD\",\"symbol\":\"MSFT\",\"exchangeName\":\"NMS\",\"fullExchangeName\":\"NasdaqGS\",\"instrumentType\":\"EQUITY\",\"firstTradeDate\":511108200,\"regularMarketTime\":1726257601,\"hasPrePostMarketData\":true,\"gmtoffset\":-14400,\"timezone\":\"EDT\",\"exchangeTimezoneName\":\"America/New_York\",\"regularMarketPrice\":430.59,\"fiftyTwoWeekHigh\":431.82,\"fiftyTwoWeekLow\":425.46,\"regularMarketDayHigh\":431.82,\"regularMarketDayLow\":425.46,\"regularMarketVolume\":15874555,\"longName\":\"Microsoft Corporation\",\"shortName\":\"Microsoft Corporation\",\"chartPreviousClose\":231.96,\"priceHint\":2,\"currentTradingPeriod\":{\"pre\":{\"timezone\":\"EDT\",\"start\":1726473600,\"end\":1726493400,\"gmtoffset\":-14400},\"regular\":{\"timezone\":\"EDT\",\"start\":1726493400,\"end\":1726516800,\"gmtoffset\":-14400},\"post\":{\"timezone\":\"EDT\",\"start\":1726516800,\"end\":1726531200,\"gmtoffset\":-14400}},\"dataGranularity\":\"1d\",\"range\":\"\",\"validRanges\":[\"1d\",\"5d\",\"1mo\",\"3mo\",\"6mo\",\"1y\",\"2y\",\"5y\",\"10y\",\"ytd\",\"max\"]},\"timestamp\":[1612189800,1612276200,1612362600,1612449000,1612535400,1612794600,1612881000,1612967400,1613053800,1613140200,1613485800,1613572200,1613658600,1613745000,1614004200,1614090600,1614177000,1614263400,1614349800,1614609000,1614695400,1614781800,1614868200,1614954600,1615213800,1615300200,1615386600,1615473000,1615559400,1615815000,1615901400,1615987800,1616074200,1616160600,1616419800,1616506200,1616592600,1616679000,1616765400,1617024600,1617111000,1617197400,1617283800,1617629400,1617715800,1617802200,1617888600,1617975000,1618234200,1618320600,1618407000,1618493400,1618579800,1618839000,1618925400,1619011800,1619098200,1619184600,1619443800,1619530200,1619616600,1619703000,1619789400,1620048600,1620135000,1620221400,1620307800,1620394200,1620653400,1620739800,1620826200,1620912600,1620999000,1621258200,1621344600,1621431000,1621517400,1621603800,1621863000,1621949400,1622035800,1622122200,1622208600,1622554200,1622640600,1622727000,1622813400,1623072600,1623159000,1623245400,1623331800,1623418200,1623677400,1623763800,1623850200,1623936600,1624023000,1624282200,1624368600,1624455000,1624541400,1624627800,1624887000,1624973400,1625059800,1625146200,1625232600,1625578200,1625664600,1625751000,1625837400,1626096600,1626183000,1626269400,1626355800,1626442200,1626701400,1626787800,1626874200,1626960600,1627047000,1627306200,1627392600,1627479000,1627565400,1627651800,1627911000,1627997400,1628083800,1628170200,1628256600,1628515800,1628602200,1628688600,1628775000,1628861400,1629120600,1629207000,1629293400,1629379800,1629466200,1629725400,1629811800,1629898200,1629984600,1630071000,1630330200,1630416600,1630503000,1630589400,1630675800,1631021400,1631107800,1631194200,1631280600,1631539800,1631626200,1631712600,1631799000,1631885400,1632144600,1632231000,1632317400,1632403800,1632490200,1632749400,1632835800,1632922200,1633008600,1633095000,1633354200,1633440600,1633527000,1633613400,1633699800,1633959000,1634045400,1634131800,1634218200,1634304600,1634563800,1634650200,1634736600,1634823000,1634909400,1635168600,1635255000,1635341400,1635427800,1635514200,1635773400,1635859800,1635946200,1636032600,1636119000,1636381800,1636468200,1636554600,1636641000,1636727400,1636986600,1637073000,1637159400,1637245800,1637332200,1637591400,1637677800,1637764200,1637937000,1638196200,1638282600,1638369000,1638455400,1638541800,1638801000,1638887400,1638973800,1639060200,1639146600,1639405800,1639492200,1639578600,1639665000,1639751400,1640010600,1640097000,1640183400,1640269800,1640615400,1640701800,1640788200,1640874600,1640961000,1641220200,1641306600,1641393000,1641479400,1641565800,1641825000,1641911400,1641997800,1642084200,1642170600,1642516200,1642602600,1642689000,1642775400,1643034600,1643121000,1643207400,1643293800,1643380200],\"events\":{\"dividends\":{\"1613572200\":{\"amount\":0.56,\"date\":1613572200},\"1621431000\":{\"amount\":0.56,\"date\":1621431000},\"1629293400\":{\"amount\":0.56,\"date\":1629293400},\"1637159400\":{\"amount\":0.62,\"date\":1637159400}}},\"indicators\":{\"quote\":[{\"high\":[242.5,242.30999755859375,245.08999633789062,243.24000549316406,243.27999877929688,243.67999267578125,244.75999450683594,245.9199981689453,245.14999389648438,245.3000030517578,246.1300048828125,244.30999755859375,243.92999267578125,243.86000061035156,237.92999267578125,234.8300018310547,235.1999969482422,234.58999633789062,235.3699951171875,237.47000122070312,237.3000030517578,233.5800018310547,232.49000549316406,233.27000427246094,233.3699951171875,235.3800048828125,237.0,239.1699981689453,235.82000732421875,235.19000244140625,240.05999755859375,238.5500030517578,234.19000244140625,232.47000122070312,236.89999389648438,241.0500030517578,238.0,236.94000244140625,236.7100067138672,236.8000030517578,233.85000610351562,239.10000610351562,242.83999633789062,249.9600067138672,249.39999389648438,250.92999267578125,254.13999938964844,255.99000549316406,257.6700134277344,259.19000244140625,258.8299865722656,259.92999267578125,261.0,261.4800109863281,260.20001220703125,260.67999267578125,261.7799987792969,261.510009765625,262.44000244140625,263.19000244140625,256.5400085449219,256.1000061035156,253.0800018310547,254.35000610351562,251.2100067138672,249.5,249.86000061035156,254.3000030517578,251.72999572753906,246.60000610351562,244.3800048828125,245.60000610351562,249.17999267578125,246.58999633789062,246.41000366210938,243.22999572753906,247.9499969482422,248.3300018310547,251.16000366210938,252.75,252.94000244140625,251.47999572753906,252.0800018310547,251.2899932861328,249.27000427246094,246.33999633789062,251.64999389648438,254.08999633789062,256.010009765625,255.52999877929688,257.4599914550781,258.489990234375,259.95001220703125,259.989990234375,260.5799865722656,261.75,262.29998779296875,263.5199890136719,265.7900085449219,266.8299865722656,267.8500061035156,267.25,268.8999938964844,271.6499938964844,271.3599853515625,271.8399963378906,278.0,279.3699951171875,280.69000244140625,278.7300109863281,278.04998779296875,279.7699890136719,282.8500061035156,283.6600036621094,282.510009765625,284.1000061035156,280.3699951171875,280.9700012207031,281.5199890136719,286.4200134277344,289.989990234375,289.69000244140625,289.5799865722656,290.1499938964844,288.6199951171875,286.6600036621094,286.7699890136719,287.2300109863281,287.5899963378906,289.6300048828125,289.5,291.54998779296875,289.25,288.6600036621094,289.9700012207031,292.8999938964844,294.82000732421875,293.42999267578125,294.82000732421875,297.4700012207031,305.8399963378906,305.3999938964844,305.6499938964844,304.5899963378906,302.42999267578125,300.8699951171875,304.2200012207031,304.5,305.19000244140625,303.3599853515625,302.6000061035156,301.0899963378906,300.6099853515625,302.1400146484375,299.9200134277344,298.5400085449219,301.3900146484375,305.32000732421875,305.30999755859375,304.5,298.7200012207031,297.5400085449219,300.2200012207031,300.8999938964844,299.79998779296875,296.4700012207031,290.7799987792969,286.7699890136719,287.8299865722656,289.9800109863281,287.75,290.3999938964844,293.6300048828125,296.6400146484375,296.6400146484375,297.9700012207031,295.44000244140625,297.2799987792969,303.2699890136719,304.45001220703125,308.2099914550781,309.29998779296875,309.70001220703125,311.0199890136719,311.0899963378906,309.3999938964844,312.3999938964844,326.1000061035156,324.8699951171875,332.0,331.489990234375,333.45001220703125,334.8999938964844,336.5400085449219,338.7900085449219,337.6499938964844,338.7200012207031,334.6300048828125,333.7699890136719,337.2300109863281,337.8800048828125,340.6700134277344,342.19000244140625,342.45001220703125,345.1000061035156,349.6700134277344,339.45001220703125,338.1600036621094,337.92999267578125,339.0299987792969,337.7799987792969,339.2799987792969,333.489990234375,332.70001220703125,327.45001220703125,335.79998779296875,335.5,336.489990234375,343.0,343.7900085449219,334.6400146484375,335.19000244140625,336.760009765625,324.9200134277344,322.79998779296875,327.7300109863281,333.6099853515625,336.3900146484375,342.4800109863281,343.80999755859375,344.29998779296875,343.1300048828125,339.3599853515625,338.0,335.20001220703125,326.07000732421875,318.70001220703125,316.5,314.7200012207031,316.6099853515625,323.4100036621094,320.8800048828125,310.82000732421875,309.79998779296875,313.9100036621094,311.6499938964844,304.1099853515625,297.1099853515625,294.989990234375,308.5,307.29998779296875,308.4800109863281],\"low\":[232.42999267578125,238.69000244140625,239.25999450683594,240.3699951171875,240.4199981689453,240.80999755859375,241.3800048828125,240.88999938964844,242.14999389648438,242.72999572753906,242.9199981689453,240.94000244140625,240.86000061035156,240.17999267578125,232.39999389648438,228.72999572753906,229.0,227.8800048828125,229.5399932861328,233.14999389648438,233.4499969482422,227.25999450683594,224.25999450683594,226.4600067138672,227.1300048828125,231.6699981689453,232.0399932861328,234.30999755859375,233.22999572753906,231.80999755859375,235.94000244140625,233.22999572753906,230.3300018310547,229.35000610351562,230.13999938964844,237.07000732421875,235.32000732421875,231.57000732421875,231.5500030517578,231.8800048828125,231.10000610351562,232.38999938964844,238.0500030517578,242.6999969482422,246.8800048828125,247.19000244140625,252.0,252.44000244140625,254.6199951171875,256.8299865722656,255.16000366210938,257.7300109863281,257.6000061035156,257.82000732421875,256.8399963378906,257.25,255.63999938964844,257.2699890136719,260.1700134277344,260.1199951171875,252.9499969482422,249.0,249.60000610351562,251.1199951171875,245.75999450683594,245.82000732421875,244.69000244140625,251.1699981689453,247.1199951171875,242.57000732421875,238.07000732421875,241.4199981689453,245.49000549316406,243.52000427246094,242.89999389648438,238.60000610351562,243.86000061035156,244.74000549316406,247.50999450683594,250.82000732421875,250.75,249.25,249.55999755859375,246.9600067138672,245.83999633789062,243.0,247.50999450683594,249.80999755859375,252.50999450683594,253.2100067138672,253.6699981689453,256.6099853515625,256.79998779296875,257.67999267578125,254.4199981689453,256.010009765625,258.75,257.9200134277344,262.3999938964844,264.42999267578125,265.4700012207031,264.760009765625,265.9100036621094,267.9800109863281,269.6000061035156,269.6000061035156,272.5,274.29998779296875,277.1499938964844,274.8699951171875,275.32000732421875,276.5799865722656,277.3900146484375,280.54998779296875,279.8299865722656,279.4599914550781,274.45001220703125,276.260009765625,277.2900085449219,283.4200134277344,286.5,286.6400146484375,282.95001220703125,283.8299865722656,286.0799865722656,283.9100036621094,283.739990234375,284.0,284.6499938964844,286.1000061035156,287.6199951171875,287.80999755859375,285.20001220703125,285.8599853515625,286.3399963378906,289.29998779296875,290.0199890136719,291.0799865722656,290.2699890136719,288.6400146484375,298.05999755859375,301.8500061035156,302.0,300.4200134277344,298.95001220703125,296.8299865722656,301.05999755859375,301.5,301.489990234375,300.17999267578125,300.260009765625,298.20001220703125,297.4700012207031,297.0,295.3800048828125,294.0799865722656,298.1000061035156,301.82000732421875,300.760009765625,299.5299987792969,289.5199890136719,294.07000732421875,294.510009765625,297.5299987792969,296.92999267578125,292.94000244140625,282.75,283.010009765625,281.6199951171875,281.2900085449219,280.25,284.04998779296875,285.510009765625,293.9200134277344,293.760009765625,292.75,292.3500061035156,293.489990234375,297.8299865722656,300.5199890136719,302.69000244140625,307.2200012207031,306.1099853515625,306.3599853515625,307.79998779296875,306.4599914550781,308.6000061035156,316.0,321.3599853515625,323.8999938964844,326.3699951171875,330.0,330.6499938964844,329.510009765625,334.4200134277344,334.44000244140625,334.5299987792969,329.9200134277344,330.510009765625,333.7900085449219,334.0299987792969,335.510009765625,338.0,337.1199951171875,342.20001220703125,339.54998779296875,333.55999755859375,333.9100036621094,328.1199951171875,334.739990234375,328.989990234375,329.3900146484375,327.79998779296875,318.0299987792969,319.2300109863281,330.1000061035156,330.79998779296875,332.1199951171875,334.7900085449219,339.0799865722656,324.1099853515625,324.5,323.0199890136719,317.25,317.57000732421875,319.79998779296875,325.75,332.7300109863281,335.42999267578125,340.32000732421875,339.67999267578125,338.82000732421875,335.8500061035156,329.7799987792969,326.1199951171875,315.9800109863281,311.489990234375,310.0899963378906,304.69000244140625,309.8900146484375,317.0799865722656,304.0,303.75,301.739990234375,302.70001220703125,301.1400146484375,295.6099853515625,276.04998779296875,285.1700134277344,293.0299987792969,297.92999267578125,294.45001220703125],\"open\":[235.05999755859375,241.3000030517578,239.57000732421875,242.66000366210938,242.22999572753906,243.14999389648438,241.8699951171875,245.0,244.77999877929688,243.92999267578125,245.02999877929688,241.32000732421875,241.8000030517578,243.75,237.4199981689453,230.3300018310547,230.00999450683594,232.0800018310547,231.52999877929688,235.89999389648438,237.00999450683594,232.16000366210938,226.74000549316406,229.52000427246094,231.3699951171875,232.8800048828125,237.0,234.9600067138672,234.00999450683594,234.9600067138672,236.27999877929688,236.14999389648438,232.55999755859375,231.02000427246094,230.27000427246094,237.49000549316406,237.85000610351562,235.3000030517578,231.5500030517578,236.58999633789062,233.52999877929688,232.91000366210938,238.47000122070312,242.75999450683594,247.61000061035156,247.80999755859375,252.77000427246094,252.8699951171875,254.7100067138672,257.260009765625,257.4800109863281,257.92999267578125,259.4700012207031,260.19000244140625,257.82000732421875,258.94000244140625,260.2099914550781,257.8800048828125,261.6600036621094,261.5799865722656,256.0799865722656,255.4600067138672,249.74000549316406,253.39999389648438,250.97000122070312,249.05999755859375,246.4499969482422,252.14999389648438,250.8699951171875,244.5500030517578,242.1699981689453,241.8000030517578,245.5800018310547,246.5500030517578,246.27000427246094,239.30999755859375,243.9600067138672,247.57000732421875,247.7899932861328,251.77000427246094,251.42999267578125,251.1699981689453,251.0,251.22999572753906,248.1300048828125,245.22000122070312,247.75999450683594,249.97999572753906,255.16000366210938,253.80999755859375,254.2899932861328,257.989990234375,257.8999938964844,259.7699890136719,259.3999938964844,256.07000732421875,259.6300048828125,259.82000732421875,262.7200012207031,265.989990234375,266.1600036621094,266.2300109863281,266.19000244140625,268.8699951171875,270.69000244140625,269.6099853515625,272.82000732421875,278.0299987792969,279.3999938964844,276.8999938964844,275.7200012207031,279.1600036621094,277.5199890136719,282.3500061035156,282.0,282.07000732421875,278.92999267578125,278.0299987792969,278.8999938964844,283.8399963378906,287.3699951171875,289.0,289.42999267578125,288.989990234375,286.239990234375,285.1700134277344,286.3599853515625,285.4200134277344,286.2200012207031,286.8800048828125,288.510009765625,289.75,288.79998779296875,287.2099914550781,286.6300048828125,289.4800109863281,293.19000244140625,292.3900146484375,292.0400085449219,288.69000244140625,299.7200012207031,303.25,305.0199890136719,304.29998779296875,300.989990234375,298.989990234375,301.1199951171875,304.4200134277344,302.8699951171875,302.20001220703125,300.989990234375,301.010009765625,299.7799987792969,300.82000732421875,298.4200134277344,297.54998779296875,299.55999755859375,303.260009765625,303.760009765625,304.1700134277344,296.3299865722656,295.69000244140625,296.7300109863281,298.8500061035156,298.2300109863281,296.1400146484375,289.79998779296875,285.1000061035156,285.7099914550781,282.1199951171875,287.3999938964844,284.04998779296875,285.7799987792969,295.17999267578125,296.2200012207031,292.9200134277344,295.3399963378906,294.9100036621094,299.2099914550781,302.3399963378906,303.57000732421875,308.3500061035156,309.2099914550781,307.1700134277344,310.3999938964844,309.3599853515625,311.0,316.0,324.3299865722656,324.1300048828125,331.3599853515625,330.30999755859375,333.8999938964844,332.8900146484375,338.510009765625,337.29998779296875,337.1099853515625,334.57000732421875,331.25,333.9200134277344,337.5400085449219,335.67999267578125,338.94000244140625,338.17999267578125,342.6400146484375,344.6199951171875,337.04998779296875,336.2799987792969,334.3500061035156,334.94000244140625,335.32000732421875,335.1300048828125,330.29998779296875,331.989990234375,323.95001220703125,331.6400146484375,335.30999755859375,334.4100036621094,334.9800109863281,340.67999267578125,333.2200012207031,328.6099853515625,335.7099914550781,320.8800048828125,320.04998779296875,323.2900085449219,328.29998779296875,332.75,335.4599914550781,343.1499938964844,341.29998779296875,341.9100036621094,338.510009765625,335.3500061035156,334.8299865722656,325.8599853515625,313.1499938964844,314.1499938964844,309.489990234375,313.3800048828125,319.6700134277344,320.4700012207031,304.25,304.07000732421875,306.2900085449219,309.07000732421875,302.69000244140625,292.20001220703125,291.5199890136719,307.989990234375,302.6600036621094,300.2300109863281],\"close\":[239.64999389648438,239.50999450683594,243.0,242.00999450683594,242.1999969482422,242.47000122070312,243.77000427246094,242.82000732421875,244.49000549316406,244.99000549316406,243.6999969482422,244.1999969482422,243.7899932861328,240.97000122070312,234.50999450683594,233.27000427246094,234.5500030517578,228.99000549316406,232.3800048828125,236.94000244140625,233.8699951171875,227.55999755859375,226.72999572753906,231.60000610351562,227.38999938964844,233.77999877929688,232.4199981689453,237.1300048828125,235.75,234.80999755859375,237.7100067138672,237.0399932861328,230.72000122070312,230.35000610351562,235.99000549316406,237.5800018310547,235.4600067138672,232.33999633789062,236.47999572753906,235.24000549316406,231.85000610351562,235.77000427246094,242.35000610351562,249.07000732421875,247.86000061035156,249.89999389648438,253.25,255.85000610351562,255.91000366210938,258.489990234375,255.58999633789062,259.5,260.739990234375,258.739990234375,258.260009765625,260.5799865722656,257.1700134277344,261.1499938964844,261.54998779296875,261.9700012207031,254.55999755859375,252.50999450683594,252.17999267578125,251.86000061035156,247.7899932861328,246.47000122070312,249.72999572753906,252.4600067138672,247.17999267578125,246.22999572753906,239.0,243.02999877929688,248.14999389648438,245.17999267578125,243.0800018310547,243.1199951171875,246.47999572753906,245.1699981689453,250.77999877929688,251.72000122070312,251.49000549316406,249.30999755859375,249.67999267578125,247.39999389648438,247.3000030517578,245.7100067138672,250.7899932861328,253.80999755859375,252.57000732421875,253.58999633789062,257.239990234375,257.8900146484375,259.8900146484375,258.3599853515625,257.3800048828125,260.8999938964844,259.42999267578125,262.6300048828125,265.510009765625,265.2699890136719,266.69000244140625,265.0199890136719,268.7200012207031,271.3999938964844,270.8999938964844,271.6000061035156,277.6499938964844,277.6600036621094,279.92999267578125,277.4200134277344,277.94000244140625,277.32000732421875,280.9800109863281,282.510009765625,281.0299987792969,280.75,277.010009765625,279.32000732421875,281.3999938964844,286.1400146484375,289.6700134277344,289.04998779296875,286.5400085449219,286.2200012207031,286.5,284.9100036621094,284.82000732421875,287.1199951171875,286.510009765625,289.5199890136719,289.4599914550781,288.3299865722656,286.44000244140625,286.95001220703125,289.80999755859375,292.8500061035156,294.6000061035156,293.0799865722656,290.7300109863281,296.7699890136719,304.3599853515625,304.6499938964844,302.6199951171875,302.010009765625,299.0899963378906,299.7200012207031,303.5899963378906,301.8800048828125,301.8299865722656,301.1499938964844,301.1400146484375,300.17999267578125,300.2099914550781,297.25,295.7099914550781,296.989990234375,299.7900085449219,304.82000732421875,305.2200012207031,299.8699951171875,294.29998779296875,294.79998779296875,298.5799865722656,299.55999755859375,299.3500061035156,294.1700134277344,283.5199890136719,284.0,281.9200134277344,289.1000061035156,283.1099853515625,288.760009765625,293.1099853515625,294.8500061035156,294.8500061035156,294.2300109863281,292.8800048828125,296.30999755859375,302.75,304.2099914550781,307.2900085449219,308.2300109863281,307.4100036621094,310.760009765625,309.1600036621094,308.1300048828125,310.1099853515625,323.1700134277344,324.3500061035156,331.6199951171875,329.3699951171875,333.1300048828125,334.0,336.44000244140625,336.05999755859375,336.989990234375,335.95001220703125,330.79998779296875,332.42999267578125,336.7200012207031,336.07000732421875,339.510009765625,339.1199951171875,341.2699890136719,343.1099853515625,339.8299865722656,337.67999267578125,337.9100036621094,329.67999267578125,336.6300048828125,330.5899963378906,330.0799865722656,329.489990234375,323.010009765625,326.19000244140625,334.9200134277344,334.9700012207031,333.1000061035156,342.5400085449219,339.3999938964844,328.3399963378906,334.6499938964844,324.8999938964844,323.79998779296875,319.9100036621094,327.2900085449219,333.20001220703125,334.69000244140625,342.45001220703125,341.25,341.95001220703125,339.32000732421875,336.32000732421875,334.75,329.010009765625,316.3800048828125,313.8800048828125,314.0400085449219,314.2699890136719,314.9800109863281,318.2699890136719,304.79998779296875,310.20001220703125,302.6499938964844,303.3299865722656,301.6000061035156,296.0299987792969,296.3699951171875,288.489990234375,296.7099914550781,299.8399963378906,308.260009765625],\"volume\":[33314200,25916300,27158100,25296100,18054800,22211900,23565000,22186700,15751100,16561100,26728500,21653500,16925600,25262600,36446900,30228700,26339700,39542200,37819200,25324000,22812500,34029500,44727800,41872800,35267400,33080500,29746800,29907600,22653700,26034900,28092200,29562100,34833000,46430700,30127000,31638400,25620100,34061900,25479900,25227500,24792000,43623500,30338000,36910600,22931900,22719800,23625200,24326800,27148700,23837500,23070900,25627500,24878600,23209300,19722900,24030400,25606200,21462600,19763300,31014200,46903100,40589000,30945100,19626600,32756100,21901300,26491100,27032900,29299900,33641600,36684400,29624300,23901100,24970200,20168000,25739800,21800700,21863100,21411500,17704300,17771600,24426200,18270200,23213300,19406700,25307700,25281100,23079200,22455000,17937600,24563600,18999700,19150500,18038900,27220000,27565500,37202200,26696100,24694100,19518700,21446900,25611100,19590000,19937800,21656500,16725300,26458000,31565600,23260000,24618600,23916700,18931700,26120100,23113700,22604200,26186800,32935600,26259700,24364300,23384100,22768100,23176100,33604100,33566900,18168300,20944800,16267400,17879000,16191300,13900200,16589300,16117600,18616600,13955900,14561300,18249000,22507600,20075300,21813000,29850500,40817600,22830200,18175800,20006100,17666100,22605700,16348100,26285300,18983800,16285600,14747900,17180400,15046800,19927000,19633400,23652900,21853400,28356300,19550800,41372500,38278700,22364100,26626300,18604600,14999000,23571700,43186200,26353700,32343600,30086300,31350700,24993000,28002600,20430500,17685700,19298600,17974100,23416300,27262900,25384800,22729300,17682100,16537100,16918100,17449300,17554500,28107300,52588700,26297900,34766000,27073200,26487100,21500100,23992200,22570100,20897000,21307400,25500900,16849800,23831000,16723000,20886800,19053400,22463500,21963400,31031100,30427600,21661300,24217200,28563500,42885600,33337600,30766000,41779300,30032600,31021900,24761000,22214200,38095700,28899400,44438700,35381100,35034800,47750300,28326500,24740600,24831500,19617800,19947000,15661500,15042000,15994500,18000800,28865100,32674300,40054300,39646100,32720000,44289500,29386800,34372200,45366000,39846400,42333200,45933900,35380700,57984400,85731500,72848600,90428900,53481300,49743700]}],\"adjclose\":[{\"adjclose\":[232.11370849609375,231.9781036376953,235.35838317871094,234.39952087402344,234.58352661132812,234.84503173828125,236.1041259765625,235.1840362548828,236.80148315429688,237.28579711914062,236.03636169433594,237.0653533935547,236.66734313964844,233.92974853515625,227.65846252441406,226.45468139648438,227.6973114013672,222.2997283935547,225.59071350097656,230.0175018310547,227.0371551513672,220.91152954101562,220.10577392578125,224.83349609375,220.7465057373047,226.94979858398438,225.62953186035156,230.20193481445312,228.8622589111328,227.94967651367188,230.76498413085938,230.11456298828125,223.97921752929688,223.62002563476562,229.09523010253906,230.63877868652344,228.58071899414062,225.5518341064453,229.5709228515625,228.36715698242188,225.07618713378906,228.88165283203125,235.26942443847656,241.79310607910156,240.6184539794922,242.59886169433594,245.8509521484375,248.375,248.43328857421875,250.93789672851562,248.12261962890625,251.9183349609375,253.12216186523438,251.18057250976562,250.71458435058594,252.96681213378906,249.6564483642578,253.52015686035156,253.90847778320312,254.31614685058594,247.12266540527344,245.1326141357422,244.81224060058594,244.5015869140625,240.5504608154297,239.26905822753906,242.43380737304688,245.08401489257812,239.95831298828125,239.0360870361328,232.0172576904297,235.92955017089844,240.8999481201172,238.01675415039062,235.97808837890625,236.5618896484375,239.83126831054688,238.55657958984375,244.01528930664062,244.929931640625,244.7061309814453,242.58494567871094,242.94496154785156,240.7264862060547,240.62916564941406,239.08204650878906,244.02499389648438,246.9635467529297,245.7570037841797,246.7494659423828,250.30101013183594,250.9335174560547,252.87954711914062,251.3908233642578,250.437255859375,253.8623046875,252.43197631835938,255.54562377929688,258.3479309082031,258.11444091796875,259.4961242675781,257.87115478515625,261.4713134765625,264.0790710449219,263.592529296875,264.27362060546875,270.1604309082031,270.1702880859375,272.37896728515625,269.9367370605469,270.442626953125,269.83941650390625,273.4006652832031,274.8893737792969,273.4493103027344,273.1769104003906,269.5377502441406,271.78546142578125,273.809326171875,278.4215087890625,281.85626220703125,281.2528991699219,278.81072998046875,278.499267578125,278.771728515625,277.22467041015625,277.1370849609375,279.3749694824219,278.7814636230469,281.71026611328125,281.65185546875,280.5523986816406,278.71337890625,279.2095947265625,281.9924621582031,284.950439453125,286.6532287597656,285.17425537109375,283.4292297363281,289.3175354003906,296.7169189453125,296.99969482421875,295.0205993652344,294.42596435546875,291.5792541503906,292.1934509277344,295.9662780761719,294.29925537109375,294.25048828125,293.5874938964844,293.5777893066406,292.64190673828125,292.6711730957031,289.7855224609375,288.2841796875,289.53204345703125,292.2616882324219,297.1654052734375,297.5553283691406,292.33966064453125,286.90948486328125,287.39697265625,291.08203125,292.0374450683594,291.832763671875,286.7828063964844,276.40020751953125,276.8682556152344,274.8404541015625,281.8402099609375,276.0005187988281,281.5086975097656,285.7494201660156,287.44573974609375,287.44573974609375,286.84130859375,285.52520751953125,288.86907958984375,295.1473693847656,296.5706787109375,299.5733337402344,300.4897766113281,299.6903076171875,302.9562683105469,301.39642333984375,300.3922424316406,302.322509765625,315.0545654296875,316.2049560546875,323.2923583984375,321.0989074707031,324.76446533203125,325.6126403808594,327.9913330078125,327.620849609375,328.52752685546875,327.513671875,322.4929504394531,324.0820617675781,328.2642517089844,327.6306457519531,330.9843444824219,331.2088623046875,333.3087463378906,335.1058044433594,331.90234375,329.802490234375,330.0271301269531,321.9891052246094,328.7769470214844,322.8779296875,322.3797912597656,321.80352783203125,315.47467041015625,318.58050537109375,327.10687255859375,327.1557312011719,325.329345703125,334.54913330078125,331.4822692871094,320.68035888671875,326.8431701660156,317.32061767578125,316.2462463378906,312.447021484375,319.6548767089844,325.427001953125,326.8822021484375,334.4612121582031,333.2891845703125,333.9729309082031,331.40423583984375,328.4742431640625,326.9408264160156,321.3347473144531,308.99932861328125,306.5577087402344,306.7138977050781,306.9385986328125,307.632080078125,310.8453063964844,297.68951416015625,302.9635009765625,295.58966064453125,296.2538146972656,294.5641784667969,289.1241149902344,289.4561767578125,281.760009765625,289.7882385253906,292.8452453613281,301.0688171386719]}]}}],\"error\":null}}" + } +} \ No newline at end of file diff --git a/tests/http/historical-via-chart-NVDA-split-2021-02-01-to-2022-01-31.csv b/tests/http/historical-via-chart-NVDA-split-2021-02-01-to-2022-01-31.csv new file mode 100644 index 00000000..9b75d01a --- /dev/null +++ b/tests/http/historical-via-chart-NVDA-split-2021-02-01-to-2022-01-31.csv @@ -0,0 +1,67 @@ +{ + "request": { + "url": "https://query2.finance.yahoo.com/v8/finance/chart/NVDA?useYfid=true&interval=1d&includePrePost=true&events=split&lang=en-US&period1=1612137600&period2=1643587200" + }, + "response": { + "ok": true, + "status": 200, + "statusText": "OK", + "headers": { + "content-type": [ + "application/json;charset=utf-8" + ], + "y-rid": [ + "79q6ivljeg892" + ], + "cache-control": [ + "public, max-age=10, stale-while-revalidate=20" + ], + "vary": [ + "Origin,Accept-Encoding" + ], + "content-encoding": [ + "gzip" + ], + "x-envoy-upstream-service-time": [ + "17" + ], + "date": [ + "Mon, 16 Sep 2024 12:14:25 GMT" + ], + "server": [ + "ATS" + ], + "x-envoy-decorator-operation": [ + "finance-chart-api--mtls-production-ir2.finance-k8s.svc.yahoo.local:4080/*" + ], + "age": [ + "1" + ], + "strict-transport-security": [ + "max-age=31536000" + ], + "referrer-policy": [ + "no-referrer-when-downgrade" + ], + "x-frame-options": [ + "SAMEORIGIN" + ], + "transfer-encoding": [ + "chunked" + ], + "connection": [ + "close" + ], + "expect-ct": [ + "max-age=31536000, report-uri=\"http://csp.yahoo.com/beacon/csp?src=yahoocom-expect-ct-report-only\"" + ], + "x-xss-protection": [ + "1; mode=block" + ], + "x-content-type-options": [ + "nosniff" + ] + }, + "body": "{\"chart\":{\"result\":[{\"meta\":{\"currency\":\"USD\",\"symbol\":\"NVDA\",\"exchangeName\":\"NMS\",\"fullExchangeName\":\"NasdaqGS\",\"instrumentType\":\"EQUITY\",\"firstTradeDate\":917015400,\"regularMarketTime\":1726257600,\"hasPrePostMarketData\":true,\"gmtoffset\":-14400,\"timezone\":\"EDT\",\"exchangeTimezoneName\":\"America/New_York\",\"regularMarketPrice\":119.1,\"fiftyTwoWeekHigh\":119.955,\"fiftyTwoWeekLow\":117.6,\"regularMarketDayHigh\":119.955,\"regularMarketDayLow\":117.6,\"regularMarketVolume\":238358328,\"longName\":\"NVIDIA Corporation\",\"shortName\":\"NVIDIA Corporation\",\"chartPreviousClose\":12.99,\"priceHint\":2,\"currentTradingPeriod\":{\"pre\":{\"timezone\":\"EDT\",\"start\":1726473600,\"end\":1726493400,\"gmtoffset\":-14400},\"regular\":{\"timezone\":\"EDT\",\"start\":1726493400,\"end\":1726516800,\"gmtoffset\":-14400},\"post\":{\"timezone\":\"EDT\",\"start\":1726516800,\"end\":1726531200,\"gmtoffset\":-14400}},\"dataGranularity\":\"1d\",\"range\":\"\",\"validRanges\":[\"1d\",\"5d\",\"1mo\",\"3mo\",\"6mo\",\"1y\",\"2y\",\"5y\",\"10y\",\"ytd\",\"max\"]},\"timestamp\":[1612189800,1612276200,1612362600,1612449000,1612535400,1612794600,1612881000,1612967400,1613053800,1613140200,1613485800,1613572200,1613658600,1613745000,1614004200,1614090600,1614177000,1614263400,1614349800,1614609000,1614695400,1614781800,1614868200,1614954600,1615213800,1615300200,1615386600,1615473000,1615559400,1615815000,1615901400,1615987800,1616074200,1616160600,1616419800,1616506200,1616592600,1616679000,1616765400,1617024600,1617111000,1617197400,1617283800,1617629400,1617715800,1617802200,1617888600,1617975000,1618234200,1618320600,1618407000,1618493400,1618579800,1618839000,1618925400,1619011800,1619098200,1619184600,1619443800,1619530200,1619616600,1619703000,1619789400,1620048600,1620135000,1620221400,1620307800,1620394200,1620653400,1620739800,1620826200,1620912600,1620999000,1621258200,1621344600,1621431000,1621517400,1621603800,1621863000,1621949400,1622035800,1622122200,1622208600,1622554200,1622640600,1622727000,1622813400,1623072600,1623159000,1623245400,1623331800,1623418200,1623677400,1623763800,1623850200,1623936600,1624023000,1624282200,1624368600,1624455000,1624541400,1624627800,1624887000,1624973400,1625059800,1625146200,1625232600,1625578200,1625664600,1625751000,1625837400,1626096600,1626183000,1626269400,1626355800,1626442200,1626701400,1626787800,1626874200,1626960600,1627047000,1627306200,1627392600,1627479000,1627565400,1627651800,1627911000,1627997400,1628083800,1628170200,1628256600,1628515800,1628602200,1628688600,1628775000,1628861400,1629120600,1629207000,1629293400,1629379800,1629466200,1629725400,1629811800,1629898200,1629984600,1630071000,1630330200,1630416600,1630503000,1630589400,1630675800,1631021400,1631107800,1631194200,1631280600,1631539800,1631626200,1631712600,1631799000,1631885400,1632144600,1632231000,1632317400,1632403800,1632490200,1632749400,1632835800,1632922200,1633008600,1633095000,1633354200,1633440600,1633527000,1633613400,1633699800,1633959000,1634045400,1634131800,1634218200,1634304600,1634563800,1634650200,1634736600,1634823000,1634909400,1635168600,1635255000,1635341400,1635427800,1635514200,1635773400,1635859800,1635946200,1636032600,1636119000,1636381800,1636468200,1636554600,1636641000,1636727400,1636986600,1637073000,1637159400,1637245800,1637332200,1637591400,1637677800,1637764200,1637937000,1638196200,1638282600,1638369000,1638455400,1638541800,1638801000,1638887400,1638973800,1639060200,1639146600,1639405800,1639492200,1639578600,1639665000,1639751400,1640010600,1640097000,1640183400,1640269800,1640615400,1640701800,1640788200,1640874600,1640961000,1641220200,1641306600,1641393000,1641479400,1641565800,1641825000,1641911400,1641997800,1642084200,1642170600,1642516200,1642602600,1642689000,1642775400,1643034600,1643121000,1643207400,1643293800,1643380200],\"events\":{\"splits\":{\"1626787800\":{\"date\":1626787800,\"numerator\":4.0,\"denominator\":1.0,\"splitRatio\":\"4:1\"}}},\"indicators\":{\"quote\":[{\"close\":[13.237000465393066,13.556750297546387,13.530500411987305,13.664250373840332,13.590999603271484,14.438750267028809,14.263250350952148,14.764249801635742,15.250749588012695,14.961250305175781,15.330249786376953,14.906000137329102,14.829000473022461,14.92650032043457,14.35575008392334,14.142000198364258,14.49899959564209,13.307499885559082,13.714500427246094,13.841750144958496,13.40625,12.804750442504883,12.37024974822998,12.46150016784668,11.593250274658203,12.52025032043457,12.468250274658203,12.993499755859375,12.855999946594238,13.19124984741211,13.291250228881836,13.3412504196167,12.72249984741211,12.845749855041504,13.186249732971191,13.07075023651123,12.642999649047852,12.535249710083008,12.839249610900879,12.948249816894531,12.871749877929688,13.348250389099121,13.811750411987305,13.987500190734863,13.861499786376953,14.143500328063965,14.317000389099121,14.399999618530273,15.208999633789062,15.679499626159668,15.277000427246094,16.137250900268555,15.912500381469727,15.361749649047852,15.171250343322754,15.36050033569336,14.850250244140625,15.265250205993652,15.477999687194824,15.381750106811523,15.276749610900879,15.324749946594238,15.009499549865723,14.836750030517578,14.351249694824219,14.458499908447266,14.52299976348877,14.812250137329102,14.26574993133545,14.306249618530273,13.758500099182129,13.665249824523926,14.243000030517578,14.165499687194824,14.01574993133545,14.065750122070312,14.612500190734863,14.99174976348877,15.612000465393066,15.647749900817871,15.699999809265137,15.48799991607666,16.24449920654297,16.26449966430664,16.778249740600586,16.969749450683594,17.578250885009766,17.618999481201172,17.457000732421875,17.35824966430664,17.424999237060547,17.82525062561035,18.018749237060547,17.78849983215332,17.81024932861328,18.657249450683594,18.638750076293945,18.427249908447266,18.886749267578125,19.057249069213867,19.20549964904785,19.0310001373291,19.985000610351562,20.026750564575195,20.002500534057617,20.211999893188477,20.48699951171875,20.69849967956543,20.371749877929688,19.90275001525879,20.050249099731445,20.512500762939453,20.25,19.84149932861328,18.966249465942383,18.160999298095703,18.77975082397461,18.61199951171875,19.40999984741211,19.5939998626709,19.558000564575195,19.29400062561035,19.20800018310547,19.503000259399414,19.66200065612793,19.499000549316406,19.75,19.815000534057617,20.27400016784668,20.636999130249023,20.365999221801758,20.295000076293945,19.93600082397461,19.698999404907227,19.905000686645508,20.187999725341797,19.950000762939453,19.45800018310547,19.040000915527344,19.79800033569336,20.81599998474121,21.95800018310547,21.792999267578125,22.21299934387207,22.06800079345703,22.63599967956543,22.687999725341797,22.385000228881836,22.44099998474121,22.395999908447266,22.843000411987305,22.66200065612793,22.339000701904297,22.177000045776367,22.47800064086914,22.152000427246094,22.242000579833984,22.340999603271484,22.242000579833984,21.899999618530273,21.113000869750977,21.246000289916992,21.94099998474121,22.48200035095215,22.08099937438965,21.65999984741211,20.698999404907227,20.517000198364258,20.715999603271484,20.742000579833984,19.73200035095215,20.451000213623047,20.700000762939453,21.075000762939453,20.83099937438965,20.69499969482422,20.67099952697754,20.93899917602539,21.746000289916992,21.86199951171875,22.222000122070312,22.290000915527344,22.10300064086914,22.691999435424805,22.72599983215332,23.166000366210938,24.716999053955078,24.451000213623047,24.94099998474121,25.566999435424805,25.82699966430664,26.400999069213867,26.597999572753906,29.801000595092773,29.75200080871582,30.804000854492188,30.656999588012695,29.458999633789062,30.389999389648438,30.389999389648438,30.024999618530273,30.202999114990234,29.26099967956543,31.674999237060547,32.98500061035156,31.95599937438965,31.746000289916992,32.67399978637695,31.503000259399414,33.375999450683594,32.67599868774414,31.434999465942383,32.125999450683594,30.69300079345703,30.03700065612793,32.426998138427734,31.826000213623047,30.489999771118164,30.197999954223633,28.160999298095703,28.336999893188477,30.458999633789062,28.386999130249023,27.801000595092773,27.7189998626709,29.075000762939453,29.399999618530273,29.639999389648438,30.94499969482422,30.32200050354004,30.000999450683594,29.586000442504883,29.410999298095703,30.121000289916992,29.290000915527344,27.604000091552734,28.17799949645996,27.246999740600586,27.399999618530273,27.816999435424805,27.999000549316406,26.575000762939453,26.941999435424805,25.902999877929688,25.066999435424805,24.149999618530273,23.374000549316406,23.371999740600586,22.323999404907227,22.77199935913086,21.944000244140625,22.84000015258789],\"open\":[13.053250312805176,13.398750305175781,13.63599967956543,13.531000137329102,13.725000381469727,13.727250099182129,14.340749740600586,14.463250160217285,14.980250358581543,15.050000190734863,15.064249992370605,15.170999526977539,14.729000091552734,15.024499893188477,14.774749755859375,14.075249671936035,14.122750282287598,14.045499801635742,13.7524995803833,13.875,13.899999618530273,13.426250457763672,12.800749778747559,12.550000190734863,12.449999809265137,12.130249977111816,12.840499877929688,12.949999809265137,12.648249626159668,12.864749908447266,13.356499671936035,13.039750099182129,13.136500358581543,12.75,12.912750244140625,13.254249572753906,13.151249885559082,12.499500274658203,12.554499626159668,12.820249557495117,12.842000007629395,13.01550006866455,13.572250366210938,13.867500305175781,13.999750137329102,13.880749702453613,14.252750396728516,14.21399974822998,14.289750099182129,15.231499671936035,15.625,15.662500381469727,16.05299949645996,15.536499977111816,15.323249816894531,15.118749618530273,15.375,14.934249877929688,15.1850004196167,15.578499794006348,15.364500045776367,15.399999618530273,15.174500465393066,15.125,14.637249946594238,14.708999633789062,14.49524974822998,14.808250427246094,14.787249565124512,13.824999809265137,14.009499549865723,14.0337495803833,13.890000343322754,14.156999588012695,14.267000198364258,13.566499710083008,14.302499771118164,15.163749694824219,15.212499618530273,15.765999794006348,15.73425006866455,15.699749946594238,15.50100040435791,16.270000457763672,16.25225067138672,16.70075035095215,17.112499237060547,17.571250915527344,17.527250289916992,17.515750885009766,17.350000381469727,17.47949981689453,17.9060001373291,17.915000915527344,17.79075050354004,17.774499893188477,18.784000396728516,18.43524932861328,18.471500396728516,19.007749557495117,19.227750778198242,19.280500411987305,19.361249923706055,19.88249969482422,19.999250411987305,20.125,20.440250396728516,20.737499237060547,20.853500366210938,19.85650062561035,19.962499618530273,20.239999771118164,20.40049934387207,20.357749938964844,19.811750411987305,19.030500411987305,17.915250778198242,18.729999542236328,18.881999969482422,19.642000198364258,19.6560001373291,19.31100082397461,19.264999389648438,19.319000244140625,19.518999099731445,19.417999267578125,19.700000762939453,19.739999771118164,19.989999771118164,20.5,20.52400016784668,20.445999145507812,20.32200050354004,20.042999267578125,19.8700008392334,19.905000686645508,20.135000228881836,19.684999465942383,19.5,19.493999481201172,19.990999221801758,20.97100067138672,21.753000259399414,21.73699951171875,22.200000762939453,22.18400001525879,22.829999923706055,22.69499969482422,22.485000610351562,22.51799964904785,22.325000762939453,22.83300018310547,22.51300048828125,22.312000274658203,22.347999572753906,22.68400001525879,22.274999618530273,22.30900001525879,22.183000564575195,22.299999237060547,21.145999908447266,21.41699981689453,21.365999221801758,22.139999389648438,22.06999969482422,21.709999084472656,21.214000701904297,20.940000534057617,20.76799964904785,20.75,20.503999710083008,19.950000762939453,20.1200008392334,21.091999053955078,21.10099983215332,20.575000762939453,20.827999114990234,20.917999267578125,21.288000106811523,21.809999465942383,21.749000549316406,22.275999069213867,22.30500030517578,22.097000122070312,22.822999954223633,22.972999572753906,23.98900032043457,24.474000930786133,24.878000259399414,25.000999450683594,25.64900016784668,25.82200050354004,26.670000076293945,27.229000091552734,30.187000274658203,30.14900016784668,32.28200149536133,29.356000900268555,30.468000411987305,30.010000228881836,30.552000045776367,29.759000778198242,30.417999267578125,32.367000579833984,32.24300003051758,33.516998291015625,31.53499984741211,31.461000442504883,32.599998474121094,32.36600112915039,33.16899871826172,33.21900177001953,31.214000701904297,32.0,29.8799991607666,30.957000732421875,31.999000549316406,31.733999252319336,31.149999618530273,30.249000549316406,27.698999404907227,28.399999618530273,31.152000427246094,27.985000610351562,27.30500030517578,28.374000549316406,28.891000747680664,29.7549991607666,29.65999984741211,31.312000274658203,30.273000717163086,29.82699966430664,29.673999786376953,29.815000534057617,30.277000427246094,28.948999404907227,27.639999389648438,28.141000747680664,26.58099937438965,27.322999954223633,28.066999435424805,28.378999710083008,26.299999237060547,26.260000228881836,26.07900047302246,25.304000854492188,23.506999969482422,22.329999923706055,22.54599952697754,23.239999771118164,23.56800079345703,22.011999130249023],\"volume\":[217204000,220440000,245408000,201340000,169152000,434624000,287560000,485352000,450828000,374756000,321960000,274756000,233868000,271724000,325884000,391780000,448320000,824436000,500932000,353184000,264116000,377592000,573344000,542840000,543112000,521824000,384376000,299916000,243964000,221988000,272128000,243864000,293896000,299208000,297804000,222048000,245840000,295144000,363968000,273520000,200204000,314776000,308276000,255672000,191744000,251284000,244416000,195172000,869324000,676212000,385500000,598480000,335208000,404420000,334132000,216776000,277788000,227500000,197796000,164572000,209416000,173196000,201912000,203912000,405324000,292024000,193380000,229328000,268904000,285584000,303408000,285404000,258616000,216980000,186256000,344000000,321592000,672992000,554816000,435408000,370440000,581476000,644536000,472804000,594168000,580008000,617120000,575756000,323848000,381656000,287772000,416308000,321376000,243032000,307124000,809656000,968856000,672384000,580144000,332356000,320924000,278364000,495436000,367632000,326568000,480136000,342764000,446708000,418428000,503300000,296624000,321984000,290708000,380100000,550564000,688224000,749060000,434687000,371017000,323826000,195672000,203943000,248863000,202191000,190781000,183497000,217444000,301811000,231309000,211435000,178497000,146443000,179238000,185925000,151652000,183063000,210876000,204585000,285913000,766555000,675741000,575807000,297299000,347701000,237940000,304722000,262580000,259850000,201767000,187834000,280532000,198107000,254434000,196856000,248376000,297500000,199755000,166538000,156033000,294503000,349440000,204688000,268726000,248555000,217655000,245215000,343069000,218394000,221009000,240978000,345635000,279282000,297202000,256919000,151258000,163388000,162134000,180652000,243589000,226994000,189494000,161473000,146276000,187590000,249384000,230235000,485898000,245990000,234204000,292503000,265740000,294112000,239910000,1153631000,851260000,503101000,646746000,636206000,332172000,413054000,384909000,264484000,428508000,781711000,533867000,754335000,532163000,435162000,283069000,454964000,622066000,484368000,472890000,544325000,658938000,593053000,475551000,488507000,488825000,598344000,667035000,698297000,707366000,713758000,461847000,524385000,395184000,343022000,403686000,420591000,343139000,308864000,266530000,391547000,527154000,498064000,454186000,409939000,594681000,404089000,383413000,540171000,395832000,424270000,488315000,435181000,718958000,913982000,664616000,755959000,573353000,543774000],\"high\":[13.270750045776367,13.571999549865723,13.931750297546387,13.673500061035156,13.737250328063965,14.473750114440918,14.583250045776367,14.904999732971191,15.272250175476074,15.291250228881836,15.3725004196167,15.22350025177002,14.873250007629395,15.177000045776367,15.13325023651123,14.238750457763672,14.506750106811523,14.374750137329102,13.854499816894531,13.925000190734863,13.920499801635742,13.451499938964844,12.975000381469727,12.550000190734863,12.4712495803833,12.61674976348877,12.979999542236328,13.046250343322754,12.888750076293945,13.20674991607666,13.512499809265137,13.45324993133545,13.184000015258789,12.921500205993652,13.394499778747559,13.344499588012695,13.159250259399414,12.714750289916992,12.856249809265137,13.0625,12.975250244140625,13.470499992370605,13.869999885559082,14.013999938964844,14.05424976348877,14.243499755859375,14.471500396728516,14.407999992370605,15.352499961853027,15.699999809265137,15.720499992370605,16.214250564575195,16.16575050354004,15.807499885559082,15.496999740600586,15.362500190734863,15.43850040435791,15.335000038146973,15.479000091552734,15.670499801635742,15.53225040435791,15.43649959564209,15.364999771118164,15.246749877929688,14.637499809265137,14.81350040435791,14.571249961853027,14.970749855041504,14.805999755859375,14.35474967956543,14.260250091552734,14.080750465393066,14.32800006866455,14.169249534606934,14.404250144958496,14.079500198364258,14.68375015258789,15.222000122070312,15.744999885559082,15.818499565124512,15.793749809265137,15.75,16.27750015258789,16.38825035095215,16.918750762939453,17.259000778198242,17.660999298095703,17.8125,17.62150001525879,17.575000762939453,17.492000579833984,17.939250946044922,18.039499282836914,18.016250610351562,17.954750061035156,18.834999084472656,19.375,18.536500930786133,18.9637508392334,19.15275001525879,19.420000076293945,19.345500946044922,20.078750610351562,20.0987491607666,20.162500381469727,20.45599937438965,20.505250930786133,20.841999053955078,20.875,20.132999420166016,20.080249786376953,20.53274917602539,20.46125030517578,20.417749404907227,19.847000122070312,19.156999588012695,19.04199981689453,18.83799934387207,19.527000427246094,19.886999130249023,19.700000762939453,19.441999435424805,19.621999740600586,19.645999908447266,19.85300064086914,19.6299991607666,19.961000442504883,20.222000122070312,20.31800079345703,20.732999801635742,20.56999969482422,20.507999420166016,20.43000030517578,20.048999786376953,20.02899932861328,20.214000701904297,20.28700065612793,19.770000457763672,19.634000778198242,20.4950008392334,20.864999771118164,21.996999740600586,21.958999633789062,22.469999313354492,22.34000015258789,22.722000122070312,23.042999267578125,22.69499969482422,22.69700050354004,22.593000411987305,22.986000061035156,22.89900016784668,22.610000610351562,22.538000106811523,22.625999450683594,22.964000701904297,22.40999984741211,22.367000579833984,22.277000427246094,22.320999145507812,21.433000564575195,21.424999237060547,21.959999084472656,22.53499984741211,22.14900016784668,21.798999786376953,21.41900062561035,21.017000198364258,21.06599998474121,20.858999252319336,20.54199981689453,20.648000717163086,20.719999313354492,21.32200050354004,21.20599937438965,21.062999725341797,21.05699920654297,20.989999771118164,21.7549991607666,21.930999755859375,22.291000366210938,22.378999710083008,22.433000564575195,22.711000442504883,23.1299991607666,23.354999542236328,25.259000778198242,25.09000015258789,24.950000762939453,25.708999633789062,25.893999099731445,26.67799949645996,26.784000396728516,31.364999771118164,31.399999618530273,31.100000381469727,32.310001373291016,30.850000381469727,30.59000015258789,30.68000030517578,30.643999099731445,30.389999389648438,30.509000778198242,32.7599983215332,33.0880012512207,34.64699935913086,32.36000061035156,32.85499954223633,32.709999084472656,33.4119987487793,33.35300064086914,33.28900146484375,32.47800064086914,32.12900161743164,30.240999221801758,32.44900131225586,32.290000915527344,32.20500183105469,31.30500030517578,30.29400062561035,28.67799949645996,30.5,31.15999984741211,28.922000885009766,28.143999099731445,29.1200008392334,29.55500030517578,30.05900001525879,31.086999893188477,31.329999923706055,30.54800033569336,30.457000732421875,30.030000686645508,30.711000442504883,30.468000411987305,29.416000366210938,28.437999725341797,28.422000885009766,27.4689998626709,28.065000534057617,28.594999313354492,28.479999542236328,27.19700050354004,26.63800048828125,26.542999267578125,25.57900047302246,24.822999954223633,23.3799991607666,22.94300079345703,24.05699920654297,23.9950008392334,22.857999801635742],\"low\":[12.902750015258789,13.285499572753906,13.516500473022461,13.337750434875488,13.54574966430664,13.727250099182129,14.22249984741211,14.341500282287598,14.925000190734863,14.774999618530273,14.949999809265137,14.779999732971191,14.574999809265137,14.846750259399414,14.324999809265137,13.38949966430664,13.755999565124512,13.2162504196167,13.361000061035156,13.553250312805176,13.395999908447266,12.798749923706055,12.083749771118164,11.67924976348877,11.566499710083008,12.059249877929688,12.457500457763672,12.73449993133545,12.59000015258789,12.767250061035156,13.11674976348877,12.989500045776367,12.717000007629395,12.612500190734863,12.906749725341797,13.021249771118164,12.636750221252441,12.272000312805176,12.373499870300293,12.699999809265137,12.704999923706055,12.982500076293945,13.511249542236328,13.732999801635742,13.773500442504883,13.71150016784668,14.24899959564209,14.175000190734863,14.139249801635742,15.125749588012695,15.227499961853027,15.631500244140625,15.865249633789062,15.232999801635742,14.963000297546387,15.102250099182129,14.783499717712402,14.900250434875488,15.125,15.354499816894531,15.215499877929688,15.071499824523926,14.996999740600586,14.787500381469727,14.010250091552734,14.387499809265137,14.218000411987305,14.67175006866455,14.25,13.75,13.709250450134277,13.458999633789062,13.748499870300293,13.853500366210938,14.003999710083008,13.54325008392334,14.270500183105469,14.869500160217285,15.175999641418457,15.482500076293945,15.586250305175781,15.460000038146973,15.50100040435791,15.903249740600586,16.23550033569336,16.58300018310547,17.095500946044922,17.192750930786133,17.250999450683594,17.25575065612793,17.176000595092773,17.443750381469727,17.662750244140625,17.72800064086914,17.58449935913086,17.756250381469727,18.583999633789062,17.822750091552734,18.38599967956543,18.90774917602539,19.08824920654297,18.894500732421875,19.319000244140625,19.656999588012695,19.863750457763672,20.018999099731445,20.287750244140625,20.350250244140625,20.332000732421875,19.70075035095215,19.754249572753906,20.1877498626709,20.11400032043457,19.752750396728516,18.85849952697754,18.072999954223633,17.86549949645996,18.163999557495117,18.742000579833984,19.275999069213867,19.25,18.913999557495117,18.740999221801758,18.9950008392334,19.327999114990234,19.26300048828125,19.361000061035156,19.219999313354492,19.827999114990234,20.341999053955078,20.209999084472656,20.14299964904785,19.834999084472656,19.43000030517578,19.6200008392334,19.85099983215332,19.452999114990234,19.267000198364258,19.0,18.761999130249023,19.933000564575195,20.950000762939453,21.53499984741211,21.722000122070312,21.790000915527344,22.16699981689453,22.551000595092773,22.1200008392334,22.35700035095215,22.295000076293945,22.200000762939453,22.52199935913086,21.976999282836914,22.131000518798828,22.270000457763672,21.857999801635742,22.086000442504883,21.965999603271484,21.927000045776367,21.829999923706055,20.66200065612793,20.950000762939453,21.195999145507812,21.889999389648438,21.861000061035156,21.325000762939453,20.650999069213867,20.466999053955078,20.687999725341797,20.202999114990234,19.55500030517578,19.854000091552734,20.079999923706055,20.972000122070312,20.774999618530273,20.51099967956543,20.527999877929688,20.71299934387207,21.121999740600586,21.66200065612793,21.643999099731445,22.03700065612793,21.98200035095215,22.08300018310547,22.56100082397461,22.770000457763672,23.923999786376953,24.281999588012695,24.523000717163086,25.0,25.226999282836914,25.799999237060547,26.235000610351562,27.118000030517578,29.40999984741211,29.906999588012695,29.964000701904297,28.777999877929688,29.777000427246094,29.6299991607666,29.246999740600586,29.70599937438965,28.799999237060547,31.320999145507812,31.905000686645508,31.899999618530273,30.8799991607666,30.92799949645996,31.350000381469727,32.0359992980957,31.86400032043457,31.3799991607666,31.024999618530273,30.1299991607666,28.038000106811523,30.650999069213867,31.42099952697754,30.42799949645996,29.861000061035156,28.115999221801758,27.25,27.83799934387207,28.093000411987305,27.760000228881836,27.145000457763672,27.400999069213867,28.448999404907227,29.430999755859375,29.639999389648438,30.011999130249023,29.365999221801758,29.540000915527344,29.33099937438965,29.78499984741211,28.349000930786133,27.533000946044922,27.065000534057617,27.05699920654297,25.643999099731445,26.839000701904297,27.607999801635742,26.49799919128418,26.209999084472656,25.770000457763672,25.052000045776367,24.077999114990234,23.26300048828125,20.88800048828125,22.0,22.299999237060547,21.674999237060547,21.29599952697754]}],\"adjclose\":[{\"adjclose\":[13.204399108886719,13.52336311340332,13.497177124023438,13.630598068237305,13.557526588439941,14.403191566467285,14.228121757507324,14.727889060974121,15.213190078735352,14.92440414428711,15.292494773864746,14.869288444519043,14.79248046875,14.889739990234375,14.320393562316895,14.107171058654785,14.463292121887207,13.274724960327148,13.680723190307617,13.807660102844238,13.373231887817383,12.773215293884277,12.339783668518066,12.430810928344727,11.564697265625,12.493724822998047,12.4418363571167,12.965972900390625,12.828763008117676,13.163305282592773,13.263092994689941,13.312987327575684,12.695545196533203,12.818535804748535,13.15831470489502,13.043059349060059,12.616215705871582,12.50869369506836,12.812049865722656,12.920819282531738,12.844480514526367,13.319971084594727,13.782489776611328,13.957867622375488,13.832134246826172,14.113534927368164,14.286666870117188,14.36949348449707,15.176779747009277,15.646283149719238,15.244635581970215,16.103063583374023,15.878790855407715,15.329204559326172,15.139110565185547,15.327958106994629,14.8187894821167,15.23291301727295,15.445207595825195,15.349163055419922,15.244386672973633,15.29228401184082,14.977702140808105,14.805318832397461,14.320845603942871,14.427868843078613,14.492232322692871,14.78087043762207,14.235527992248535,14.275940895080566,13.729353904724121,13.636300086975098,14.212824821472168,14.135489463806152,13.98605728149414,14.0359525680542,14.581543922424316,14.959989547729492,15.578926086425781,15.61460018157959,15.666738510131836,15.455188751220703,16.210086822509766,16.230043411254883,16.742704391479492,16.933801651000977,17.541013717651367,17.581676483154297,17.42001724243164,17.3254451751709,17.39206886291504,17.79156494140625,17.98469352722168,17.7548828125,17.77659034729004,18.621992111206055,18.603527069091797,18.392427444458008,18.851057052612305,19.0212345123291,19.169206619262695,18.995033264160156,19.947233200073242,19.988906860351562,19.96470069885254,20.173803329467773,20.44828224182129,20.65938377380371,20.333250045776367,19.865140914916992,20.012359619140625,20.47373390197754,20.21173095703125,19.80400276184082,18.930402755737305,18.126678466796875,18.7442569732666,18.576828002929688,19.373315811157227,19.55696678161621,19.521038055419922,19.257539749145508,19.171703338623047,19.46613883972168,19.624845504760742,19.4621524810791,19.712677001953125,19.777555465698242,20.235685348510742,20.597999572753906,20.327512741088867,20.25664520263672,19.898326873779297,19.661771774291992,19.86738395690918,20.14984703063965,19.91229820251465,19.421226501464844,19.004016876220703,19.760581970214844,20.776660919189453,21.916501998901367,21.751813888549805,22.171018600463867,22.026294708251953,22.59322166442871,22.645124435424805,22.346637725830078,22.40254020690918,22.357616424560547,22.803852081298828,22.62316131591797,22.30071449279785,22.13899040222168,22.439477920532227,22.114038467407227,22.20388412475586,22.30271339416504,22.20388412475586,21.862468719482422,21.076820373535156,21.2095890045166,21.903398513793945,22.443471908569336,22.043155670166016,21.622879028320312,20.663524627685547,20.481840133666992,20.680496215820312,20.70645523071289,19.698183059692383,20.415950775146484,20.664525985717773,21.038883209228516,20.79530143737793,20.65953254699707,20.635574340820312,20.903112411499023,21.70873260498047,21.824533462524414,22.183916091918945,22.251798629760742,22.06511878967285,22.653108596801758,22.687049865722656,23.126296997070312,24.674638748168945,24.409095764160156,24.898252487182617,25.523183822631836,25.782737731933594,26.355751037597656,26.55241584777832,29.749929428100586,29.701011657714844,30.751205444335938,30.60445785522461,29.408510208129883,30.33791732788086,30.33791732788086,29.97354507446289,30.15123748779297,29.210853576660156,31.620716094970703,32.92847442626953,31.901233673095703,31.69159698486328,32.618003845214844,31.449012756347656,33.31880569458008,32.6199951171875,31.384965896606445,32.074867248535156,30.644147872924805,29.98919677734375,32.375389099121094,31.775346755981445,30.44147300720215,30.149938583374023,28.116182327270508,28.291894912719727,30.410518646240234,28.341821670532227,27.75675392150879,27.67488670349121,29.028722763061523,29.353208541870117,29.592824935913086,30.895748138427734,30.27373695373535,29.953248977661133,29.53891372680664,29.364187240600586,30.073060989379883,29.243383407592773,27.56006622314453,28.133153915405273,27.203632354736328,27.35638999938965,27.77272605895996,27.954439163208008,26.532705307006836,26.899120330810547,25.861774444580078,25.027101516723633,24.111562728881836,23.336801528930664,23.334800720214844,22.28846549987793,22.735754013061523,21.909074783325195,22.803646087646484]}]}}],\"error\":null}}" + } +} \ No newline at end of file diff --git a/tests/http/historical-via-chart-OCDO.L-2020-01-01-to-2020-01-03.json b/tests/http/historical-via-chart-OCDO.L-2020-01-01-to-2020-01-03.json new file mode 100644 index 00000000..0e6fedb1 --- /dev/null +++ b/tests/http/historical-via-chart-OCDO.L-2020-01-01-to-2020-01-03.json @@ -0,0 +1,64 @@ +{ + "request": { + "url": "https://query2.finance.yahoo.com/v8/finance/chart/OCDO.L?useYfid=true&interval=1d&includePrePost=true&events=&lang=en-US&period1=1577836800&period2=1578009600" + }, + "response": { + "ok": true, + "status": 200, + "statusText": "OK", + "headers": { + "content-type": [ + "application/json;charset=utf-8" + ], + "y-rid": [ + "59in2nljeg890" + ], + "cache-control": [ + "public, max-age=10, stale-while-revalidate=20" + ], + "vary": [ + "Origin,Accept-Encoding" + ], + "content-length": [ + "1142" + ], + "x-envoy-upstream-service-time": [ + "3" + ], + "date": [ + "Mon, 16 Sep 2024 12:14:24 GMT" + ], + "server": [ + "ATS" + ], + "x-envoy-decorator-operation": [ + "finance-chart-api--mtls-production-ir2.finance-k8s.svc.yahoo.local:4080/*" + ], + "age": [ + "0" + ], + "strict-transport-security": [ + "max-age=31536000" + ], + "referrer-policy": [ + "no-referrer-when-downgrade" + ], + "x-frame-options": [ + "SAMEORIGIN" + ], + "connection": [ + "close" + ], + "expect-ct": [ + "max-age=31536000, report-uri=\"http://csp.yahoo.com/beacon/csp?src=yahoocom-expect-ct-report-only\"" + ], + "x-xss-protection": [ + "1; mode=block" + ], + "x-content-type-options": [ + "nosniff" + ] + }, + "body": "{\"chart\":{\"result\":[{\"meta\":{\"currency\":\"GBp\",\"symbol\":\"OCDO.L\",\"exchangeName\":\"LSE\",\"fullExchangeName\":\"LSE\",\"instrumentType\":\"EQUITY\",\"firstTradeDate\":1279695600,\"regularMarketTime\":1726487708,\"hasPrePostMarketData\":false,\"gmtoffset\":3600,\"timezone\":\"BST\",\"exchangeTimezoneName\":\"Europe/London\",\"regularMarketPrice\":336.569,\"fiftyTwoWeekHigh\":341.8,\"fiftyTwoWeekLow\":324.2,\"regularMarketDayHigh\":341.8,\"regularMarketDayLow\":324.2,\"regularMarketVolume\":422330,\"longName\":\"Ocado Group plc\",\"shortName\":\"OCADO GROUP PLC ORD 2P\",\"chartPreviousClose\":1279.0,\"priceHint\":2,\"currentTradingPeriod\":{\"pre\":{\"timezone\":\"BST\",\"start\":1726467300,\"end\":1726470000,\"gmtoffset\":3600},\"regular\":{\"timezone\":\"BST\",\"start\":1726470000,\"end\":1726500600,\"gmtoffset\":3600},\"post\":{\"timezone\":\"BST\",\"start\":1726500600,\"end\":1726503300,\"gmtoffset\":3600}},\"dataGranularity\":\"1d\",\"range\":\"\",\"validRanges\":[\"1d\",\"5d\",\"1mo\",\"3mo\",\"6mo\",\"1y\",\"2y\",\"5y\",\"10y\",\"ytd\",\"max\"]},\"timestamp\":[1577952000],\"indicators\":{\"quote\":[{\"open\":[1279.5],\"volume\":[728520],\"close\":[1259.5],\"low\":[1258.0],\"high\":[1286.5699462890625]}],\"adjclose\":[{\"adjclose\":[1259.5]}]}}],\"error\":null}}" + } +} \ No newline at end of file diff --git a/tests/http/historical-via-chart-ORSTED.CO-2020-01-01-to-2020-01-03.json b/tests/http/historical-via-chart-ORSTED.CO-2020-01-01-to-2020-01-03.json new file mode 100644 index 00000000..12791a38 --- /dev/null +++ b/tests/http/historical-via-chart-ORSTED.CO-2020-01-01-to-2020-01-03.json @@ -0,0 +1,64 @@ +{ + "request": { + "url": "https://query2.finance.yahoo.com/v8/finance/chart/ORSTED.CO?useYfid=true&interval=1d&includePrePost=true&events=&lang=en-US&period1=1577836800&period2=1578009600" + }, + "response": { + "ok": true, + "status": 200, + "statusText": "OK", + "headers": { + "content-type": [ + "application/json;charset=utf-8" + ], + "y-rid": [ + "0s35hfhjeg81g" + ], + "cache-control": [ + "public, max-age=10, stale-while-revalidate=20" + ], + "vary": [ + "Origin,Accept-Encoding" + ], + "content-length": [ + "1170" + ], + "x-envoy-upstream-service-time": [ + "14" + ], + "date": [ + "Mon, 16 Sep 2024 12:14:25 GMT" + ], + "server": [ + "ATS" + ], + "x-envoy-decorator-operation": [ + "finance-chart-api--mtls-production-ir2.finance-k8s.svc.yahoo.local:4080/*" + ], + "age": [ + "1" + ], + "strict-transport-security": [ + "max-age=31536000" + ], + "referrer-policy": [ + "no-referrer-when-downgrade" + ], + "x-frame-options": [ + "SAMEORIGIN" + ], + "connection": [ + "close" + ], + "expect-ct": [ + "max-age=31536000, report-uri=\"http://csp.yahoo.com/beacon/csp?src=yahoocom-expect-ct-report-only\"" + ], + "x-xss-protection": [ + "1; mode=block" + ], + "x-content-type-options": [ + "nosniff" + ] + }, + "body": "{\"chart\":{\"result\":[{\"meta\":{\"currency\":\"DKK\",\"symbol\":\"ORSTED.CO\",\"exchangeName\":\"CPH\",\"fullExchangeName\":\"Copenhagen\",\"instrumentType\":\"EQUITY\",\"firstTradeDate\":1465455600,\"regularMarketTime\":1726488782,\"hasPrePostMarketData\":false,\"gmtoffset\":7200,\"timezone\":\"CEST\",\"exchangeTimezoneName\":\"Europe/Copenhagen\",\"regularMarketPrice\":440.5,\"fiftyTwoWeekHigh\":446.0,\"fiftyTwoWeekLow\":437.1,\"regularMarketDayHigh\":446.0,\"regularMarketDayLow\":437.1,\"regularMarketVolume\":93355,\"longName\":\"Ørsted A/S\",\"shortName\":\"ORSTED A/S\",\"chartPreviousClose\":689.0,\"priceHint\":2,\"currentTradingPeriod\":{\"pre\":{\"timezone\":\"CEST\",\"end\":1726470000,\"start\":1726470000,\"gmtoffset\":7200},\"regular\":{\"timezone\":\"CEST\",\"end\":1726498800,\"start\":1726470000,\"gmtoffset\":7200},\"post\":{\"timezone\":\"CEST\",\"end\":1726498800,\"start\":1726498800,\"gmtoffset\":7200}},\"dataGranularity\":\"1d\",\"range\":\"\",\"validRanges\":[\"1d\",\"5d\",\"1mo\",\"3mo\",\"6mo\",\"1y\",\"2y\",\"5y\",\"10y\",\"ytd\",\"max\"]},\"timestamp\":[1577952000],\"indicators\":{\"quote\":[{\"low\":[677.2000122070312],\"open\":[685.7999877929688],\"volume\":[340491],\"high\":[688.4000244140625],\"close\":[681.0]}],\"adjclose\":[{\"adjclose\":[639.175537109375]}]}}],\"error\":null}}" + } +} \ No newline at end of file diff --git a/tests/http/historical-via-chart-QQQ-2020-01-01-to-2020-01-03.json b/tests/http/historical-via-chart-QQQ-2020-01-01-to-2020-01-03.json new file mode 100644 index 00000000..05ad549f --- /dev/null +++ b/tests/http/historical-via-chart-QQQ-2020-01-01-to-2020-01-03.json @@ -0,0 +1,64 @@ +{ + "request": { + "url": "https://query2.finance.yahoo.com/v8/finance/chart/QQQ?useYfid=true&interval=1d&includePrePost=true&events=&lang=en-US&period1=1577836800&period2=1578009600" + }, + "response": { + "ok": true, + "status": 200, + "statusText": "OK", + "headers": { + "content-type": [ + "application/json;charset=utf-8" + ], + "y-rid": [ + "6uhgns5jeg8bt" + ], + "cache-control": [ + "public, max-age=10, stale-while-revalidate=20" + ], + "vary": [ + "Origin,Accept-Encoding" + ], + "content-length": [ + "1212" + ], + "x-envoy-upstream-service-time": [ + "35" + ], + "date": [ + "Mon, 16 Sep 2024 12:14:24 GMT" + ], + "server": [ + "ATS" + ], + "x-envoy-decorator-operation": [ + "finance-chart-api--mtls-production-ir2.finance-k8s.svc.yahoo.local:4080/*" + ], + "age": [ + "93" + ], + "strict-transport-security": [ + "max-age=31536000" + ], + "referrer-policy": [ + "no-referrer-when-downgrade" + ], + "x-frame-options": [ + "SAMEORIGIN" + ], + "connection": [ + "close" + ], + "expect-ct": [ + "max-age=31536000, report-uri=\"http://csp.yahoo.com/beacon/csp?src=yahoocom-expect-ct-report-only\"" + ], + "x-xss-protection": [ + "1; mode=block" + ], + "x-content-type-options": [ + "nosniff" + ] + }, + "body": "{\"chart\":{\"result\":[{\"meta\":{\"currency\":\"USD\",\"symbol\":\"QQQ\",\"exchangeName\":\"NGM\",\"fullExchangeName\":\"NasdaqGM\",\"instrumentType\":\"ETF\",\"firstTradeDate\":921076200,\"regularMarketTime\":1726257600,\"hasPrePostMarketData\":true,\"gmtoffset\":-14400,\"timezone\":\"EDT\",\"exchangeTimezoneName\":\"America/New_York\",\"regularMarketPrice\":475.34,\"fiftyTwoWeekHigh\":476.53,\"fiftyTwoWeekLow\":472.25,\"regularMarketDayHigh\":476.53,\"regularMarketDayLow\":472.25,\"regularMarketVolume\":29111849,\"longName\":\"Invesco QQQ Trust\",\"shortName\":\"Invesco QQQ Trust, Series 1\",\"chartPreviousClose\":212.61,\"priceHint\":2,\"currentTradingPeriod\":{\"pre\":{\"timezone\":\"EDT\",\"end\":1726493400,\"start\":1726473600,\"gmtoffset\":-14400},\"regular\":{\"timezone\":\"EDT\",\"end\":1726516800,\"start\":1726493400,\"gmtoffset\":-14400},\"post\":{\"timezone\":\"EDT\",\"end\":1726531200,\"start\":1726516800,\"gmtoffset\":-14400}},\"dataGranularity\":\"1d\",\"range\":\"\",\"validRanges\":[\"1d\",\"5d\",\"1mo\",\"3mo\",\"6mo\",\"1y\",\"2y\",\"5y\",\"10y\",\"ytd\",\"max\"]},\"timestamp\":[1577975400],\"indicators\":{\"quote\":[{\"close\":[216.16000366210938],\"low\":[213.97999572753906],\"open\":[214.39999389648438],\"high\":[216.16000366210938],\"volume\":[30969400]}],\"adjclose\":[{\"adjclose\":[210.27117919921875]}]}}],\"error\":null}}" + } +} \ No newline at end of file diff --git a/tests/http/historical-via-chart-SI-2020-01-01-to-2020-01-03.json b/tests/http/historical-via-chart-SI-2020-01-01-to-2020-01-03.json new file mode 100644 index 00000000..2060862c --- /dev/null +++ b/tests/http/historical-via-chart-SI-2020-01-01-to-2020-01-03.json @@ -0,0 +1,67 @@ +{ + "request": { + "url": "https://query2.finance.yahoo.com/v8/finance/chart/SI?useYfid=true&interval=1d&includePrePost=true&events=&lang=en-US&period1=1577836800&period2=1578009600" + }, + "response": { + "ok": false, + "status": 404, + "statusText": "Not Found", + "headers": { + "content-type": [ + "application/json;charset=utf-8" + ], + "y-rid": [ + "76duklljeg8b1" + ], + "vary": [ + "Origin" + ], + "content-length": [ + "108" + ], + "x-envoy-upstream-service-time": [ + "2" + ], + "date": [ + "Mon, 16 Sep 2024 12:14:24 GMT" + ], + "server": [ + "ATS" + ], + "x-envoy-decorator-operation": [ + "finance-chart-api--mtls-production-ir2.finance-k8s.svc.yahoo.local:4080/*" + ], + "cache-control": [ + "max-age=0, private" + ], + "expires": [ + "-1" + ], + "age": [ + "65" + ], + "strict-transport-security": [ + "max-age=31536000" + ], + "referrer-policy": [ + "no-referrer-when-downgrade" + ], + "x-frame-options": [ + "SAMEORIGIN" + ], + "connection": [ + "close" + ], + "expect-ct": [ + "max-age=31536000, report-uri=\"http://csp.yahoo.com/beacon/csp?src=yahoocom-expect-ct-report-only\"" + ], + "x-xss-protection": [ + "1; mode=block" + ], + "x-content-type-options": [ + "nosniff" + ] + }, + "body": "{\"chart\":{\"result\":null,\"error\":{\"code\":\"Not Found\",\"description\":\"No data found, symbol may be delisted\"}}}" + } +} \ No newline at end of file diff --git a/tests/http/historical-via-chart-SIX-2020-01-01-to-2020-01-03.json b/tests/http/historical-via-chart-SIX-2020-01-01-to-2020-01-03.json new file mode 100644 index 00000000..8c5b0782 --- /dev/null +++ b/tests/http/historical-via-chart-SIX-2020-01-01-to-2020-01-03.json @@ -0,0 +1,67 @@ +{ + "request": { + "url": "https://query2.finance.yahoo.com/v8/finance/chart/SIX?useYfid=true&interval=1d&includePrePost=true&events=&lang=en-US&period1=1577836800&period2=1578009600" + }, + "response": { + "ok": false, + "status": 404, + "statusText": "Not Found", + "headers": { + "content-type": [ + "application/json;charset=utf-8" + ], + "y-rid": [ + "62kpff9jeg890" + ], + "vary": [ + "Origin" + ], + "content-length": [ + "108" + ], + "x-envoy-upstream-service-time": [ + "1" + ], + "date": [ + "Mon, 16 Sep 2024 12:14:23 GMT" + ], + "server": [ + "ATS" + ], + "x-envoy-decorator-operation": [ + "finance-chart-api--mtls-production-ir2.finance-k8s.svc.yahoo.local:4080/*" + ], + "cache-control": [ + "max-age=0, private" + ], + "expires": [ + "-1" + ], + "age": [ + "1" + ], + "strict-transport-security": [ + "max-age=31536000" + ], + "referrer-policy": [ + "no-referrer-when-downgrade" + ], + "x-frame-options": [ + "SAMEORIGIN" + ], + "connection": [ + "close" + ], + "expect-ct": [ + "max-age=31536000, report-uri=\"http://csp.yahoo.com/beacon/csp?src=yahoocom-expect-ct-report-only\"" + ], + "x-xss-protection": [ + "1; mode=block" + ], + "x-content-type-options": [ + "nosniff" + ] + }, + "body": "{\"chart\":{\"result\":null,\"error\":{\"code\":\"Not Found\",\"description\":\"No data found, symbol may be delisted\"}}}" + } +} \ No newline at end of file diff --git a/tests/http/historical-via-chart-SPOT-2020-01-01-to-2020-01-03.json b/tests/http/historical-via-chart-SPOT-2020-01-01-to-2020-01-03.json new file mode 100644 index 00000000..4e09fa55 --- /dev/null +++ b/tests/http/historical-via-chart-SPOT-2020-01-01-to-2020-01-03.json @@ -0,0 +1,64 @@ +{ + "request": { + "url": "https://query2.finance.yahoo.com/v8/finance/chart/SPOT?useYfid=true&interval=1d&includePrePost=true&events=&lang=en-US&period1=1577836800&period2=1578009600" + }, + "response": { + "ok": true, + "status": 200, + "statusText": "OK", + "headers": { + "content-type": [ + "application/json;charset=utf-8" + ], + "y-rid": [ + "4k26c55jeg890" + ], + "cache-control": [ + "public, max-age=10, stale-while-revalidate=20" + ], + "vary": [ + "Origin,Accept-Encoding" + ], + "content-length": [ + "1196" + ], + "x-envoy-upstream-service-time": [ + "3" + ], + "date": [ + "Mon, 16 Sep 2024 12:14:23 GMT" + ], + "server": [ + "ATS" + ], + "x-envoy-decorator-operation": [ + "finance-chart-api--mtls-baseline-production-ir2.finance-k8s.svc.yahoo.local:4080/*" + ], + "age": [ + "1" + ], + "strict-transport-security": [ + "max-age=31536000" + ], + "referrer-policy": [ + "no-referrer-when-downgrade" + ], + "x-frame-options": [ + "SAMEORIGIN" + ], + "connection": [ + "close" + ], + "expect-ct": [ + "max-age=31536000, report-uri=\"http://csp.yahoo.com/beacon/csp?src=yahoocom-expect-ct-report-only\"" + ], + "x-xss-protection": [ + "1; mode=block" + ], + "x-content-type-options": [ + "nosniff" + ] + }, + "body": "{\"chart\":{\"result\":[{\"meta\":{\"currency\":\"USD\",\"symbol\":\"SPOT\",\"exchangeName\":\"NYQ\",\"fullExchangeName\":\"NYSE\",\"instrumentType\":\"EQUITY\",\"firstTradeDate\":1522762200,\"regularMarketTime\":1726257602,\"hasPrePostMarketData\":true,\"gmtoffset\":-14400,\"timezone\":\"EDT\",\"exchangeTimezoneName\":\"America/New_York\",\"regularMarketPrice\":337.9,\"fiftyTwoWeekHigh\":344.518,\"fiftyTwoWeekLow\":337.53,\"regularMarketDayHigh\":344.518,\"regularMarketDayLow\":337.53,\"regularMarketVolume\":897646,\"longName\":\"Spotify Technology S.A.\",\"shortName\":\"Spotify Technology S.A.\",\"chartPreviousClose\":149.55,\"priceHint\":2,\"currentTradingPeriod\":{\"pre\":{\"timezone\":\"EDT\",\"start\":1726473600,\"end\":1726493400,\"gmtoffset\":-14400},\"regular\":{\"timezone\":\"EDT\",\"start\":1726493400,\"end\":1726516800,\"gmtoffset\":-14400},\"post\":{\"timezone\":\"EDT\",\"start\":1726516800,\"end\":1726531200,\"gmtoffset\":-14400}},\"dataGranularity\":\"1d\",\"range\":\"\",\"validRanges\":[\"1d\",\"5d\",\"1mo\",\"3mo\",\"6mo\",\"1y\",\"2y\",\"5y\",\"10y\",\"ytd\",\"max\"]},\"timestamp\":[1577975400],\"indicators\":{\"quote\":[{\"high\":[152.8000030517578],\"low\":[149.61000061035156],\"close\":[151.6199951171875],\"volume\":[662600],\"open\":[151.0]}],\"adjclose\":[{\"adjclose\":[151.6199951171875]}]}}],\"error\":null}}" + } +} \ No newline at end of file diff --git a/tests/http/historical-via-chart-UNIR.MI-2020-01-01-to-2020-01-03.json b/tests/http/historical-via-chart-UNIR.MI-2020-01-01-to-2020-01-03.json new file mode 100644 index 00000000..74302dfc --- /dev/null +++ b/tests/http/historical-via-chart-UNIR.MI-2020-01-01-to-2020-01-03.json @@ -0,0 +1,64 @@ +{ + "request": { + "url": "https://query2.finance.yahoo.com/v8/finance/chart/UNIR.MI?useYfid=true&interval=1d&includePrePost=true&events=&lang=en-US&period1=1577836800&period2=1578009600" + }, + "response": { + "ok": true, + "status": 200, + "statusText": "OK", + "headers": { + "content-type": [ + "application/json;charset=utf-8" + ], + "y-rid": [ + "6635v6ljeg890" + ], + "cache-control": [ + "public, max-age=10, stale-while-revalidate=20" + ], + "vary": [ + "Origin,Accept-Encoding" + ], + "content-length": [ + "1170" + ], + "x-envoy-upstream-service-time": [ + "10" + ], + "date": [ + "Mon, 16 Sep 2024 12:14:24 GMT" + ], + "server": [ + "ATS" + ], + "x-envoy-decorator-operation": [ + "finance-chart-api--mtls-production-ir2.finance-k8s.svc.yahoo.local:4080/*" + ], + "age": [ + "0" + ], + "strict-transport-security": [ + "max-age=31536000" + ], + "referrer-policy": [ + "no-referrer-when-downgrade" + ], + "x-frame-options": [ + "SAMEORIGIN" + ], + "connection": [ + "close" + ], + "expect-ct": [ + "max-age=31536000, report-uri=\"http://csp.yahoo.com/beacon/csp?src=yahoocom-expect-ct-report-only\"" + ], + "x-xss-protection": [ + "1; mode=block" + ], + "x-content-type-options": [ + "nosniff" + ] + }, + "body": "{\"chart\":{\"result\":[{\"meta\":{\"currency\":\"EUR\",\"symbol\":\"UNIR.MI\",\"exchangeName\":\"MIL\",\"fullExchangeName\":\"Milan\",\"instrumentType\":\"EQUITY\",\"firstTradeDate\":1491289200,\"regularMarketTime\":1726487762,\"hasPrePostMarketData\":false,\"gmtoffset\":7200,\"timezone\":\"CEST\",\"exchangeTimezoneName\":\"Europe/Rome\",\"regularMarketPrice\":11.44,\"fiftyTwoWeekHigh\":11.5,\"fiftyTwoWeekLow\":11.44,\"regularMarketDayHigh\":11.5,\"regularMarketDayLow\":11.44,\"regularMarketVolume\":9015,\"longName\":\"Unieuro S.p.A.\",\"shortName\":\"UNIEURO\",\"chartPreviousClose\":13.4,\"priceHint\":2,\"currentTradingPeriod\":{\"pre\":{\"timezone\":\"CEST\",\"start\":1726466400,\"end\":1726470000,\"gmtoffset\":7200},\"regular\":{\"timezone\":\"CEST\",\"start\":1726470000,\"end\":1726500600,\"gmtoffset\":7200},\"post\":{\"timezone\":\"CEST\",\"start\":1726500600,\"end\":1726500600,\"gmtoffset\":7200}},\"dataGranularity\":\"1d\",\"range\":\"\",\"validRanges\":[\"1d\",\"5d\",\"1mo\",\"3mo\",\"6mo\",\"1y\",\"2y\",\"5y\",\"10y\",\"ytd\",\"max\"]},\"timestamp\":[1577952000],\"indicators\":{\"quote\":[{\"close\":[13.460000038146973],\"high\":[13.539999961853027],\"open\":[13.479999542236328],\"volume\":[36095],\"low\":[13.359999656677246]}],\"adjclose\":[{\"adjclose\":[10.230987548828125]}]}}],\"error\":null}}" + } +} \ No newline at end of file diff --git a/tests/http/historical-via-chart-WSKT.JK-2020-01-01-to-2020-01-03.json b/tests/http/historical-via-chart-WSKT.JK-2020-01-01-to-2020-01-03.json new file mode 100644 index 00000000..1252fbe9 --- /dev/null +++ b/tests/http/historical-via-chart-WSKT.JK-2020-01-01-to-2020-01-03.json @@ -0,0 +1,64 @@ +{ + "request": { + "url": "https://query2.finance.yahoo.com/v8/finance/chart/WSKT.JK?useYfid=true&interval=1d&includePrePost=true&events=&lang=en-US&period1=1577836800&period2=1578009600" + }, + "response": { + "ok": true, + "status": 200, + "statusText": "OK", + "headers": { + "content-type": [ + "application/json;charset=utf-8" + ], + "y-rid": [ + "35l6ffhjeg8bs" + ], + "cache-control": [ + "public, max-age=10, stale-while-revalidate=20" + ], + "vary": [ + "Origin,Accept-Encoding" + ], + "content-length": [ + "1151" + ], + "x-envoy-upstream-service-time": [ + "17" + ], + "date": [ + "Mon, 16 Sep 2024 12:14:23 GMT" + ], + "server": [ + "ATS" + ], + "x-envoy-decorator-operation": [ + "finance-chart-api--mtls-production-ir2.finance-k8s.svc.yahoo.local:4080/*" + ], + "age": [ + "93" + ], + "strict-transport-security": [ + "max-age=31536000" + ], + "referrer-policy": [ + "no-referrer-when-downgrade" + ], + "x-frame-options": [ + "SAMEORIGIN" + ], + "connection": [ + "close" + ], + "expect-ct": [ + "max-age=31536000, report-uri=\"http://csp.yahoo.com/beacon/csp?src=yahoocom-expect-ct-report-only\"" + ], + "x-xss-protection": [ + "1; mode=block" + ], + "x-content-type-options": [ + "nosniff" + ] + }, + "body": "{\"chart\":{\"result\":[{\"meta\":{\"currency\":\"IDR\",\"symbol\":\"WSKT.JK\",\"exchangeName\":\"JKT\",\"fullExchangeName\":\"Jakarta\",\"instrumentType\":\"MUTUALFUND\",\"firstTradeDate\":1355882400,\"regularMarketTime\":1721764800,\"hasPrePostMarketData\":false,\"gmtoffset\":25200,\"timezone\":\"WIB\",\"exchangeTimezoneName\":\"Asia/Jakarta\",\"regularMarketPrice\":202.0,\"fiftyTwoWeekHigh\":202.0,\"fiftyTwoWeekLow\":202.0,\"regularMarketDayHigh\":202.0,\"regularMarketDayLow\":202.0,\"regularMarketVolume\":0,\"longName\":\"PT Waskita Karya (Persero) Tbk\",\"shortName\":\"WSKT.JK,0P0000XQCT,0\",\"chartPreviousClose\":1485.0,\"priceHint\":2,\"currentTradingPeriod\":{\"pre\":{\"timezone\":\"WIB\",\"start\":1726192800,\"end\":1726192800,\"gmtoffset\":25200},\"regular\":{\"timezone\":\"WIB\",\"start\":1726192800,\"end\":1726218900,\"gmtoffset\":25200},\"post\":{\"timezone\":\"WIB\",\"start\":1726218900,\"end\":1726218900,\"gmtoffset\":25200}},\"dataGranularity\":\"1d\",\"range\":\"\",\"validRanges\":[\"1mo\",\"3mo\",\"6mo\",\"ytd\",\"1y\",\"2y\",\"5y\",\"10y\",\"max\"]},\"timestamp\":[1577930400],\"indicators\":{\"quote\":[{\"volume\":[23547100],\"high\":[1515.0],\"open\":[1485.0],\"close\":[1505.0],\"low\":[1480.0]}],\"adjclose\":[{\"adjclose\":[1497.776611328125]}]}}],\"error\":null}}" + } +} \ No newline at end of file diff --git a/tests/http/historical-via-chart-dividends-TSLA-no-dividends.json b/tests/http/historical-via-chart-dividends-TSLA-no-dividends.json new file mode 100644 index 00000000..ae4f1149 --- /dev/null +++ b/tests/http/historical-via-chart-dividends-TSLA-no-dividends.json @@ -0,0 +1,67 @@ +{ + "request": { + "url": "https://query2.finance.yahoo.com/v8/finance/chart/TSLA?useYfid=true&interval=1d&includePrePost=true&events=div&lang=en-US&period1=0&period2=1691798400" + }, + "response": { + "ok": true, + "status": 200, + "statusText": "OK", + "headers": { + "content-type": [ + "application/json;charset=utf-8" + ], + "y-rid": [ + "1bsjejljeg892" + ], + "cache-control": [ + "public, max-age=10, stale-while-revalidate=20" + ], + "vary": [ + "Origin,Accept-Encoding" + ], + "content-encoding": [ + "gzip" + ], + "x-envoy-upstream-service-time": [ + "19" + ], + "date": [ + "Mon, 16 Sep 2024 12:14:26 GMT" + ], + "server": [ + "ATS" + ], + "x-envoy-decorator-operation": [ + "finance-chart-api--mtls-production-ir2.finance-k8s.svc.yahoo.local:4080/*" + ], + "age": [ + "0" + ], + "strict-transport-security": [ + "max-age=31536000" + ], + "referrer-policy": [ + "no-referrer-when-downgrade" + ], + "x-frame-options": [ + "SAMEORIGIN" + ], + "transfer-encoding": [ + "chunked" + ], + "connection": [ + "close" + ], + "expect-ct": [ + "max-age=31536000, report-uri=\"http://csp.yahoo.com/beacon/csp?src=yahoocom-expect-ct-report-only\"" + ], + "x-xss-protection": [ + "1; mode=block" + ], + "x-content-type-options": [ + "nosniff" + ] + }, + "body": "{\"chart\":{\"result\":[{\"meta\":{\"currency\":\"USD\",\"symbol\":\"TSLA\",\"exchangeName\":\"NMS\",\"fullExchangeName\":\"NasdaqGS\",\"instrumentType\":\"EQUITY\",\"firstTradeDate\":1277818200,\"regularMarketTime\":1726257600,\"hasPrePostMarketData\":true,\"gmtoffset\":-14400,\"timezone\":\"EDT\",\"exchangeTimezoneName\":\"America/New_York\",\"regularMarketPrice\":230.29,\"fiftyTwoWeekHigh\":232.664,\"fiftyTwoWeekLow\":226.32,\"regularMarketDayHigh\":232.664,\"regularMarketDayLow\":226.32,\"regularMarketVolume\":59515114,\"longName\":\"Tesla, Inc.\",\"shortName\":\"Tesla, Inc.\",\"chartPreviousClose\":1.593,\"priceHint\":2,\"currentTradingPeriod\":{\"pre\":{\"timezone\":\"EDT\",\"end\":1726493400,\"start\":1726473600,\"gmtoffset\":-14400},\"regular\":{\"timezone\":\"EDT\",\"end\":1726516800,\"start\":1726493400,\"gmtoffset\":-14400},\"post\":{\"timezone\":\"EDT\",\"end\":1726531200,\"start\":1726516800,\"gmtoffset\":-14400}},\"dataGranularity\":\"1d\",\"range\":\"\",\"validRanges\":[\"1d\",\"5d\",\"1mo\",\"3mo\",\"6mo\",\"1y\",\"2y\",\"5y\",\"10y\",\"ytd\",\"max\"]},\"timestamp\":[1277818200,1277904600,1277991000,1278077400,1278423000,1278509400,1278595800,1278682200,1278941400,1279027800,1279114200,1279200600,1279287000,1279546200,1279632600,1279719000,1279805400,1279891800,1280151000,1280237400,1280323800,1280410200,1280496600,1280755800,1280842200,1280928600,1281015000,1281101400,1281360600,1281447000,1281533400,1281619800,1281706200,1281965400,1282051800,1282138200,1282224600,1282311000,1282570200,1282656600,1282743000,1282829400,1282915800,1283175000,1283261400,1283347800,1283434200,1283520600,1283866200,1283952600,1284039000,1284125400,1284384600,1284471000,1284557400,1284643800,1284730200,1284989400,1285075800,1285162200,1285248600,1285335000,1285594200,1285680600,1285767000,1285853400,1285939800,1286199000,1286285400,1286371800,1286458200,1286544600,1286803800,1286890200,1286976600,1287063000,1287149400,1287408600,1287495000,1287581400,1287667800,1287754200,1288013400,1288099800,1288186200,1288272600,1288359000,1288618200,1288704600,1288791000,1288877400,1288963800,1289226600,1289313000,1289399400,1289485800,1289572200,1289831400,1289917800,1290004200,1290090600,1290177000,1290436200,1290522600,1290609000,1290781800,1291041000,1291127400,1291213800,1291300200,1291386600,1291645800,1291732200,1291818600,1291905000,1291991400,1292250600,1292337000,1292423400,1292509800,1292596200,1292855400,1292941800,1293028200,1293114600,1293460200,1293546600,1293633000,1293719400,1293805800,1294065000,1294151400,1294237800,1294324200,1294410600,1294669800,1294756200,1294842600,1294929000,1295015400,1295361000,1295447400,1295533800,1295620200,1295879400,1295965800,1296052200,1296138600,1296225000,1296484200,1296570600,1296657000,1296743400,1296829800,1297089000,1297175400,1297261800,1297348200,1297434600,1297693800,1297780200,1297866600,1297953000,1298039400,1298385000,1298471400,1298557800,1298644200,1298903400,1298989800,1299076200,1299162600,1299249000,1299508200,1299594600,1299681000,1299767400,1299853800,1300109400,1300195800,1300282200,1300368600,1300455000,1300714200,1300800600,1300887000,1300973400,1301059800,1301319000,1301405400,1301491800,1301578200,1301664600,1301923800,1302010200,1302096600,1302183000,1302269400,1302528600,1302615000,1302701400,1302787800,1302874200,1303133400,1303219800,1303306200,1303392600,1303738200,1303824600,1303911000,1303997400,1304083800,1304343000,1304429400,1304515800,1304602200,1304688600,1304947800,1305034200,1305120600,1305207000,1305293400,1305552600,1305639000,1305725400,1305811800,1305898200,1306157400,1306243800,1306330200,1306416600,1306503000,1306848600,1306935000,1307021400,1307107800,1307367000,1307453400,1307539800,1307626200,1307712600,1307971800,1308058200,1308144600,1308231000,1308317400,1308576600,1308663000,1308749400,1308835800,1308922200,1309181400,1309267800,1309354200,1309440600,1309527000,1309872600,1309959000,1310045400,1310131800,1310391000,1310477400,1310563800,1310650200,1310736600,1310995800,1311082200,1311168600,1311255000,1311341400,1311600600,1311687000,1311773400,1311859800,1311946200,1312205400,1312291800,1312378200,1312464600,1312551000,1312810200,1312896600,1312983000,1313069400,1313155800,1313415000,1313501400,1313587800,1313674200,1313760600,1314019800,1314106200,1314192600,1314279000,1314365400,1314624600,1314711000,1314797400,1314883800,1314970200,1315315800,1315402200,1315488600,1315575000,1315834200,1315920600,1316007000,1316093400,1316179800,1316439000,1316525400,1316611800,1316698200,1316784600,1317043800,1317130200,1317216600,1317303000,1317389400,1317648600,1317735000,1317821400,1317907800,1317994200,1318253400,1318339800,1318426200,1318512600,1318599000,1318858200,1318944600,1319031000,1319117400,1319203800,1319463000,1319549400,1319635800,1319722200,1319808600,1320067800,1320154200,1320240600,1320327000,1320413400,1320676200,1320762600,1320849000,1320935400,1321021800,1321281000,1321367400,1321453800,1321540200,1321626600,1321885800,1321972200,1322058600,1322231400,1322490600,1322577000,1322663400,1322749800,1322836200,1323095400,1323181800,1323268200,1323354600,1323441000,1323700200,1323786600,1323873000,1323959400,1324045800,1324305000,1324391400,1324477800,1324564200,1324650600,1324996200,1325082600,1325169000,1325255400,1325601000,1325687400,1325773800,1325860200,1326119400,1326205800,1326292200,1326378600,1326465000,1326810600,1326897000,1326983400,1327069800,1327329000,1327415400,1327501800,1327588200,1327674600,1327933800,1328020200,1328106600,1328193000,1328279400,1328538600,1328625000,1328711400,1328797800,1328884200,1329143400,1329229800,1329316200,1329402600,1329489000,1329834600,1329921000,1330007400,1330093800,1330353000,1330439400,1330525800,1330612200,1330698600,1330957800,1331044200,1331130600,1331217000,1331303400,1331559000,1331645400,1331731800,1331818200,1331904600,1332163800,1332250200,1332336600,1332423000,1332509400,1332768600,1332855000,1332941400,1333027800,1333114200,1333373400,1333459800,1333546200,1333632600,1333978200,1334064600,1334151000,1334237400,1334323800,1334583000,1334669400,1334755800,1334842200,1334928600,1335187800,1335274200,1335360600,1335447000,1335533400,1335792600,1335879000,1335965400,1336051800,1336138200,1336397400,1336483800,1336570200,1336656600,1336743000,1337002200,1337088600,1337175000,1337261400,1337347800,1337607000,1337693400,1337779800,1337866200,1337952600,1338298200,1338384600,1338471000,1338557400,1338816600,1338903000,1338989400,1339075800,1339162200,1339421400,1339507800,1339594200,1339680600,1339767000,1340026200,1340112600,1340199000,1340285400,1340371800,1340631000,1340717400,1340803800,1340890200,1340976600,1341235800,1341322200,1341495000,1341581400,1341840600,1341927000,1342013400,1342099800,1342186200,1342445400,1342531800,1342618200,1342704600,1342791000,1343050200,1343136600,1343223000,1343309400,1343395800,1343655000,1343741400,1343827800,1343914200,1344000600,1344259800,1344346200,1344432600,1344519000,1344605400,1344864600,1344951000,1345037400,1345123800,1345210200,1345469400,1345555800,1345642200,1345728600,1345815000,1346074200,1346160600,1346247000,1346333400,1346419800,1346765400,1346851800,1346938200,1347024600,1347283800,1347370200,1347456600,1347543000,1347629400,1347888600,1347975000,1348061400,1348147800,1348234200,1348493400,1348579800,1348666200,1348752600,1348839000,1349098200,1349184600,1349271000,1349357400,1349443800,1349703000,1349789400,1349875800,1349962200,1350048600,1350307800,1350394200,1350480600,1350567000,1350653400,1350912600,1350999000,1351085400,1351171800,1351258200,1351690200,1351776600,1351863000,1352125800,1352212200,1352298600,1352385000,1352471400,1352730600,1352817000,1352903400,1352989800,1353076200,1353335400,1353421800,1353508200,1353681000,1353940200,1354026600,1354113000,1354199400,1354285800,1354545000,1354631400,1354717800,1354804200,1354890600,1355149800,1355236200,1355322600,1355409000,1355495400,1355754600,1355841000,1355927400,1356013800,1356100200,1356359400,1356532200,1356618600,1356705000,1356964200,1357137000,1357223400,1357309800,1357569000,1357655400,1357741800,1357828200,1357914600,1358173800,1358260200,1358346600,1358433000,1358519400,1358865000,1358951400,1359037800,1359124200,1359383400,1359469800,1359556200,1359642600,1359729000,1359988200,1360074600,1360161000,1360247400,1360333800,1360593000,1360679400,1360765800,1360852200,1360938600,1361284200,1361370600,1361457000,1361543400,1361802600,1361889000,1361975400,1362061800,1362148200,1362407400,1362493800,1362580200,1362666600,1362753000,1363008600,1363095000,1363181400,1363267800,1363354200,1363613400,1363699800,1363786200,1363872600,1363959000,1364218200,1364304600,1364391000,1364477400,1364823000,1364909400,1364995800,1365082200,1365168600,1365427800,1365514200,1365600600,1365687000,1365773400,1366032600,1366119000,1366205400,1366291800,1366378200,1366637400,1366723800,1366810200,1366896600,1366983000,1367242200,1367328600,1367415000,1367501400,1367587800,1367847000,1367933400,1368019800,1368106200,1368192600,1368451800,1368538200,1368624600,1368711000,1368797400,1369056600,1369143000,1369229400,1369315800,1369402200,1369747800,1369834200,1369920600,1370007000,1370266200,1370352600,1370439000,1370525400,1370611800,1370871000,1370957400,1371043800,1371130200,1371216600,1371475800,1371562200,1371648600,1371735000,1371821400,1372080600,1372167000,1372253400,1372339800,1372426200,1372685400,1372771800,1372858200,1373031000,1373290200,1373376600,1373463000,1373549400,1373635800,1373895000,1373981400,1374067800,1374154200,1374240600,1374499800,1374586200,1374672600,1374759000,1374845400,1375104600,1375191000,1375277400,1375363800,1375450200,1375709400,1375795800,1375882200,1375968600,1376055000,1376314200,1376400600,1376487000,1376573400,1376659800,1376919000,1377005400,1377091800,1377178200,1377264600,1377523800,1377610200,1377696600,1377783000,1377869400,1378215000,1378301400,1378387800,1378474200,1378733400,1378819800,1378906200,1378992600,1379079000,1379338200,1379424600,1379511000,1379597400,1379683800,1379943000,1380029400,1380115800,1380202200,1380288600,1380547800,1380634200,1380720600,1380807000,1380893400,1381152600,1381239000,1381325400,1381411800,1381498200,1381757400,1381843800,1381930200,1382016600,1382103000,1382362200,1382448600,1382535000,1382621400,1382707800,1382967000,1383053400,1383139800,1383226200,1383312600,1383575400,1383661800,1383748200,1383834600,1383921000,1384180200,1384266600,1384353000,1384439400,1384525800,1384785000,1384871400,1384957800,1385044200,1385130600,1385389800,1385476200,1385562600,1385735400,1385994600,1386081000,1386167400,1386253800,1386340200,1386599400,1386685800,1386772200,1386858600,1386945000,1387204200,1387290600,1387377000,1387463400,1387549800,1387809000,1387895400,1388068200,1388154600,1388413800,1388500200,1388673000,1388759400,1389018600,1389105000,1389191400,1389277800,1389364200,1389623400,1389709800,1389796200,1389882600,1389969000,1390314600,1390401000,1390487400,1390573800,1390833000,1390919400,1391005800,1391092200,1391178600,1391437800,1391524200,1391610600,1391697000,1391783400,1392042600,1392129000,1392215400,1392301800,1392388200,1392733800,1392820200,1392906600,1392993000,1393252200,1393338600,1393425000,1393511400,1393597800,1393857000,1393943400,1394029800,1394116200,1394202600,1394458200,1394544600,1394631000,1394717400,1394803800,1395063000,1395149400,1395235800,1395322200,1395408600,1395667800,1395754200,1395840600,1395927000,1396013400,1396272600,1396359000,1396445400,1396531800,1396618200,1396877400,1396963800,1397050200,1397136600,1397223000,1397482200,1397568600,1397655000,1397741400,1398087000,1398173400,1398259800,1398346200,1398432600,1398691800,1398778200,1398864600,1398951000,1399037400,1399296600,1399383000,1399469400,1399555800,1399642200,1399901400,1399987800,1400074200,1400160600,1400247000,1400506200,1400592600,1400679000,1400765400,1400851800,1401197400,1401283800,1401370200,1401456600,1401715800,1401802200,1401888600,1401975000,1402061400,1402320600,1402407000,1402493400,1402579800,1402666200,1402925400,1403011800,1403098200,1403184600,1403271000,1403530200,1403616600,1403703000,1403789400,1403875800,1404135000,1404221400,1404307800,1404394200,1404739800,1404826200,1404912600,1404999000,1405085400,1405344600,1405431000,1405517400,1405603800,1405690200,1405949400,1406035800,1406122200,1406208600,1406295000,1406554200,1406640600,1406727000,1406813400,1406899800,1407159000,1407245400,1407331800,1407418200,1407504600,1407763800,1407850200,1407936600,1408023000,1408109400,1408368600,1408455000,1408541400,1408627800,1408714200,1408973400,1409059800,1409146200,1409232600,1409319000,1409664600,1409751000,1409837400,1409923800,1410183000,1410269400,1410355800,1410442200,1410528600,1410787800,1410874200,1410960600,1411047000,1411133400,1411392600,1411479000,1411565400,1411651800,1411738200,1411997400,1412083800,1412170200,1412256600,1412343000,1412602200,1412688600,1412775000,1412861400,1412947800,1413207000,1413293400,1413379800,1413466200,1413552600,1413811800,1413898200,1413984600,1414071000,1414157400,1414416600,1414503000,1414589400,1414675800,1414762200,1415025000,1415111400,1415197800,1415284200,1415370600,1415629800,1415716200,1415802600,1415889000,1415975400,1416234600,1416321000,1416407400,1416493800,1416580200,1416839400,1416925800,1417012200,1417185000,1417444200,1417530600,1417617000,1417703400,1417789800,1418049000,1418135400,1418221800,1418308200,1418394600,1418653800,1418740200,1418826600,1418913000,1418999400,1419258600,1419345000,1419431400,1419604200,1419863400,1419949800,1420036200,1420209000,1420468200,1420554600,1420641000,1420727400,1420813800,1421073000,1421159400,1421245800,1421332200,1421418600,1421764200,1421850600,1421937000,1422023400,1422282600,1422369000,1422455400,1422541800,1422628200,1422887400,1422973800,1423060200,1423146600,1423233000,1423492200,1423578600,1423665000,1423751400,1423837800,1424183400,1424269800,1424356200,1424442600,1424701800,1424788200,1424874600,1424961000,1425047400,1425306600,1425393000,1425479400,1425565800,1425652200,1425907800,1425994200,1426080600,1426167000,1426253400,1426512600,1426599000,1426685400,1426771800,1426858200,1427117400,1427203800,1427290200,1427376600,1427463000,1427722200,1427808600,1427895000,1427981400,1428327000,1428413400,1428499800,1428586200,1428672600,1428931800,1429018200,1429104600,1429191000,1429277400,1429536600,1429623000,1429709400,1429795800,1429882200,1430141400,1430227800,1430314200,1430400600,1430487000,1430746200,1430832600,1430919000,1431005400,1431091800,1431351000,1431437400,1431523800,1431610200,1431696600,1431955800,1432042200,1432128600,1432215000,1432301400,1432647000,1432733400,1432819800,1432906200,1433165400,1433251800,1433338200,1433424600,1433511000,1433770200,1433856600,1433943000,1434029400,1434115800,1434375000,1434461400,1434547800,1434634200,1434720600,1434979800,1435066200,1435152600,1435239000,1435325400,1435584600,1435671000,1435757400,1435843800,1436189400,1436275800,1436362200,1436448600,1436535000,1436794200,1436880600,1436967000,1437053400,1437139800,1437399000,1437485400,1437571800,1437658200,1437744600,1438003800,1438090200,1438176600,1438263000,1438349400,1438608600,1438695000,1438781400,1438867800,1438954200,1439213400,1439299800,1439386200,1439472600,1439559000,1439818200,1439904600,1439991000,1440077400,1440163800,1440423000,1440509400,1440595800,1440682200,1440768600,1441027800,1441114200,1441200600,1441287000,1441373400,1441719000,1441805400,1441891800,1441978200,1442237400,1442323800,1442410200,1442496600,1442583000,1442842200,1442928600,1443015000,1443101400,1443187800,1443447000,1443533400,1443619800,1443706200,1443792600,1444051800,1444138200,1444224600,1444311000,1444397400,1444656600,1444743000,1444829400,1444915800,1445002200,1445261400,1445347800,1445434200,1445520600,1445607000,1445866200,1445952600,1446039000,1446125400,1446211800,1446474600,1446561000,1446647400,1446733800,1446820200,1447079400,1447165800,1447252200,1447338600,1447425000,1447684200,1447770600,1447857000,1447943400,1448029800,1448289000,1448375400,1448461800,1448634600,1448893800,1448980200,1449066600,1449153000,1449239400,1449498600,1449585000,1449671400,1449757800,1449844200,1450103400,1450189800,1450276200,1450362600,1450449000,1450708200,1450794600,1450881000,1450967400,1451313000,1451399400,1451485800,1451572200,1451917800,1452004200,1452090600,1452177000,1452263400,1452522600,1452609000,1452695400,1452781800,1452868200,1453213800,1453300200,1453386600,1453473000,1453732200,1453818600,1453905000,1453991400,1454077800,1454337000,1454423400,1454509800,1454596200,1454682600,1454941800,1455028200,1455114600,1455201000,1455287400,1455633000,1455719400,1455805800,1455892200,1456151400,1456237800,1456324200,1456410600,1456497000,1456756200,1456842600,1456929000,1457015400,1457101800,1457361000,1457447400,1457533800,1457620200,1457706600,1457962200,1458048600,1458135000,1458221400,1458307800,1458567000,1458653400,1458739800,1458826200,1459171800,1459258200,1459344600,1459431000,1459517400,1459776600,1459863000,1459949400,1460035800,1460122200,1460381400,1460467800,1460554200,1460640600,1460727000,1460986200,1461072600,1461159000,1461245400,1461331800,1461591000,1461677400,1461763800,1461850200,1461936600,1462195800,1462282200,1462368600,1462455000,1462541400,1462800600,1462887000,1462973400,1463059800,1463146200,1463405400,1463491800,1463578200,1463664600,1463751000,1464010200,1464096600,1464183000,1464269400,1464355800,1464701400,1464787800,1464874200,1464960600,1465219800,1465306200,1465392600,1465479000,1465565400,1465824600,1465911000,1465997400,1466083800,1466170200,1466429400,1466515800,1466602200,1466688600,1466775000,1467034200,1467120600,1467207000,1467293400,1467379800,1467725400,1467811800,1467898200,1467984600,1468243800,1468330200,1468416600,1468503000,1468589400,1468848600,1468935000,1469021400,1469107800,1469194200,1469453400,1469539800,1469626200,1469712600,1469799000,1470058200,1470144600,1470231000,1470317400,1470403800,1470663000,1470749400,1470835800,1470922200,1471008600,1471267800,1471354200,1471440600,1471527000,1471613400,1471872600,1471959000,1472045400,1472131800,1472218200,1472477400,1472563800,1472650200,1472736600,1472823000,1473168600,1473255000,1473341400,1473427800,1473687000,1473773400,1473859800,1473946200,1474032600,1474291800,1474378200,1474464600,1474551000,1474637400,1474896600,1474983000,1475069400,1475155800,1475242200,1475501400,1475587800,1475674200,1475760600,1475847000,1476106200,1476192600,1476279000,1476365400,1476451800,1476711000,1476797400,1476883800,1476970200,1477056600,1477315800,1477402200,1477488600,1477575000,1477661400,1477920600,1478007000,1478093400,1478179800,1478266200,1478529000,1478615400,1478701800,1478788200,1478874600,1479133800,1479220200,1479306600,1479393000,1479479400,1479738600,1479825000,1479911400,1480084200,1480343400,1480429800,1480516200,1480602600,1480689000,1480948200,1481034600,1481121000,1481207400,1481293800,1481553000,1481639400,1481725800,1481812200,1481898600,1482157800,1482244200,1482330600,1482417000,1482503400,1482849000,1482935400,1483021800,1483108200,1483453800,1483540200,1483626600,1483713000,1483972200,1484058600,1484145000,1484231400,1484317800,1484663400,1484749800,1484836200,1484922600,1485181800,1485268200,1485354600,1485441000,1485527400,1485786600,1485873000,1485959400,1486045800,1486132200,1486391400,1486477800,1486564200,1486650600,1486737000,1486996200,1487082600,1487169000,1487255400,1487341800,1487687400,1487773800,1487860200,1487946600,1488205800,1488292200,1488378600,1488465000,1488551400,1488810600,1488897000,1488983400,1489069800,1489156200,1489411800,1489498200,1489584600,1489671000,1489757400,1490016600,1490103000,1490189400,1490275800,1490362200,1490621400,1490707800,1490794200,1490880600,1490967000,1491226200,1491312600,1491399000,1491485400,1491571800,1491831000,1491917400,1492003800,1492090200,1492435800,1492522200,1492608600,1492695000,1492781400,1493040600,1493127000,1493213400,1493299800,1493386200,1493645400,1493731800,1493818200,1493904600,1493991000,1494250200,1494336600,1494423000,1494509400,1494595800,1494855000,1494941400,1495027800,1495114200,1495200600,1495459800,1495546200,1495632600,1495719000,1495805400,1496151000,1496237400,1496323800,1496410200,1496669400,1496755800,1496842200,1496928600,1497015000,1497274200,1497360600,1497447000,1497533400,1497619800,1497879000,1497965400,1498051800,1498138200,1498224600,1498483800,1498570200,1498656600,1498743000,1498829400,1499088600,1499261400,1499347800,1499434200,1499693400,1499779800,1499866200,1499952600,1500039000,1500298200,1500384600,1500471000,1500557400,1500643800,1500903000,1500989400,1501075800,1501162200,1501248600,1501507800,1501594200,1501680600,1501767000,1501853400,1502112600,1502199000,1502285400,1502371800,1502458200,1502717400,1502803800,1502890200,1502976600,1503063000,1503322200,1503408600,1503495000,1503581400,1503667800,1503927000,1504013400,1504099800,1504186200,1504272600,1504618200,1504704600,1504791000,1504877400,1505136600,1505223000,1505309400,1505395800,1505482200,1505741400,1505827800,1505914200,1506000600,1506087000,1506346200,1506432600,1506519000,1506605400,1506691800,1506951000,1507037400,1507123800,1507210200,1507296600,1507555800,1507642200,1507728600,1507815000,1507901400,1508160600,1508247000,1508333400,1508419800,1508506200,1508765400,1508851800,1508938200,1509024600,1509111000,1509370200,1509456600,1509543000,1509629400,1509715800,1509978600,1510065000,1510151400,1510237800,1510324200,1510583400,1510669800,1510756200,1510842600,1510929000,1511188200,1511274600,1511361000,1511533800,1511793000,1511879400,1511965800,1512052200,1512138600,1512397800,1512484200,1512570600,1512657000,1512743400,1513002600,1513089000,1513175400,1513261800,1513348200,1513607400,1513693800,1513780200,1513866600,1513953000,1514298600,1514385000,1514471400,1514557800,1514903400,1514989800,1515076200,1515162600,1515421800,1515508200,1515594600,1515681000,1515767400,1516113000,1516199400,1516285800,1516372200,1516631400,1516717800,1516804200,1516890600,1516977000,1517236200,1517322600,1517409000,1517495400,1517581800,1517841000,1517927400,1518013800,1518100200,1518186600,1518445800,1518532200,1518618600,1518705000,1518791400,1519137000,1519223400,1519309800,1519396200,1519655400,1519741800,1519828200,1519914600,1520001000,1520260200,1520346600,1520433000,1520519400,1520605800,1520861400,1520947800,1521034200,1521120600,1521207000,1521466200,1521552600,1521639000,1521725400,1521811800,1522071000,1522157400,1522243800,1522330200,1522675800,1522762200,1522848600,1522935000,1523021400,1523280600,1523367000,1523453400,1523539800,1523626200,1523885400,1523971800,1524058200,1524144600,1524231000,1524490200,1524576600,1524663000,1524749400,1524835800,1525095000,1525181400,1525267800,1525354200,1525440600,1525699800,1525786200,1525872600,1525959000,1526045400,1526304600,1526391000,1526477400,1526563800,1526650200,1526909400,1526995800,1527082200,1527168600,1527255000,1527600600,1527687000,1527773400,1527859800,1528119000,1528205400,1528291800,1528378200,1528464600,1528723800,1528810200,1528896600,1528983000,1529069400,1529328600,1529415000,1529501400,1529587800,1529674200,1529933400,1530019800,1530106200,1530192600,1530279000,1530538200,1530624600,1530797400,1530883800,1531143000,1531229400,1531315800,1531402200,1531488600,1531747800,1531834200,1531920600,1532007000,1532093400,1532352600,1532439000,1532525400,1532611800,1532698200,1532957400,1533043800,1533130200,1533216600,1533303000,1533562200,1533648600,1533735000,1533821400,1533907800,1534167000,1534253400,1534339800,1534426200,1534512600,1534771800,1534858200,1534944600,1535031000,1535117400,1535376600,1535463000,1535549400,1535635800,1535722200,1536067800,1536154200,1536240600,1536327000,1536586200,1536672600,1536759000,1536845400,1536931800,1537191000,1537277400,1537363800,1537450200,1537536600,1537795800,1537882200,1537968600,1538055000,1538141400,1538400600,1538487000,1538573400,1538659800,1538746200,1539005400,1539091800,1539178200,1539264600,1539351000,1539610200,1539696600,1539783000,1539869400,1539955800,1540215000,1540301400,1540387800,1540474200,1540560600,1540819800,1540906200,1540992600,1541079000,1541165400,1541428200,1541514600,1541601000,1541687400,1541773800,1542033000,1542119400,1542205800,1542292200,1542378600,1542637800,1542724200,1542810600,1542983400,1543242600,1543329000,1543415400,1543501800,1543588200,1543847400,1543933800,1544106600,1544193000,1544452200,1544538600,1544625000,1544711400,1544797800,1545057000,1545143400,1545229800,1545316200,1545402600,1545661800,1545834600,1545921000,1546007400,1546266600,1546439400,1546525800,1546612200,1546871400,1546957800,1547044200,1547130600,1547217000,1547476200,1547562600,1547649000,1547735400,1547821800,1548167400,1548253800,1548340200,1548426600,1548685800,1548772200,1548858600,1548945000,1549031400,1549290600,1549377000,1549463400,1549549800,1549636200,1549895400,1549981800,1550068200,1550154600,1550241000,1550586600,1550673000,1550759400,1550845800,1551105000,1551191400,1551277800,1551364200,1551450600,1551709800,1551796200,1551882600,1551969000,1552055400,1552311000,1552397400,1552483800,1552570200,1552656600,1552915800,1553002200,1553088600,1553175000,1553261400,1553520600,1553607000,1553693400,1553779800,1553866200,1554125400,1554211800,1554298200,1554384600,1554471000,1554730200,1554816600,1554903000,1554989400,1555075800,1555335000,1555421400,1555507800,1555594200,1555939800,1556026200,1556112600,1556199000,1556285400,1556544600,1556631000,1556717400,1556803800,1556890200,1557149400,1557235800,1557322200,1557408600,1557495000,1557754200,1557840600,1557927000,1558013400,1558099800,1558359000,1558445400,1558531800,1558618200,1558704600,1559050200,1559136600,1559223000,1559309400,1559568600,1559655000,1559741400,1559827800,1559914200,1560173400,1560259800,1560346200,1560432600,1560519000,1560778200,1560864600,1560951000,1561037400,1561123800,1561383000,1561469400,1561555800,1561642200,1561728600,1561987800,1562074200,1562160600,1562333400,1562592600,1562679000,1562765400,1562851800,1562938200,1563197400,1563283800,1563370200,1563456600,1563543000,1563802200,1563888600,1563975000,1564061400,1564147800,1564407000,1564493400,1564579800,1564666200,1564752600,1565011800,1565098200,1565184600,1565271000,1565357400,1565616600,1565703000,1565789400,1565875800,1565962200,1566221400,1566307800,1566394200,1566480600,1566567000,1566826200,1566912600,1566999000,1567085400,1567171800,1567517400,1567603800,1567690200,1567776600,1568035800,1568122200,1568208600,1568295000,1568381400,1568640600,1568727000,1568813400,1568899800,1568986200,1569245400,1569331800,1569418200,1569504600,1569591000,1569850200,1569936600,1570023000,1570109400,1570195800,1570455000,1570541400,1570627800,1570714200,1570800600,1571059800,1571146200,1571232600,1571319000,1571405400,1571664600,1571751000,1571837400,1571923800,1572010200,1572269400,1572355800,1572442200,1572528600,1572615000,1572877800,1572964200,1573050600,1573137000,1573223400,1573482600,1573569000,1573655400,1573741800,1573828200,1574087400,1574173800,1574260200,1574346600,1574433000,1574692200,1574778600,1574865000,1575037800,1575297000,1575383400,1575469800,1575556200,1575642600,1575901800,1575988200,1576074600,1576161000,1576247400,1576506600,1576593000,1576679400,1576765800,1576852200,1577111400,1577197800,1577370600,1577457000,1577716200,1577802600,1577975400,1578061800,1578321000,1578407400,1578493800,1578580200,1578666600,1578925800,1579012200,1579098600,1579185000,1579271400,1579617000,1579703400,1579789800,1579876200,1580135400,1580221800,1580308200,1580394600,1580481000,1580740200,1580826600,1580913000,1580999400,1581085800,1581345000,1581431400,1581517800,1581604200,1581690600,1582036200,1582122600,1582209000,1582295400,1582554600,1582641000,1582727400,1582813800,1582900200,1583159400,1583245800,1583332200,1583418600,1583505000,1583760600,1583847000,1583933400,1584019800,1584106200,1584365400,1584451800,1584538200,1584624600,1584711000,1584970200,1585056600,1585143000,1585229400,1585315800,1585575000,1585661400,1585747800,1585834200,1585920600,1586179800,1586266200,1586352600,1586439000,1586784600,1586871000,1586957400,1587043800,1587130200,1587389400,1587475800,1587562200,1587648600,1587735000,1587994200,1588080600,1588167000,1588253400,1588339800,1588599000,1588685400,1588771800,1588858200,1588944600,1589203800,1589290200,1589376600,1589463000,1589549400,1589808600,1589895000,1589981400,1590067800,1590154200,1590499800,1590586200,1590672600,1590759000,1591018200,1591104600,1591191000,1591277400,1591363800,1591623000,1591709400,1591795800,1591882200,1591968600,1592227800,1592314200,1592400600,1592487000,1592573400,1592832600,1592919000,1593005400,1593091800,1593178200,1593437400,1593523800,1593610200,1593696600,1594042200,1594128600,1594215000,1594301400,1594387800,1594647000,1594733400,1594819800,1594906200,1594992600,1595251800,1595338200,1595424600,1595511000,1595597400,1595856600,1595943000,1596029400,1596115800,1596202200,1596461400,1596547800,1596634200,1596720600,1596807000,1597066200,1597152600,1597239000,1597325400,1597411800,1597671000,1597757400,1597843800,1597930200,1598016600,1598275800,1598362200,1598448600,1598535000,1598621400,1598880600,1598967000,1599053400,1599139800,1599226200,1599571800,1599658200,1599744600,1599831000,1600090200,1600176600,1600263000,1600349400,1600435800,1600695000,1600781400,1600867800,1600954200,1601040600,1601299800,1601386200,1601472600,1601559000,1601645400,1601904600,1601991000,1602077400,1602163800,1602250200,1602509400,1602595800,1602682200,1602768600,1602855000,1603114200,1603200600,1603287000,1603373400,1603459800,1603719000,1603805400,1603891800,1603978200,1604064600,1604327400,1604413800,1604500200,1604586600,1604673000,1604932200,1605018600,1605105000,1605191400,1605277800,1605537000,1605623400,1605709800,1605796200,1605882600,1606141800,1606228200,1606314600,1606487400,1606746600,1606833000,1606919400,1607005800,1607092200,1607351400,1607437800,1607524200,1607610600,1607697000,1607956200,1608042600,1608129000,1608215400,1608301800,1608561000,1608647400,1608733800,1608820200,1609165800,1609252200,1609338600,1609425000,1609770600,1609857000,1609943400,1610029800,1610116200,1610375400,1610461800,1610548200,1610634600,1610721000,1611066600,1611153000,1611239400,1611325800,1611585000,1611671400,1611757800,1611844200,1611930600,1612189800,1612276200,1612362600,1612449000,1612535400,1612794600,1612881000,1612967400,1613053800,1613140200,1613485800,1613572200,1613658600,1613745000,1614004200,1614090600,1614177000,1614263400,1614349800,1614609000,1614695400,1614781800,1614868200,1614954600,1615213800,1615300200,1615386600,1615473000,1615559400,1615815000,1615901400,1615987800,1616074200,1616160600,1616419800,1616506200,1616592600,1616679000,1616765400,1617024600,1617111000,1617197400,1617283800,1617629400,1617715800,1617802200,1617888600,1617975000,1618234200,1618320600,1618407000,1618493400,1618579800,1618839000,1618925400,1619011800,1619098200,1619184600,1619443800,1619530200,1619616600,1619703000,1619789400,1620048600,1620135000,1620221400,1620307800,1620394200,1620653400,1620739800,1620826200,1620912600,1620999000,1621258200,1621344600,1621431000,1621517400,1621603800,1621863000,1621949400,1622035800,1622122200,1622208600,1622554200,1622640600,1622727000,1622813400,1623072600,1623159000,1623245400,1623331800,1623418200,1623677400,1623763800,1623850200,1623936600,1624023000,1624282200,1624368600,1624455000,1624541400,1624627800,1624887000,1624973400,1625059800,1625146200,1625232600,1625578200,1625664600,1625751000,1625837400,1626096600,1626183000,1626269400,1626355800,1626442200,1626701400,1626787800,1626874200,1626960600,1627047000,1627306200,1627392600,1627479000,1627565400,1627651800,1627911000,1627997400,1628083800,1628170200,1628256600,1628515800,1628602200,1628688600,1628775000,1628861400,1629120600,1629207000,1629293400,1629379800,1629466200,1629725400,1629811800,1629898200,1629984600,1630071000,1630330200,1630416600,1630503000,1630589400,1630675800,1631021400,1631107800,1631194200,1631280600,1631539800,1631626200,1631712600,1631799000,1631885400,1632144600,1632231000,1632317400,1632403800,1632490200,1632749400,1632835800,1632922200,1633008600,1633095000,1633354200,1633440600,1633527000,1633613400,1633699800,1633959000,1634045400,1634131800,1634218200,1634304600,1634563800,1634650200,1634736600,1634823000,1634909400,1635168600,1635255000,1635341400,1635427800,1635514200,1635773400,1635859800,1635946200,1636032600,1636119000,1636381800,1636468200,1636554600,1636641000,1636727400,1636986600,1637073000,1637159400,1637245800,1637332200,1637591400,1637677800,1637764200,1637937000,1638196200,1638282600,1638369000,1638455400,1638541800,1638801000,1638887400,1638973800,1639060200,1639146600,1639405800,1639492200,1639578600,1639665000,1639751400,1640010600,1640097000,1640183400,1640269800,1640615400,1640701800,1640788200,1640874600,1640961000,1641220200,1641306600,1641393000,1641479400,1641565800,1641825000,1641911400,1641997800,1642084200,1642170600,1642516200,1642602600,1642689000,1642775400,1643034600,1643121000,1643207400,1643293800,1643380200,1643639400,1643725800,1643812200,1643898600,1643985000,1644244200,1644330600,1644417000,1644503400,1644589800,1644849000,1644935400,1645021800,1645108200,1645194600,1645540200,1645626600,1645713000,1645799400,1646058600,1646145000,1646231400,1646317800,1646404200,1646663400,1646749800,1646836200,1646922600,1647009000,1647264600,1647351000,1647437400,1647523800,1647610200,1647869400,1647955800,1648042200,1648128600,1648215000,1648474200,1648560600,1648647000,1648733400,1648819800,1649079000,1649165400,1649251800,1649338200,1649424600,1649683800,1649770200,1649856600,1649943000,1650288600,1650375000,1650461400,1650547800,1650634200,1650893400,1650979800,1651066200,1651152600,1651239000,1651498200,1651584600,1651671000,1651757400,1651843800,1652103000,1652189400,1652275800,1652362200,1652448600,1652707800,1652794200,1652880600,1652967000,1653053400,1653312600,1653399000,1653485400,1653571800,1653658200,1654003800,1654090200,1654176600,1654263000,1654522200,1654608600,1654695000,1654781400,1654867800,1655127000,1655213400,1655299800,1655386200,1655472600,1655818200,1655904600,1655991000,1656077400,1656336600,1656423000,1656509400,1656595800,1656682200,1657027800,1657114200,1657200600,1657287000,1657546200,1657632600,1657719000,1657805400,1657891800,1658151000,1658237400,1658323800,1658410200,1658496600,1658755800,1658842200,1658928600,1659015000,1659101400,1659360600,1659447000,1659533400,1659619800,1659706200,1659965400,1660051800,1660138200,1660224600,1660311000,1660570200,1660656600,1660743000,1660829400,1660915800,1661175000,1661261400,1661347800,1661434200,1661520600,1661779800,1661866200,1661952600,1662039000,1662125400,1662471000,1662557400,1662643800,1662730200,1662989400,1663075800,1663162200,1663248600,1663335000,1663594200,1663680600,1663767000,1663853400,1663939800,1664199000,1664285400,1664371800,1664458200,1664544600,1664803800,1664890200,1664976600,1665063000,1665149400,1665408600,1665495000,1665581400,1665667800,1665754200,1666013400,1666099800,1666186200,1666272600,1666359000,1666618200,1666704600,1666791000,1666877400,1666963800,1667223000,1667309400,1667395800,1667482200,1667568600,1667831400,1667917800,1668004200,1668090600,1668177000,1668436200,1668522600,1668609000,1668695400,1668781800,1669041000,1669127400,1669213800,1669386600,1669645800,1669732200,1669818600,1669905000,1669991400,1670250600,1670337000,1670423400,1670509800,1670596200,1670855400,1670941800,1671028200,1671114600,1671201000,1671460200,1671546600,1671633000,1671719400,1671805800,1672151400,1672237800,1672324200,1672410600,1672756200,1672842600,1672929000,1673015400,1673274600,1673361000,1673447400,1673533800,1673620200,1673965800,1674052200,1674138600,1674225000,1674484200,1674570600,1674657000,1674743400,1674829800,1675089000,1675175400,1675261800,1675348200,1675434600,1675693800,1675780200,1675866600,1675953000,1676039400,1676298600,1676385000,1676471400,1676557800,1676644200,1676989800,1677076200,1677162600,1677249000,1677508200,1677594600,1677681000,1677767400,1677853800,1678113000,1678199400,1678285800,1678372200,1678458600,1678714200,1678800600,1678887000,1678973400,1679059800,1679319000,1679405400,1679491800,1679578200,1679664600,1679923800,1680010200,1680096600,1680183000,1680269400,1680528600,1680615000,1680701400,1680787800,1681133400,1681219800,1681306200,1681392600,1681479000,1681738200,1681824600,1681911000,1681997400,1682083800,1682343000,1682429400,1682515800,1682602200,1682688600,1682947800,1683034200,1683120600,1683207000,1683293400,1683552600,1683639000,1683725400,1683811800,1683898200,1684157400,1684243800,1684330200,1684416600,1684503000,1684762200,1684848600,1684935000,1685021400,1685107800,1685453400,1685539800,1685626200,1685712600,1685971800,1686058200,1686144600,1686231000,1686317400,1686576600,1686663000,1686749400,1686835800,1686922200,1687267800,1687354200,1687440600,1687527000,1687786200,1687872600,1687959000,1688045400,1688131800,1688391000,1688563800,1688650200,1688736600,1688995800,1689082200,1689168600,1689255000,1689341400,1689600600,1689687000,1689773400,1689859800,1689946200,1690205400,1690291800,1690378200,1690464600,1690551000,1690810200,1690896600,1690983000,1691069400,1691155800,1691415000,1691501400,1691587800,1691674200,1691760600],\"indicators\":{\"quote\":[{\"open\":[1.2666670083999634,1.7193330526351929,1.6666669845581055,1.5333329439163208,1.3333330154418945,1.0933330059051514,1.0759999752044678,1.1720000505447388,1.196666955947876,1.1593329906463623,1.1959999799728394,1.329332947731018,1.3799999952316284,1.4246670007705688,1.4566669464111328,1.3773330450057983,1.3666670322418213,1.4126670360565186,1.4333330392837524,1.3940000534057617,1.3700000047683716,1.3846670389175415,1.3466670513153076,1.3666670322418213,1.399999976158142,1.463333010673523,1.4359999895095825,1.340000033378601,1.3266669511795044,1.309999942779541,1.246000051498413,1.1866669654846191,1.2120000123977661,1.2300000190734863,1.2640000581741333,1.305999994277954,1.2359999418258667,1.2433329820632935,1.2726670503616333,1.2833329439163208,1.2773330211639404,1.3259999752044678,1.3166669607162476,1.3133330345153809,1.3106670379638672,1.3079999685287476,1.3580000400543213,1.391332983970642,1.3739999532699585,1.3773330450057983,1.399999976158142,1.3833329677581787,1.3926670551300049,1.369333028793335,1.3986669778823853,1.476667046546936,1.401332974433899,1.378000020980835,1.3926670551300049,1.391332983970642,1.3259999752044678,1.3300000429153442,1.3600000143051147,1.4026670455932617,1.4126670360565186,1.4666670560836792,1.3793330192565918,1.3619999885559082,1.409999966621399,1.4040000438690186,1.3713330030441284,1.3619999885559082,1.3626669645309448,1.3466670513153076,1.3760000467300415,1.399999976158142,1.3926670551300049,1.3680000305175781,1.3466670513153076,1.343999981880188,1.3739999532699585,1.3786669969558716,1.3960000276565552,1.386667013168335,1.4166669845581055,1.4259999990463257,1.4093329906463623,1.4626669883728027,1.4453330039978027,1.418666958808899,1.5066670179367065,1.6579999923706055,1.6333329677581787,1.6666669845581055,1.6319999694824219,1.9066669940948486,1.8833329677581787,2.01466703414917,2.066667079925537,2.0133330821990967,2.0446670055389404,2.010667085647583,2.1046669483184814,2.2193329334259033,2.351332902908325,2.373332977294922,2.3606669902801514,2.249332904815674,2.3913331031799316,2.2673330307006836,2.134000062942505,2.0899999141693115,2.0326669216156006,2.1653330326080322,2.167332887649536,2.136667013168335,2.109333038330078,2.0193328857421875,1.9113329648971558,2.0,2.0893330574035645,2.109333038330078,2.119999885559082,2.1500000953674316,2.0840001106262207,1.8680000305175781,1.7233330011367798,1.8020000457763672,1.8466670513153076,1.7713329792022705,1.7893329858779907,1.7773330211639404,1.7653330564498901,1.7886669635772705,1.8666670322418213,1.878000020980835,1.906000018119812,1.8006670475006104,1.797333002090454,1.7433329820632935,1.698667049407959,1.6846669912338257,1.6019999980926514,1.5413329601287842,1.5686670541763306,1.6433329582214355,1.647333025932312,1.6493330001831055,1.658666968345642,1.6033329963684082,1.6206669807434082,1.6106669902801514,1.5880000591278076,1.5626670122146606,1.5506670475006104,1.585332989692688,1.608667016029358,1.5506670475006104,1.5499999523162842,1.5759999752044678,1.534000039100647,1.5399999618530273,1.6419999599456787,1.5553330183029175,1.525333046913147,1.4786670207977295,1.4520000219345093,1.5206669569015503,1.5826669931411743,1.6033329963684082,1.5880000591278076,1.6319999694824219,1.6319999694824219,1.6619999408721924,1.6399999856948853,1.6440000534057617,1.6293330192565918,1.590000033378601,1.5880000591278076,1.4800000190734863,1.5240000486373901,1.5493329763412476,1.5460000038146973,1.536666989326477,1.5153330564498901,1.4739999771118164,1.4759999513626099,1.495332956314087,1.5133329629898071,1.553333044052124,1.6073329448699951,1.7699999809265137,1.8300000429153442,1.7886669635772705,1.726667046546936,1.7993329763412476,1.7899999618530273,1.8386670351028442,1.76466703414917,1.6720000505447388,1.675333023071289,1.6579999923706055,1.7100000381469727,1.675333023071289,1.684000015258789,1.713333010673523,1.7233330011367798,1.7799999713897705,1.7773330211639404,1.7953330278396606,1.8046669960021973,1.8459999561309814,1.840000033378601,1.8253329992294312,1.7853330373764038,1.8133330345153809,1.7933330535888672,1.7999999523162842,1.8826669454574585,1.8799999952316284,1.8046669960021973,1.8666670322418213,1.8660000562667847,1.7999999523162842,1.7400000095367432,1.8020000457763672,1.8839999437332153,1.841333031654358,1.801332950592041,1.7933330535888672,1.9213329553604126,1.9693330526351929,1.9793330430984497,2.0,1.901332974433899,1.9966670274734497,2.006666898727417,1.929332971572876,1.8960000276565552,1.8286670446395874,1.8346669673919678,1.8713330030441284,1.9026670455932617,1.8960000276565552,1.8446669578552246,1.7913329601287842,1.75266695022583,1.7493330240249634,1.824666976928711,1.8133330345153809,1.8426669836044312,1.848667025566101,1.852666974067688,1.899999976158142,1.899999976158142,1.937999963760376,1.9346669912338257,1.942667007446289,1.942667007446289,1.9926669597625732,1.8933329582214355,1.891332983970642,1.8953330516815186,1.9019999504089355,1.852666974067688,1.8226670026779175,1.8386670351028442,1.8666670322418213,1.9273329973220825,1.9133330583572388,1.934000015258789,1.8873330354690552,1.899999976158142,1.840000033378601,1.8533329963684082,1.9113329648971558,1.9126670360565186,1.8333330154418945,1.7673330307006836,1.6660000085830688,1.5399999618530273,1.6100000143051147,1.6959999799728394,1.602666974067688,1.7066669464111328,1.7746670246124268,1.7419999837875366,1.7593330144882202,1.6666669845581055,1.5906670093536377,1.5406670570373535,1.4620000123977661,1.5399999618530273,1.591333031654358,1.5140000581741333,1.6146670579910278,1.6333329677581787,1.6533329486846924,1.6440000534057617,1.5773329734802246,1.5,1.5593329668045044,1.5720000267028809,1.5579999685287476,1.5,1.534000039100647,1.6166670322418213,1.6386669874191284,1.6519999504089355,1.6633330583572388,1.7319999933242798,1.7300000190734863,1.7093329429626465,1.6993329524993896,1.7680000066757202,1.7333329916000366,1.7333329916000366,1.7146669626235962,1.6533329486846924,1.6633330583572388,1.5526670217514038,1.6019999980926514,1.6913330554962158,1.7986669540405273,1.820667028427124,1.8339999914169312,1.8166669607162476,1.8420000076293945,1.8666670322418213,1.8573329448699951,1.8200000524520874,1.8680000305175781,1.829332947731018,1.8266669511795044,1.8580000400543213,1.8819999694824219,1.8793330192565918,1.8893330097198486,1.899999976158142,1.9666670560836792,1.8926670551300049,1.9333330392837524,2.0,2.0973329544067383,2.109333038330078,2.0913329124450684,2.058000087738037,2.062666893005371,2.126667022705078,2.200000047683716,2.194667100906372,2.2320001125335693,2.299999952316284,2.2426669597625732,2.1626670360565186,2.117332935333252,2.117332935333252,2.103332996368408,2.1333329677581787,2.1659998893737793,2.1666669845581055,2.171333074569702,2.188667058944702,2.23533296585083,2.2799999713897705,2.308666944503784,2.055999994277954,2.0360000133514404,2.0293331146240234,2.0380001068115234,1.9666670560836792,1.9113329648971558,1.9193329811096191,1.8726669549942017,1.8700000047683716,1.8606669902801514,1.840000033378601,1.8666670322418213,1.843999981880188,1.9326670169830322,1.906000018119812,1.8993330001831055,1.929332971572876,1.880666971206665,1.8506669998168945,1.8133330345153809,1.7999999523162842,1.829332947731018,1.841333031654358,1.8986669778823853,1.8933329582214355,1.7746670246124268,1.7793329954147339,1.8126670122146606,1.7933330535888672,1.7873330116271973,1.775333046913147,1.8179999589920044,1.8713330030441284,1.899999976158142,1.965999960899353,1.9933329820632935,1.937999963760376,1.9813330173492432,2.0273330211639404,2.0733330249786377,2.119999885559082,2.1066670417785645,2.1333329677581787,2.1506669521331787,2.103332996368408,2.115999937057495,2.206666946411133,2.233333110809326,2.2660000324249268,2.324666976928711,2.299999952316284,2.2660000324249268,2.2820000648498535,2.2273330688476562,2.2426669597625732,2.253999948501587,2.2339999675750732,2.293333053588867,2.2899999618530273,2.2166669368743896,2.2079999446868896,2.2073330879211426,2.2133328914642334,2.312666893005371,2.434000015258789,2.4000000953674316,2.3519999980926514,2.326667070388794,2.3506669998168945,2.3320000171661377,2.3293330669403076,2.3313329219818115,2.2839999198913574,2.372667074203491,2.4773330688476562,2.518666982650757,2.5460000038146973,2.501332998275757,2.4886670112609863,2.446666955947876,2.351332902908325,2.3399999141693115,2.2733330726623535,2.2100000381469727,2.2160000801086426,2.251332998275757,2.262666940689087,2.2273330688476562,2.1619999408721924,2.1393330097198486,2.183332920074463,2.2093329429626465,2.190666913986206,2.121332883834839,2.138000011444092,2.1973330974578857,2.240000009536743,2.2179999351501465,2.208667039871216,2.233333110809326,2.260667085647583,2.1546669006347656,2.130666971206665,2.1666669845581055,2.0199999809265137,2.197999954223633,2.1659998893737793,2.128000020980835,2.0173330307006836,1.972000002861023,1.9533330202102661,1.891332983970642,1.8386670351028442,2.006666898727417,2.0373330116271973,2.0833330154418945,2.010667085647583,2.000667095184326,2.072000026702881,2.004667043685913,1.9019999504089355,1.8686670064926147,1.8559999465942383,1.8799999952316284,1.987333059310913,1.9240000247955322,2.02066707611084,1.948667049407959,1.9700000286102295,2.01200008392334,1.9593329429626465,1.996000051498413,2.134666919708252,2.233333110809326,2.2839999198913574,2.173332929611206,2.262666940689087,2.136667013168335,2.126667022705078,2.126667022705078,2.186666965484619,2.0899999141693115,2.0399999618530273,2.053999900817871,2.065999984741211,2.062666893005371,2.1026670932769775,2.1046669483184814,2.0859999656677246,2.197999954223633,2.2880001068115234,2.3333330154418945,2.0946669578552246,2.181333065032959,2.138000011444092,2.069999933242798,2.0439999103546143,1.9946670532226562,1.9933329820632935,1.9140000343322754,1.9673329591751099,1.8359999656677246,1.8660000562667847,1.7893329858779907,1.7933330535888672,1.8366669416427612,1.9179999828338623,1.9933329820632935,1.968000054359436,1.9539999961853027,1.9793330430984497,2.049999952316284,1.9593329429626465,1.9686670303344727,2.0193328857421875,2.009999990463257,1.972000002861023,1.934000015258789,2.0,2.003999948501587,1.9713330268859863,1.8933329582214355,1.8993330001831055,1.9066669940948486,1.9073330163955688,1.901332974433899,1.8673330545425415,1.8666670322418213,1.9033329486846924,1.946666955947876,1.8506669998168945,1.8600000143051147,1.9046670198440552,2.0,2.1566669940948486,2.125333070755005,2.066667079925537,2.062000036239624,2.0733330249786377,1.9673329591751099,1.9079999923706055,1.843999981880188,1.8546669483184814,1.9153330326080322,1.9666670560836792,1.9520000219345093,1.9833329916000366,2.0,1.9800000190734863,1.9240000247955322,1.9413330554962158,1.8926670551300049,1.929332971572876,1.8880000114440918,1.8680000305175781,1.8446669578552246,1.8833329677581787,1.9326670169830322,1.8553329706192017,1.8660000562667847,1.8253329992294312,1.901332974433899,1.8533329963684082,1.835332989692688,1.8466670513153076,1.8833329677581787,1.9513330459594727,1.9866670370101929,2.0406670570373535,2.066667079925537,2.0673329830169678,2.0399999618530273,2.0193328857421875,2.0859999656677246,2.130666971206665,2.086667060852051,2.076667070388794,2.138000011444092,2.186666965484619,2.1740000247955322,2.173332929611206,2.140000104904175,2.1419999599456787,2.1333329677581787,2.22933292388916,2.242000102996826,2.2593328952789307,2.2720000743865967,2.254667043685913,2.254667043685913,2.2866671085357666,2.295332908630371,2.3066670894622803,2.3473329544067383,2.3506669998168945,2.252000093460083,2.251332998275757,2.2839999198913574,2.316667079925537,2.3006670475006104,2.262666940689087,2.2426669597625732,2.2639999389648438,2.233333110809326,2.2253329753875732,2.200000047683716,2.3333330154418945,2.3453330993652344,2.319999933242798,2.319999933242798,2.299999952316284,2.2673330307006836,2.257999897003174,2.2693328857421875,2.2053329944610596,2.2073330879211426,2.256666898727417,2.2773330211639404,2.315999984741211,2.303999900817871,2.3346669673919678,2.4000000953674316,2.4666669368743896,2.4573330879211426,2.5399999618530273,2.5233330726623535,2.5246670246124268,2.5446670055389404,2.559999942779541,2.5333330631256104,2.545332908630371,2.6126670837402344,2.630000114440918,2.5320000648498535,2.563333034515381,2.553333044052124,2.5759999752044678,2.566667079925537,2.4906671047210693,2.619999885559082,2.4326670169830322,2.381333112716675,2.4100000858306885,2.297333002090454,2.2939999103546143,2.392667055130005,2.3333330154418945,2.318000078201294,2.4000000953674316,2.4673330783843994,2.5153329372406006,2.5373330116271973,2.5913329124450684,2.5933330059051514,2.5999999046325684,2.5933330059051514,2.442667007446289,2.353332996368408,2.3499999046325684,2.3506669998168945,2.396667003631592,2.413332939147949,2.4733328819274902,2.5320000648498535,2.5293331146240234,2.5486669540405273,2.8239998817443848,2.9066669940948486,2.873332977294922,2.7406671047210693,2.799999952316284,2.7980000972747803,2.7866671085357666,2.7133328914642334,2.803999900817871,2.8833329677581787,2.9000000953674316,2.946000099182129,3.0333330631256104,3.0653328895568848,3.1640000343322754,3.240000009536743,3.4000000953674316,3.3933329582214355,3.3666670322418213,3.5420000553131104,3.450666904449463,3.733333110809326,3.7326669692993164,3.5899999141693115,3.76466703414917,3.7593328952789307,4.133333206176758,3.8333330154418945,4.674666881561279,4.6433329582214355,5.3993330001831055,6.281332969665527,5.453332901000977,6.313333034515381,6.1666669845581055,6.074666976928711,5.900000095367432,5.757999897003174,5.6539998054504395,6.173333168029785,6.769999980926514,7.570000171661377,6.830667018890381,7.084000110626221,6.507999897003174,6.183332920074463,6.24399995803833,6.349999904632568,6.533332824707031,6.595333099365234,6.545332908630371,6.453332901000977,6.599999904632568,6.6666669845581055,6.906667232513428,6.783332824707031,6.803999900817871,6.9766669273376465,6.913332939147949,6.433332920074463,6.873332977294922,6.920000076293945,7.116666793823242,7.23799991607666,7.2906670570373535,7.883333206176758,7.866666793823242,7.888000011444092,8.091333389282227,8.309332847595215,8.212667465209961,8.325332641601562,8.366666793823242,8.868666648864746,8.41866683959961,7.101333141326904,8.064666748046875,7.900000095367432,7.992667198181152,8.266667366027832,8.29800033569336,8.026666641235352,8.542667388916016,8.621333122253418,8.986666679382324,8.838000297546387,9.0,8.97266674041748,9.333999633789062,9.649999618530273,9.459333419799805,10.289999961853027,10.15999984741211,9.961999893188477,9.966667175292969,9.514666557312012,9.095333099365234,9.442000389099121,9.562000274658203,9.90999984741211,10.0,9.947999954223633,10.466667175292969,11.010000228881836,10.819999694824219,11.27066707611084,10.947999954223633,11.091333389282227,11.5600004196167,11.317999839782715,11.34000015258789,11.23799991607666,10.874667167663574,10.763333320617676,11.093999862670898,10.933333396911621,10.851332664489746,11.199999809265137,11.005332946777344,11.137999534606934,11.386667251586914,11.926667213439941,12.298666954040527,11.942667007446289,12.237333297729492,12.446666717529297,12.501333236694336,12.600000381469727,12.93066692352295,12.572667121887207,11.670000076293945,11.760000228881836,12.163999557495117,12.293333053588867,11.648667335510254,11.53933334350586,11.516667366027832,11.666666984558105,12.35200023651123,12.326666831970215,12.236000061035156,12.276666641235352,12.218667030334473,11.366666793823242,11.260666847229004,11.0,11.61400032043457,11.345333099365234,10.850666999816895,10.975333213806152,10.378000259399414,10.866666793823242,11.0,12.0,10.320667266845703,9.612667083740234,9.09866714477539,9.399999618530273,9.645999908447266,9.38933277130127,9.261333465576172,9.123332977294922,9.017999649047852,7.961999893188477,8.405332565307617,8.192667007446289,8.10533332824707,8.300000190734863,7.958666801452637,8.087332725524902,8.65133285522461,8.423333168029785,8.845333099365234,9.621333122253418,9.34333324432373,9.434000015258789,9.133333206176758,9.33666706085205,9.458666801452637,9.313332557678223,9.869999885559082,9.898667335510254,9.838666915893555,10.149333000183105,9.793333053588867,9.438667297363281,9.65666675567627,10.0,10.336000442504883,10.353333473205566,10.074666976928711,10.154666900634766,9.986666679382324,10.0,10.0,9.841333389282227,9.923333168029785,10.166666984558105,9.897333145141602,9.718667030334473,9.366666793823242,11.229999542236328,10.833333015441895,11.345999717712402,11.416000366210938,11.854000091552734,11.815333366394043,11.856666564941406,11.677332878112793,11.433333396911621,11.686667442321777,11.866666793823242,11.923333168029785,12.192667007446289,12.046667098999023,11.886667251586914,11.75333309173584,12.067333221435547,12.62266731262207,13.264666557312012,13.052000045776367,12.88933277130127,13.206666946411133,13.682666778564453,13.579999923706055,14.333999633789062,14.109333038330078,13.917332649230957,15.333333015441895,17.238666534423828,17.416667938232422,16.643333435058594,15.817333221435547,17.23200035095215,17.114667892456055,16.94266700744629,16.862667083740234,16.18000030517578,15.766667366027832,15.433333396911621,16.252666473388672,15.685999870300293,15.66333293914795,15.796667098999023,16.092666625976562,15.744000434875488,15.73466682434082,15.316666603088379,14.942667007446289,14.796667098999023,14.157999992370605,14.186667442321777,14.433333396911621,13.934666633605957,14.666666984558105,15.353333473205566,15.067333221435547,13.720666885375977,14.00333309173584,14.450667381286621,14.454667091369629,13.37399959564209,13.84000015258789,13.272666931152344,13.133333206176758,13.307332992553711,13.138667106628418,13.757332801818848,14.42199993133545,14.053999900817871,13.466667175292969,13.333333015441895,13.21399974822998,13.573332786560059,13.805333137512207,13.90666675567627,13.965332984924316,14.4399995803833,13.97599983215332,12.133333206176758,11.990667343139648,12.258000373840332,12.250666618347168,12.596667289733887,12.665332794189453,12.596667289733887,12.714667320251465,13.129332542419434,13.078666687011719,13.356666564941406,13.635333061218262,13.90133285522461,14.001333236694336,14.038000106811523,14.020000457763672,13.821999549865723,13.565999984741211,13.623332977294922,13.631333351135254,13.983332633972168,13.863332748413086,13.628666877746582,13.433333396911621,13.673333168029785,13.652000427246094,13.784000396728516,14.940667152404785,15.433333396911621,15.2586669921875,15.23466682434082,15.300666809082031,15.9313325881958,15.536666870117188,15.811332702636719,15.645999908447266,15.970000267028809,16.163999557495117,16.04400062561035,15.419333457946777,15.166666984558105,14.576666831970215,14.751333236694336,14.478667259216309,14.707332611083984,14.666000366210938,15.11533260345459,14.788000106811523,14.410667419433594,14.396666526794434,14.483332633972168,14.812666893005371,14.667332649230957,14.883333206176758,14.847999572753906,14.949999809265137,15.107333183288574,14.79466724395752,15.284000396728516,15.072667121887207,15.625332832336426,15.83133316040039,15.926667213439941,16.674667358398438,16.743999481201172,17.031999588012695,17.205333709716797,17.46733283996582,17.499332427978516,17.43199920654297,17.549999237060547,17.257999420166016,16.97800064086914,17.101333618164062,16.96933364868164,17.21266746520996,17.665332794189453,17.566667556762695,17.459333419799805,17.913333892822266,18.366666793823242,19.17799949645996,18.93400001525879,18.836666107177734,18.507999420166016,18.865999221801758,18.633333206176758,18.69733238220215,18.700000762939453,18.291332244873047,17.010000228881836,17.493999481201172,17.55733299255371,17.19933319091797,17.0,16.347999572753906,16.7413330078125,16.834667205810547,16.549999237060547,16.266666412353516,16.461332321166992,16.14666748046875,16.68000030517578,16.87066650390625,17.275333404541016,17.235332489013672,17.34000015258789,17.483333587646484,16.30933380126953,15.904666900634766,15.216667175292969,14.666666984558105,14.64799976348877,15.558667182922363,15.114666938781738,15.618000030517578,15.545999526977539,15.644000053405762,15.751333236694336,15.616666793823242,15.30666732788086,16.075332641601562,15.87600040435791,16.167333602905273,16.200000762939453,16.03266716003418,16.066667556762695,15.63266658782959,16.145999908447266,15.940667152404785,16.170000076293945,16.648000717163086,16.70800018310547,16.666667938232422,17.166000366210938,17.05733299255371,16.707332611083984,16.530000686645508,16.81399917602539,16.34666633605957,16.489999771118164,16.555999755859375,16.356666564941406,16.077333450317383,15.637999534606934,15.083333015441895,15.239999771118164,15.244667053222656,14.769332885742188,13.956000328063965,14.275333404541016,14.035332679748535,13.654666900634766,13.952667236328125,13.392666816711426,12.870667457580566,14.158666610717773,14.679332733154297,14.666666984558105,14.920666694641113,14.65133285522461,14.767333030700684,15.126667022705078,14.932666778564453,14.87266731262207,14.857999801635742,14.303333282470703,14.003999710083008,14.223333358764648,14.187333106994629,13.928000450134277,13.536666870117188,13.554667472839355,12.388667106628418,12.965999603271484,12.713333129882812,12.924667358398438,12.636667251586914,13.133333206176758,13.352666854858398,13.45533275604248,13.628000259399414,13.740667343139648,13.404666900634766,13.597332954406738,13.597999572753906,14.214667320251465,14.552666664123535,14.658666610717773,14.800000190734863,14.358667373657227,14.50333309173584,14.147333145141602,12.904666900634766,13.526666641235352,13.713333129882812,13.611332893371582,13.666666984558105,14.052000045776367,14.37733268737793,13.81933307647705,13.662667274475098,13.600000381469727,13.793333053588867,13.513333320617676,13.120667457580566,13.283332824707031,13.523332595825195,13.280667304992676,12.959333419799805,12.564000129699707,12.743332862854004,12.916666984558105,12.596667289733887,12.800000190734863,13.028667449951172,12.997332572937012,13.466667175292969,13.16333293914795,13.233332633972168,13.438667297363281,13.218000411987305,12.928000450134277,12.604666709899902,12.390000343322754,12.902000427246094,12.579999923706055,12.682000160217285,13.199999809265137,13.500666618347168,13.880000114440918,13.895333290100098,13.989999771118164,14.029333114624023,13.904666900634766,13.830666542053223,13.846667289733887,13.666000366210938,13.785332679748535,13.720000267028809,14.166666984558105,14.5513334274292,14.699999809265137,14.837332725524902,15.649999618530273,15.33666706085205,15.359333038330078,15.329333305358887,15.211999893188477,15.850666999816895,15.606666564941406,14.733332633972168,15.732666969299316,15.752667427062988,16.007333755493164,16.507333755493164,16.321332931518555,16.261999130249023,16.46666717529297,16.562000274658203,16.475332260131836,16.20199966430664,16.358667373657227,16.511999130249023,16.567333221435547,16.468666076660156,16.733333587646484,16.76066780090332,16.594667434692383,16.546667098999023,16.5,16.399999618530273,16.72333335876465,17.02666664123535,16.793333053588867,16.884000778198242,16.680667877197266,16.64666748046875,16.67533302307129,16.81133270263672,17.46666717529297,17.49333381652832,17.476667404174805,17.35466766357422,17.798667907714844,17.76333236694336,17.926000595092773,17.463333129882812,17.65333366394043,18.073999404907227,18.68000030517578,18.591999053955078,18.333332061767578,17.288000106811523,17.27199935913086,17.481332778930664,17.483333587646484,17.47333335876465,17.78266716003418,17.614667892456055,18.166667938232422,18.333332061767578,18.003332138061523,17.417999267578125,17.976667404174805,17.825332641601562,17.495332717895508,17.049999237060547,17.618000030517578,17.512666702270508,17.84000015258789,17.752666473388672,17.333999633789062,17.57200050354004,16.63599967956543,16.238666534423828,15.876667022705078,15.8100004196167,15.666666984558105,15.990667343139648,16.482667922973633,17.03733253479004,17.025333404541016,17.35533332824707,16.804000854492188,15.733332633972168,13.519332885742188,15.368000030517578,15.195332527160645,15.399999618530273,16.124000549316406,16.374666213989258,16.022666931152344,16.35333251953125,16.804000854492188,16.05933380126953,16.336666107177734,16.803333282470703,16.48200035095215,16.50933265686035,16.739999771118164,16.850000381469727,16.869333267211914,17.597333908081055,17.19733238220215,17.59866714477539,17.268667221069336,17.463333129882812,17.302000045776367,17.77400016784668,17.156667709350586,16.69733238220215,16.799999237060547,16.500667572021484,15.706666946411133,16.589332580566406,16.0,15.775333404541016,15.338666915893555,14.728667259216309,14.866000175476074,14.218667030334473,14.711333274841309,14.428667068481445,14.869333267211914,15.100000381469727,15.1813325881958,14.13266658782959,14.104000091552734,14.333333015441895,14.092000007629395,14.322667121887207,14.087332725524902,14.116666793823242,14.026666641235352,13.928000450134277,14.256667137145996,15.133333206176758,15.371999740600586,15.380000114440918,15.53266716003418,14.898667335510254,14.517999649047852,14.523332595825195,14.196666717529297,13.739333152770996,14.346667289733887,14.300000190734863,14.702667236328125,14.899333000183105,14.489999771118164,14.357999801635742,14.755999565124512,15.404000282287598,15.452667236328125,15.404000282287598,15.800000190734863,15.6986665725708,15.497332572937012,15.180000305175781,15.168000221252441,15.113332748413086,14.980667114257812,15.015999794006348,14.500666618347168,14.788000106811523,14.80666732788086,15.595999717712402,15.526000022888184,15.446000099182129,15.666000366210938,15.478667259216309,15.370667457580566,15.432666778564453,15.337332725524902,15.773332595825195,15.900667190551758,15.381333351135254,15.090666770935059,14.666666984558105,14.279333114624023,14.52400016784668,14.267333030700684,14.106666564941406,14.133999824523926,13.480667114257812,13.264666557312012,13.913999557495117,13.293333053588867,13.436667442321777,13.653332710266113,13.337332725524902,13.113332748413086,12.825332641601562,12.719332695007324,12.66333293914795,12.583999633789062,12.82800006866455,12.239333152770996,11.380000114440918,11.420000076293945,10.473333358764648,9.48799991607666,10.033332824707031,10.133333206176758,10.333333015441895,10.579999923706055,10.600000381469727,11.494667053222656,10.910667419433594,11.341333389282227,11.744000434875488,11.516667366027832,11.90999984741211,12.579999923706055,12.826666831970215,12.949999809265137,12.248666763305664,12.552000045776367,13.199999809265137,13.178667068481445,13.566666603088379,13.63466739654541,14.0,13.862000465393066,14.176667213439941,14.284667015075684,14.533332824707031,14.764666557312012,15.273332595825195,15.689332962036133,15.814000129699707,15.4913330078125,14.385333061218262,15.440667152404785,15.326000213623047,15.672666549682617,15.28933334350586,16.32200050354004,16.607999801635742,16.03333282470703,16.931333541870117,17.76333236694336,17.366666793823242,16.733333587646484,16.633333206176758,16.567333221435547,16.866666793823242,16.753999710083008,16.815332412719727,16.874666213989258,16.417333602905273,16.599332809448242,16.592666625976562,16.867332458496094,16.803333282470703,16.850000381469727,16.656667709350586,16.542667388916016,16.100000381469727,15.824000358581543,15.352666854858398,15.230667114257812,14.057999610900879,14.381333351135254,13.83666706085205,13.839332580566406,14.095999717712402,13.85200023651123,13.876667022705078,13.936667442321777,13.94333267211914,14.2413330078125,14.465999603271484,14.657999992370605,14.4399995803833,14.52733325958252,14.699999809265137,14.999333381652832,14.869333267211914,14.76533317565918,14.63933277130127,14.666666984558105,14.533332824707031,14.815999984741211,15.58666706085205,15.665332794189453,15.159333229064941,14.633333206176758,14.592000007629395,14.463333129882812,14.494667053222656,14.52066707611084,14.633333206176758,14.711999893188477,13.29800033569336,13.045999526977539,12.670000076293945,12.723999977111816,13.459333419799805,13.675333023071289,14.197999954223633,13.742667198181152,13.982000350952148,14.0,14.206666946411133,14.520000457763672,14.663999557495117,14.9399995803833,15.033332824707031,14.874667167663574,14.834667205810547,14.642666816711426,15.0,15.097999572753906,15.066666603088379,14.799332618713379,14.817999839782715,15.179332733154297,15.28933334350586,15.196666717529297,15.380000114440918,15.699999809265137,15.291333198547363,15.157999992370605,15.045999526977539,15.333333015441895,15.199999809265137,15.121333122253418,15.215999603271484,15.07800006866455,15.02733325958252,15.067999839782715,15.03266716003418,14.95533275604248,14.921333312988281,14.902667045593262,14.944666862487793,14.954667091369629,15.136667251586914,14.87399959564209,14.809332847595215,14.676667213439941,14.407333374023438,14.028667449951172,13.934000015258789,13.488666534423828,13.267999649047852,13.699999809265137,13.303333282470703,13.272666931152344,13.0,13.137332916259766,13.050000190734863,13.099332809448242,13.361332893371582,13.800000190734863,13.789999961853027,13.758000373840332,13.760000228881836,13.732666969299316,13.766667366027832,13.976667404174805,13.833999633789062,13.706666946411133,13.480667114257812,14.153332710266113,14.206666946411133,14.149333000183105,13.497332572937012,13.399999618530273,13.423333168029785,13.456666946411133,13.396666526794434,13.366666793823242,13.37733268737793,13.136667251586914,13.065999984741211,13.315999984741211,13.474666595458984,13.239999771118164,13.399999618530273,13.526666641235352,13.399999618530273,14.089332580566406,13.600000381469727,13.499333381652832,13.202667236328125,12.670000076293945,12.600000381469727,12.600000381469727,12.906000137329102,12.919333457946777,12.458666801452637,12.736666679382324,12.28266716003418,12.533332824707031,12.185333251953125,12.176667213439941,12.232666969299316,12.710000038146973,12.336000442504883,12.38933277130127,12.707332611083984,12.909333229064941,13.031999588012695,13.037332534790039,12.733332633972168,12.550000190734863,12.192000389099121,12.167332649230957,12.368000030517578,12.40999984741211,12.803333282470703,12.724666595458984,12.853333473205566,12.878666877746582,13.249333381652832,13.227333068847656,13.20533275604248,13.499333381652832,13.536666870117188,13.896666526794434,13.881333351135254,13.866666793823242,14.325332641601562,14.768667221069336,14.570667266845703,14.420000076293945,14.324000358581543,14.316666603088379,15.094667434692383,15.128666877746582,15.264666557312012,15.466667175292969,15.271332740783691,15.27066707611084,15.333333015441895,15.779999732971191,15.776666641235352,16.483333587646484,16.36400032043457,16.389999389648438,16.666667938232422,17.15399932861328,16.952667236328125,16.7586669921875,16.8353328704834,16.615999221801758,16.8700008392334,16.555999755859375,16.79400062561035,16.733333587646484,17.21266746520996,17.156667709350586,17.75,17.986000061035156,18.049333572387695,18.601999282836914,18.666667938232422,18.50666618347168,17.719999313354492,18.363332748413086,18.687332153320312,17.600000381469727,16.8439998626709,16.544666290283203,16.279333114624023,16.94533348083496,16.6473331451416,16.715999603271484,16.527332305908203,16.794666290283203,16.46666717529297,16.5086669921875,16.413999557495117,16.321332931518555,16.407333374023438,17.133333206176758,17.49333381652832,17.600000381469727,17.373332977294922,17.52199935913086,16.770666122436523,17.025999069213867,17.046667098999023,17.373332977294922,18.468000411987305,18.555999755859375,18.535999298095703,18.582000732421875,19.126667022705078,19.792667388916016,20.13599967956543,19.79199981689453,19.833332061767578,20.610000610351562,20.892000198364258,20.422666549682617,19.780000686645508,20.18000030517578,19.979999542236328,20.163999557495117,20.43400001525879,20.133333206176758,20.614667892456055,20.53333282470703,20.82466697692871,20.779333114624023,20.655332565307617,20.992000579833984,21.600000381469727,21.17799949645996,20.496000289916992,19.866666793823242,20.726667404174805,20.625333786010742,21.437332153320312,21.559999465942383,21.698667526245117,21.225332260131836,21.172666549682617,20.959333419799805,20.46666717529297,21.03333282470703,20.85333251953125,20.69733238220215,20.43400001525879,20.73466682434082,21.152000427246094,21.733333587646484,22.512666702270508,22.933332443237305,22.65133285522461,22.566667556762695,22.979999542236328,23.756000518798828,24.25,24.961332321166992,23.865999221801758,24.507999420166016,25.4060001373291,24.833332061767578,25.198667526245117,25.0,25.1113338470459,24.956666946411133,25.19933319091797,25.496667861938477,25.779333114624023,25.093332290649414,24.44533348083496,24.707332611083984,24.247333526611328,24.682666778564453,23.14666748046875,21.150667190551758,20.899999618530273,20.860000610351562,21.066667556762695,22.02666664123535,22.007333755493164,21.54599952697754,21.702667236328125,21.166667938232422,21.881999969482422,21.793333053588867,21.964000701904297,22.016000747680664,23.0,22.69066619873047,23.066667556762695,22.459333419799805,22.366666793823242,21.53333282470703,21.262666702270508,23.02199935913086,23.133333206176758,23.823333740234375,23.8353328704834,24.066667556762695,24.106666564941406,23.79800033569336,24.308666229248047,24.34666633605957,24.200000762939453,24.08066749572754,23.527332305908203,23.05466651916504,22.742000579833984,22.599332809448242,23.501333236694336,23.615999221801758,23.152000427246094,22.631999969482422,23.31133270263672,23.56999969482422,23.7413330078125,23.586666107177734,23.299999237060547,23.065332412719727,23.266000747680664,23.42333221435547,24.299333572387695,24.254667282104492,24.288667678833008,24.96733283996582,25.350000381469727,25.333332061767578,24.866666793823242,24.99333381652832,24.432666778564453,23.543333053588867,23.39533233642578,23.32666778564453,22.658666610717773,22.790666580200195,22.834667205810547,22.393333435058594,23.416667938232422,23.733333587646484,23.540000915527344,23.309999465942383,23.1200008392334,23.592666625976562,23.530000686645508,23.798667907714844,23.583999633789062,23.393999099731445,23.731332778930664,23.70400047302246,23.512666702270508,23.325332641601562,22.586666107177734,22.446666717529297,21.851999282836914,21.316667556762695,21.278667449951172,21.34866714477539,22.149999618530273,20.0086669921875,19.96666717529297,20.46666717529297,20.06800079345703,20.366666793823242,20.166667938232422,20.166667938232422,20.0086669921875,21.0,20.400667190551758,20.932666778564453,21.711332321166992,20.91933250427246,20.724000930786133,21.118000030517578,20.91933250427246,20.883333206176758,21.090667724609375,21.15333366394043,20.570667266845703,20.362667083740234,20.433332443237305,20.133333206176758,20.00666618347168,20.799999237060547,20.97333335876465,20.975332260131836,22.030000686645508,22.728666305541992,22.733999252319336,22.80266761779785,22.99333381652832,22.68400001525879,22.179332733154297,21.972667694091797,21.96733283996582,21.588666915893555,21.066667556762695,20.78333282470703,21.07866668701172,20.799999237060547,21.399999618530273,20.857999801635742,21.107999801635742,21.066667556762695,22.3439998626709,22.14666748046875,22.349332809448242,22.575332641601562,22.502666473388672,22.697999954223633,23.044666290283203,23.0,23.293333053588867,24.0,23.6386661529541,23.218000411987305,22.766666412353516,22.656667709350586,23.00933265686035,23.167333602905273,23.399999618530273,23.229333877563477,22.531333923339844,21.680667877197266,22.599332809448242,22.887332916259766,21.32866668701172,21.075332641601562,21.001333236694336,21.389333724975586,21.633333206176758,22.166667938232422,22.29800033569336,22.402000427246094,22.368667602539062,23.18866729736328,23.566667556762695,23.75,23.504667282104492,23.000667572021484,21.798667907714844,22.159332275390625,22.25,21.695999145507812,22.19066619873047,21.606666564941406,21.907333374023438,21.907333374023438,22.450666427612305,21.958667755126953,21.528667449951172,21.100000381469727,20.9913330078125,20.683332443237305,20.926000595092773,20.75,20.48933219909668,20.266666412353516,17.6386661529541,17.099332809448242,17.083999633789062,17.988000869750977,16.851999282836914,19.28933334350586,20.066667556762695,20.024667739868164,19.931333541870117,20.049333572387695,20.154666900634766,20.239999771118164,19.933332443237305,19.257999420166016,19.405332565307617,19.405332565307617,19.67799949645996,19.41933250427246,19.0,18.899999618530273,18.583332061767578,19.024667739868164,19.573999404907227,19.567333221435547,19.904666900634766,18.586000442504883,18.866666793823242,19.833332061767578,20.053333282470703,20.027332305908203,20.5,20.51333236694336,20.221332550048828,19.000667572021484,18.922000885009766,19.059999465942383,18.976667404174805,18.755332946777344,19.18400001525879,18.517332077026367,18.559999465942383,18.5086669921875,18.567333221435547,18.88599967956543,19.1473331451416,19.05733299255371,19.62266731262207,19.84666633605957,20.03333282470703,21.07666778564453,21.266666412353516,21.500667572021484,22.979999542236328,23.11400032043457,23.17533302307129,23.589332580566406,23.69333267211914,24.3439998626709,23.869333267211914,24.133333206176758,23.43600082397461,22.007999420166016,22.40333366394043,23.0,23.243999481201172,23.55533218383789,24.004667282104492,22.116666793823242,20.917333602905273,20.329999923706055,20.799333572387695,21.637332916259766,21.053333282470703,21.428667068481445,21.038667678833008,20.78066635131836,20.58733367919922,21.666667938232422,21.088666915893555,21.415332794189453,20.12266731262207,20.294666290283203,19.78266716003418,20.323333740234375,20.483333587646484,19.726667404174805,19.483333587646484,19.865999221801758,21.895999908447266,23.187332153320312,23.03066635131836,22.922666549682617,24.606000900268555,24.3700008392334,23.600000381469727,24.075332641601562,23.89666748046875,22.79400062561035,22.660667419433594,21.566667556762695,19.446666717529297,20.707332611083984,21.391332626342773,21.275999069213867,21.3799991607666,21.200000762939453,21.227333068847656,20.684667587280273,20.150667190551758,20.133333206176758,19.79599952697754,19.003332138061523,18.98666763305664,17.34000015258789,18.21733283996582,18.631332397460938,18.762666702270508,19.201332092285156,19.250667572021484,19.336000442504883,19.779333114624023,18.700666427612305,20.237333297729492,19.84666633605957,19.898666381835938,20.0,20.12733268737793,20.860000610351562,18.017332077026367,20.384666442871094,20.93000030517578,20.222000122070312,19.59666633605957,18.309999465942383,17.634666442871094,17.016666412353516,17.640666961669922,17.16866683959961,17.399999618530273,17.270666122436523,17.713333129882812,18.82666778564453,17.952667236328125,17.826000213623047,17.3786678314209,17.591333389282227,20.06999969482422,21.148000717163086,20.549999237060547,22.49799919128418,21.892667770385742,22.16933250427246,22.55066680908203,22.916000366210938,22.700000762939453,22.60466766357422,22.889333724975586,23.233333587646484,23.266666412353516,23.224666595458984,22.21066665649414,22.84666633605957,22.82200050354004,23.012666702270508,23.756000518798828,22.78333282470703,23.46666717529297,22.290000915527344,21.666667938232422,22.670000076293945,23.06599998474121,23.133333206176758,22.788667678833008,24.0,23.73666763305664,23.733999252319336,24.600000381469727,24.0,24.660667419433594,24.628000259399414,24.676666259765625,25.0,24.133333206176758,23.369333267211914,22.50666618347168,21.803333282470703,21.15999984741211,20.899999618530273,20.0,21.32266616821289,21.540000915527344,22.519332885742188,20.406667709350586,20.46666717529297,20.399999618530273,21.447999954223633,22.797332763671875,22.366666793823242,22.293333053588867,22.805999755859375,22.825332641601562,22.333332061767578,22.985332489013672,23.08066749572754,21.53333282470703,20.321332931518555,19.5,18.868667602539062,19.625999450683594,19.527332305908203,19.684667587280273,20.030000686645508,20.066667556762695,20.3613338470459,20.865333557128906,20.832666397094727,21.305999755859375,20.886667251586914,20.455333709716797,20.773332595825195,21.079999923706055,20.823333740234375,20.225332260131836,20.299999237060547,20.437332153320312,20.29400062561035,20.12066650390625,19.632667541503906,19.860666275024414,19.481332778930664,20.118667602539062,21.261333465576172,20.46266746520996,19.874666213989258,18.799999237060547,18.43199920654297,18.589332580566406,18.46066665649414,18.90133285522461,19.099332809448242,18.926666259765625,19.496667861938477,18.900667190551758,18.399999618530273,17.833332061767578,17.979333877563477,18.17333221435547,18.172000885009766,17.31399917602539,17.62933349609375,17.916667938232422,18.477333068847656,18.579999923706055,18.841333389282227,19.219999313354492,19.154666900634766,17.459333419799805,17.99066734313965,18.512666702270508,18.110000610351562,18.44933319091797,17.886667251586914,18.014667510986328,17.908666610717773,17.71666717529297,18.316667556762695,18.082000732421875,17.933332443237305,17.343332290649414,17.59000015258789,17.0,16.433332443237305,15.723999977111816,16.137332916259766,15.923333168029785,16.368000030517578,16.257333755493164,16.667999267578125,17.1200008392334,16.46266746520996,16.133333206176758,15.983332633972168,15.46733283996582,15.286666870117188,15.288000106811523,15.299332618713379,14.797332763671875,13.520000457763672,13.184000015258789,13.273332595825195,12.956000328063965,13.321999549865723,12.74666690826416,12.473333358764648,12.583333015441895,12.34000015258789,12.36733341217041,12.073332786560059,13.245332717895508,13.629332542419434,13.666666984558105,14.016667366027832,14.609333038330078,14.863332748413086,14.025333404541016,14.083333015441895,14.36533260345459,15.248000144958496,15.007332801818848,14.866666793823242,14.414667129516602,14.88266658782959,14.959333419799805,14.687333106994629,14.630000114440918,14.732666969299316,15.347332954406738,15.259332656860352,15.959333419799805,15.637999534606934,15.416000366210938,15.264666557312012,15.609999656677246,15.87600040435791,15.983332633972168,16.53333282470703,16.6200008392334,17.044666290283203,17.003332138061523,17.04599952697754,17.25,17.11400032043457,17.277999877929688,15.566666603088379,15.128000259399414,15.13933277130127,15.526666641235352,16.200000762939453,16.176666259765625,15.423333168029785,15.30666732788086,15.458666801452637,15.100000381469727,15.630000114440918,15.736666679382324,15.53266716003418,15.253999710083008,15.413999557495117,14.723999977111816,14.444000244140625,14.947333335876465,15.174667358398438,14.800666809082031,14.853333473205566,14.664667129516602,14.239999771118164,14.38266658782959,14.246000289916992,14.600000381469727,15.276666641235352,14.938667297363281,15.12600040435791,14.833333015441895,15.146666526794434,15.333333015441895,15.386667251586914,15.825332641601562,16.51333236694336,16.464000701904297,16.399999618530273,16.1646671295166,16.333332061767578,16.399999618530273,16.432666778564453,16.0,16.101333618164062,14.970666885375977,15.37733268737793,16.14666748046875,16.200000762939453,16.100000381469727,16.21933364868164,15.457332611083984,15.440667152404785,15.319999694824219,15.724666595458984,16.08799934387207,16.351999282836914,16.476667404174805,16.52666664123535,17.18000030517578,17.159332275390625,17.5,17.3799991607666,17.222000122070312,16.954666137695312,16.96666717529297,19.891332626342773,19.847999572753906,21.836000442504883,21.332666397094727,20.866666793823242,20.873332977294922,21.08799934387207,20.98666763305664,21.308000564575195,21.200000762939453,21.94266700744629,22.299999237060547,22.93000030517578,23.126667022705078,23.666667938232422,23.073999404907227,23.375999450683594,23.527999877929688,23.450000762939453,24.0,23.634000778198242,22.67733383178711,22.954666137695312,22.351333618164062,22.07466697692871,22.073999404907227,21.959999084472656,22.174667358398438,22.516666412353516,22.18866729736328,22.333332061767578,22.439332962036133,22.663999557495117,23.458667755126953,23.661333084106445,24.06999969482422,24.170000076293945,25.266000747680664,25.375333786010742,26.488000869750977,27.3526668548584,27.45199966430664,27.890666961669922,28.527332305908203,29.0,28.586000442504883,27.0,28.299999237060547,29.366666793823242,29.364667892456055,30.760000228881836,31.579999923706055,33.13999938964844,32.11933135986328,32.900001525878906,36.284000396728516,35.31733322143555,32.91666793823242,33.840667724609375,35.349998474121094,38.125999450683594,37.616668701171875,38.04199981689453,36.132667541503906,37.89933395385742,38.37933349609375,42.16133117675781,42.66666793823242,44.91266632080078,58.86399841308594,54.88399887084961,46.66133117675781,48.70333480834961,53.33333206176758,51.25266647338867,51.858001708984375,49.45600128173828,52.4813346862793,56.106666564941406,61.56666564941406,60.79666519165039,60.46533203125,55.93333435058594,56.599998474121094,52.16666793823242,48.66666793823242,41.97999954223633,47.41733169555664,53.66666793823242,50.930667877197266,48.2513313293457,46.0,40.35933303833008,43.96200180053711,42.68000030517578,38.72600173950195,39.66666793823242,31.299999237060547,29.333999633789062,25.933332443237305,24.979999542236328,29.213333129882812,28.906667709350586,31.81999969482422,36.349998474121094,36.49266815185547,33.66666793823242,34.017333984375,33.41666793823242,33.599998474121094,32.068668365478516,33.96666717529297,34.08000183105469,36.33333206176758,36.9466667175293,37.4726676940918,39.34400177001953,46.597999572753906,49.46666717529297,47.79600143432617,51.48533248901367,48.8466682434082,48.67466735839844,46.93199920654297,48.50666809082031,47.387332916259766,49.17399978637695,53.042667388916016,52.678001403808594,57.01266860961914,50.33333206176758,46.733333587646484,52.65266799926758,51.766666412353516,51.81399917602539,52.917999267578125,52.70066833496094,55.133331298828125,54.72200012207031,52.0,52.689998626708984,55.185333251953125,54.34466552734375,54.70000076293945,54.400001525878906,54.81133270263672,55.633331298828125,54.7239990234375,54.23400115966797,53.91666793823242,57.20000076293945,59.64666748046875,59.20800018310547,59.32533264160156,58.522666931152344,61.266666412353516,62.66733169555664,66.12533569335938,66.01333618164062,65.33333587646484,61.18600082397461,67.4566650390625,65.84733581542969,66.86666870117188,67.51866912841797,66.663330078125,66.59200286865234,66.27400207519531,63.61800003051758,66.31866455078125,64.60066986083984,67.0999984741211,72.19999694824219,81.43199920654297,85.11266326904297,93.6673355102539,93.66666412353516,93.1326675415039,93.06666564941406,110.5999984741211,103.73332977294922,102.86666870117188,98.47733306884766,100.89666748046875,101.267333984375,109.32866668701172,106.5999984741211,111.93000030517578,94.40066528320312,95.66666412353516,100.26667022705078,100.06666564941406,99.19999694824219,101.0,96.61333465576172,99.6673355102539,99.53266906738281,99.38866424560547,99.96932983398438,96.53333282470703,93.06666564941406,98.0,107.4000015258789,110.99933624267578,111.80000305175781,126.59933471679688,124.33333587646484,124.04533386230469,136.3173370361328,141.7519989013672,131.65933227539062,137.3333282470703,145.36399841308594,153.00799560546875,148.20333862304688,167.3800048828125,159.663330078125,135.7433319091797,134.27000427246094,118.66666412353516,118.86666870117188,128.73666381835938,127.3133316040039,126.98332977294922,145.52000427246094,146.6233367919922,138.53334045410156,149.31333923339844,151.0433349609375,143.1999969482422,135.05332946777344,121.26667022705078,131.1566619873047,141.5399932861328,138.6666717529297,140.44000244140625,146.9199981689453,140.4633331298828,141.11666870117188,141.26333618164062,139.9566650390625,146.14666748046875,143.3766632080078,147.3333282470703,147.78334045410156,149.92666625976562,150.10333251953125,151.47999572753906,148.74667358398438,143.9166717529297,140.89999389648438,147.30667114257812,140.6133270263672,137.2100067138672,141.25332641601562,138.82666015625,136.65333557128906,135.63333129882812,131.3333282470703,136.57666015625,143.5399932861328,142.76666259765625,145.36666870117188,146.5,140.02999877929688,138.81666564941406,138.35000610351562,136.9499969482422,136.30999755859375,153.38999938964844,149.4499969482422,164.0,165.99667358398438,167.8333282470703,180.13333129882812,183.35333251953125,193.72000122070312,200.73666381835938,199.19667053222656,185.47999572753906,196.67333984375,197.00332641601562,201.63999938964844,208.50332641601562,217.89666748046875,191.4566650390625,205.00332641601562,206.3333282470703,214.42666625976562,209.41000366210938,209.39666748046875,222.96665954589844,222.0800018310547,216.0,210.73333740234375,214.3300018310547,224.836669921875,220.3333282470703,224.0,233.3300018310547,239.82000732421875,241.22000122070312,252.8300018310547,259.2099914550781,285.3333435058594,283.1333312988281,277.0,284.2533264160156,281.1300048828125,284.0,279.26666259765625,286.2466735839844,285.0,278.10333251953125,285.0,297.1266784667969,290.1166687011719,273.3333435058594,276.6666564941406,271.42999267578125,281.55999755859375,292.3399963378906,285.0,281.6666564941406,289.8900146484375,285.0400085449219,281.21331787109375,270.8133239746094,267.086669921875,272.6666564941406,259.6966552734375,260.29998779296875,265.0,254.2133331298828,220.7100067138672,237.28334045410156,242.0500030517578,233.3333282470703,230.0366668701172,239.42666625976562,229.3300018310547,218.60000610351562,208.68666076660156,200.18333435058594,202.72666931152344,233.43333435058594,233.13333129882812,223.3333282470703,231.3633270263672,234.4499969482422,218.9566650390625,228.09666442871094,215.53334045410156,228.19667053222656,225.2566680908203,222.6366729736328,204.3333282470703,213.9566650390625,205.2133331298828,200.5833282470703,215.5399932861328,229.4566650390625,235.90333557128906,230.10000610351562,229.0,225.7933349609375,225.92333984375,228.56666564941406,237.56666564941406,256.8999938964844,247.6999969482422,242.88333129882812,239.86666870117188,239.13999938964844,234.92333984375,247.1666717529297,239.93333435058594,247.0,239.32000732421875,232.1366729736328,233.1699981689453,222.52999877929688,234.60000610351562,226.31333923339844,227.02000427246094,226.9199981689453,221.93333435058594,221.63333129882812,199.74667358398438,200.8300018310547,200.51333618164062,194.47000122070312,191.85000610351562,189.3333282470703,184.18333435058594,191.6666717529297,198.70333862304688,193.86666870117188,202.43666076660156,202.52000427246094,206.74667358398438,209.5,209.26666259765625,206.7100067138672,200.60000610351562,193.23666381835938,197.27667236328125,207.6699981689453,200.72332763671875,201.2933349609375,203.41000366210938,204.07666015625,205.56333923339844,199.17999267578125,200.6300048828125,204.4566650390625,208.16000366210938,206.0833282470703,210.6666717529297,224.99667358398438,229.86000061035156,223.8800048828125,228.21665954589844,226.58999633789062,227.97332763671875,226.32666015625,227.23666381835938,221.42333984375,209.4566650390625,217.72666931152344,220.73333740234375,228.77333068847656,223.5833282470703,219.4633331298828,218.22666931152344,209.9633331298828,217.3300018310547,219.8699951171875,218.81333923339844,215.45333862304688,216.99000549316406,221.13333129882812,215.6666717529297,216.59666442871094,223.9199981689453,233.3333282470703,239.6666717529297,237.0,238.6666717529297,237.3000030517578,236.72332763671875,237.99667358398438,237.57000732421875,235.44667053222656,241.23666381835938,235.02333068847656,224.22000122070312,223.25,226.07000732421875,227.61666870117188,228.47999572753906,236.89332580566406,235.67666625976562,236.10333251953125,235.0,238.24000549316406,244.3333282470703,244.69332885742188,244.8333282470703,244.0833282470703,246.6666717529297,253.86000061035156,251.1366729736328,253.1999969482422,246.73666381835938,247.52333068847656,248.3333282470703,250.94332885742188,252.38333129882812,244.85333251953125,244.92999267578125,247.8433380126953,251.6666717529297,248.6300048828125,257.7066650390625,262.3999938964844,259.9333190917969,260.3333435058594,259.4666748046875,265.5,261.6000061035156,258.73333740234375,261.82000732421875,265.4033203125,262.54998779296875,266.9766540527344,270.15667724609375,271.8299865722656,274.5799865722656,283.92999267578125,292.510009765625,288.45001220703125,285.3333435058594,298.5,316.84332275390625,341.5633239746094,346.5533447265625,356.10333251953125,360.6199951171875,381.6666564941406,386.4533386230469,392.4433288574219,411.4700012207031,409.3333435058594,383.2633361816406,391.20001220703125,336.8033447265625,367.5899963378906,349.1666564941406,339.2099914550781,334.4366760253906,354.5033264160156,368.8500061035156,366.2900085449219,387.4433288574219,389.1700134277344,360.1300048828125,366.489990234375,366.9966735839844,381.4566650390625,386.8999938964844,366.35333251953125,361.5966796875,333.836669921875,348.0666809082031,350.9033203125,353.5466613769531,336.25,333.6966552734375,315.0,317.7366638183594,331.5,304.92333984375,303.5666809082031,305.6233215332031,321.88665771484375,335.6000061035156,357.8900146484375,369.8299865722656,366.21331787109375,353.77667236328125,357.8133239746094,382.5833435058594,396.51666259765625,382.2166748046875,359.0,360.1233215332031,333.3333435058594,351.22332763671875,359.6166687011719,369.69000244140625,339.9599914550781,342.2033386230469,347.2366638183594,336.57666015625,332.11334228515625,301.586669921875,304.73333740234375,317.4766540527344,311.1199951171875,277.1866760253906,290.9033203125,311.7366638183594,309.3933410644531,294.0,299.0733337402344,307.92999267578125,301.84332275390625,311.6666564941406,302.7900085449219,303.2099914550781,287.19000244140625,300.0,304.6833190917969,304.4200134277344,295.3333435058594,278.0433349609375,276.80999755859375,233.4633331298828,269.74334716796875,271.6700134277344,289.8933410644531,290.7099914550781,292.92333984375,283.0333251953125,285.4333190917969,265.1766662597656,279.82666015625,283.8166809082031,280.0666809082031,260.2033386230469,258.42333984375,269.6666564941406,276.9966735839844,291.4966735839844,304.99334716796875,310.0,326.64666748046875,336.57666015625,336.0,355.0333251953125,369.3299865722656,363.72332763671875,364.8566589355469,360.3833312988281,363.1266784667969,378.76666259765625,357.8233337402344,350.7966613769531,347.7366638183594,326.79998779296875,332.5466613769531,327.02667236328125,333.0966796875,329.6766662597656,335.0199890136719,343.3333435058594,358.24334716796875,338.3033447265625,326.3233337402344,331.80999755859375,299.52667236328125,299.99334716796875,300.75,286.92333984375,301.05999755859375,301.3133239746094,313.00665283203125,295.6666564941406,278.8166809082031,273.10333251953125,265.0,233.6666717529297,257.82666015625,255.72000122070312,249.1199951171875,248.17333984375,235.6666717529297,237.99667358398438,218.33999633789062,217.8433380126953,207.9499969482422,220.47332763671875,241.0833282470703,257.9466552734375,251.72000122070312,244.1566619873047,243.22666931152344,244.35333251953125,234.0,240.086669921875,249.33999633789062,235.1566619873047,223.1666717529297,218.2866668701172,220.9166717529297,222.73666381835938,213.43333435058594,224.60333251953125,234.50332641601562,237.9066619873047,237.47000122070312,249.36666870117188,244.48333740234375,230.5,224.50999450683594,227.0,223.0,230.77999877929688,233.9199981689453,242.3333282470703,252.10333251953125,236.84666442871094,225.5,234.89666748046875,240.0,244.93666076660156,245.0,246.78334045410156,255.10667419433594,276.2200012207031,272.2166748046875,266.5133361816406,263.80999755859375,280.0666809082031,280.70001220703125,301.27667236328125,294.0033264160156,305.0,311.0,302.6700134277344,295.0,290.2933349609375,297.0666809082031,296.5133361816406,289.4166564941406,301.78668212890625,311.6666564941406,303.39666748046875,306.0,299.0,291.913330078125,291.4533386230469,297.5633239746094,302.3599853515625,297.42999267578125,282.8299865722656,287.8699951171875,280.6199951171875,272.5799865722656,281.07000732421875,272.67999267578125,273.1000061035156,281.29998779296875,291.6700134277344,300.7200012207031,292.8999938964844,292.239990234375,301.8299865722656,299.6099853515625,300.0899963378906,306.9100036621094,308.2900085449219,299.8599853515625,283.0899963378906,271.8299865722656,283.8399963378906,283.0799865722656,282.760009765625,266.1499938964844,254.5,250.52000427246094,245.00999450683594,239.44000244140625,233.94000244140625,223.92999267578125,220.9499969482422,215.3300018310547,208.3000030517578,224.00999450683594,210.0399932861328,229.5,219.8000030517578,208.27999877929688,206.4199981689453,205.82000732421875,210.10000610351562,219.39999389648438,229.77000427246094,225.39999389648438,226.19000244140625,234.0500030517578,226.0399932861328,211.36000061035156,222.60000610351562,208.64999389648438,194.02000427246094,190.77999877929688,189.89999389648438,186.0,192.77000427246094,195.8800048828125,191.50999450683594,183.9600067138672,185.0500030517578,175.85000610351562,168.6300048828125,173.57000732421875,185.05999755859375,179.9600067138672,184.99000549316406,182.42999267578125,197.0800018310547,191.77999877929688,189.44000244140625,181.22000122070312,175.02999877929688,172.1999969482422,173.83999633789062,176.10000610351562,174.8699951171875,159.25,153.44000244140625,159.63999938964844,154.0,146.0500030517578,139.33999633789062,136.0,126.37000274658203,117.5,110.3499984741211,120.38999938964844,119.94999694824219,118.47000122070312,109.11000061035156,110.51000213623047,103.0,118.95999908447266,121.06999969482422,122.08999633789062,122.55999755859375,116.55000305175781,125.69999694824219,136.55999755859375,127.26000213623047,128.67999267578125,135.8699951171875,143.0,141.91000366210938,159.97000122070312,162.42999267578125,178.0500030517578,164.57000732421875,173.88999938964844,187.3300018310547,183.9499969482422,193.00999450683594,196.42999267578125,196.10000610351562,207.77999877929688,202.22999572753906,194.4199981689453,191.94000244140625,211.75999450683594,210.77999877929688,199.99000549316406,204.99000549316406,197.92999267578125,203.91000366210938,196.3300018310547,202.02999877929688,210.58999633789062,206.2100067138672,186.74000549316406,194.8000030517578,198.5399932861328,191.3800048828125,185.0399932861328,180.25,175.1300048828125,167.4600067138672,177.30999755859375,180.8000030517578,180.3699951171875,184.52000427246094,178.0800018310547,188.27999877929688,199.3000030517578,195.25999450683594,191.64999389648438,194.4199981689453,192.0,193.1300048828125,195.5800018310547,197.52999877929688,199.91000366210938,197.32000732421875,190.52000427246094,183.0800018310547,179.94000244140625,186.69000244140625,190.74000549316406,182.9600067138672,183.9499969482422,186.32000732421875,187.14999389648438,179.10000610351562,166.1699981689453,164.8000030517578,164.64999389648438,159.82000732421875,160.2899932861328,152.63999938964844,160.89999389648438,163.1699981689453,161.8800048828125,160.00999450683594,162.7100067138672,163.97000122070312,173.72000122070312,168.9499969482422,172.5500030517578,168.6999969482422,176.07000732421875,167.66000366210938,165.64999389648438,168.41000366210938,174.22000122070312,177.1699981689453,180.6999969482422,186.1999969482422,182.22999572753906,186.5399932861328,184.6199951171875,200.10000610351562,199.77999877929688,202.58999633789062,210.14999389648438,217.8000030517578,216.13999938964844,228.0,224.22000122070312,249.07000732421875,247.94000244140625,253.50999450683594,260.1700134277344,248.39999389648438,258.9200134277344,261.5,275.1300048828125,250.77000427246094,259.2900085449219,250.07000732421875,243.24000549316406,249.6999969482422,258.0299987792969,260.6000061035156,276.489990234375,278.82000732421875,278.0899963378906,278.42999267578125,276.4700012207031,268.6499938964844,276.3299865722656,274.5899963378906,277.010009765625,286.6300048828125,290.1499938964844,296.0400085449219,279.55999755859375,268.0,255.85000610351562,272.3800048828125,263.25,268.30999755859375,259.8599853515625,267.4800109863281,266.260009765625,255.57000732421875,252.0399932861328,260.9700012207031,251.4499969482422,247.4499969482422,250.8699951171875,245.39999389648438,241.77000427246094],\"volume\":[281494500,257806500,123282000,77097000,103003500,103825500,115671000,60759000,33037500,40201500,62928000,56097000,39319500,37297500,27379500,18787500,14367000,9804000,13833000,9295500,7008000,9240000,6403500,10771500,18457500,13695000,11943000,11128500,12190500,19219500,11964000,10365000,9510000,7287000,6718500,9019500,8686500,4440000,16321500,10096500,7549500,6507000,5694000,10992000,3016500,7423500,7306500,6519000,3651000,4326000,5643000,5799000,5412000,9820500,10269000,40267500,17977500,14212500,11940000,14443500,10021500,8683500,6279000,18217500,29539500,32937000,8965500,9654000,4980000,4701000,2115000,4017000,2568000,3660000,4773000,4422000,4270500,2442000,3678000,4687500,6256500,2416500,1777500,9913500,5347500,3363000,4209000,6837000,4837500,5589000,28110000,15165000,7642500,14346000,45907500,29179500,40936500,39343500,20214000,11250000,14341500,17257500,22945500,23667000,21375000,5259000,17184000,33339000,19488000,30105000,17401500,19116000,19669500,9900000,6090000,6441000,6156000,26485500,11143500,11851500,12195000,7851000,11665500,12499500,23289000,139528500,60844500,49788000,30616500,21268500,19245000,17811000,21700500,30918000,33718500,20140500,25653000,14466000,10854000,17880000,24325500,35572500,34198500,18255000,24676500,19072500,16198500,13435500,15726000,12454500,10617000,8542500,7680000,8160000,13426500,52573500,39534000,12541500,9517500,19246500,14305500,61726500,39276000,35560500,30969000,24084000,15829500,20194500,15768000,16596000,9949500,9603000,23701500,30504000,20998500,13872000,15255000,13962000,17490000,19782000,17545500,13839000,10318500,6175500,8743500,6342000,6933000,8520000,15871500,11331000,18349500,172767000,42972000,39139500,47713500,19324500,42154500,29196000,20541000,20361000,18172500,14751000,14152500,15508500,8230500,12558000,20791500,12013500,21000000,14953500,24000000,10890000,11769000,13708500,15667500,18277500,14725500,13746000,23029500,14437500,9420000,9922500,11335500,18513000,10942500,39826500,12637500,12954000,9205500,70396500,50053500,25306500,49357500,22948500,14794500,93138000,34966500,18331500,25438500,24048000,23499000,25701000,23601000,20175000,27633000,25710000,23067000,22440000,22134000,17550000,54127500,27141000,13338000,21927000,14200500,12823500,14940000,13903500,19918500,18609000,14637000,15681000,15990000,17385000,10635000,12778500,15391500,45724500,15172500,8752500,10099500,11409000,14377500,14080500,14223000,17473500,23241000,26917500,45967500,29466000,39127500,20001000,23463000,12547500,15136500,11079000,8065500,9655500,15849000,20629500,14791500,13035000,10264500,10197000,11427000,12051000,5493000,12357000,12721500,11548500,12147000,6888000,7585500,10039500,8499000,10897500,12462000,8439000,21256500,17361000,17706000,14814000,11637000,17346000,14022000,10117500,10849500,13944000,20041500,15348000,18004500,18442500,26536500,19674000,13852500,8635500,16851000,15652500,21007500,11317500,14995500,11893500,14995500,17139000,14109000,9816000,7657500,13041000,18960000,17010000,9528000,13129500,37645500,45493500,18994500,17518500,14305500,11209500,58024500,19885500,13365000,27498000,20239500,13542000,15474000,10989000,6777000,3594000,10218000,8866500,11404500,15453000,12042000,17401500,14277000,10114500,49587000,18592500,11380500,14911500,17458500,10504500,15445500,14805000,12649500,25582500,15141000,8871000,11662500,8628000,7323000,5097000,13921500,9451500,15082500,14794500,13455000,10077000,10084500,10939500,82506000,69774000,18903000,18694500,9934500,8919000,12870000,9168000,19066500,11226000,10935000,14346000,7848000,12085500,11467500,9781500,15324000,9355500,19156500,28113000,17368500,27162000,41427000,33295500,20650500,17037000,24819000,12306000,14398500,9090000,9183000,8035500,10552500,8250000,7005000,8607000,5473500,9499500,23301000,29449500,15024000,12772500,8574000,10939500,15234000,8505000,9108000,7836000,17559000,47107500,38088000,14325000,11946000,13296000,15429000,16471500,67227000,22641000,24835500,27715500,16582500,15508500,9744000,16494000,16732500,12346500,11623500,12327000,13362000,10117500,10683000,6379500,8865000,6208500,9885000,7459500,12619500,18712500,17370000,46458000,29218500,83344500,18319500,20713500,23785500,18856500,17235000,24247500,22128000,35493000,18306000,16134000,11355000,24750000,19608000,16780500,13287000,15463500,9463500,13648500,7381500,13216500,9540000,8535000,12661500,13083000,9702000,18852000,13666500,51336000,28378500,45699000,22477500,39208500,15708000,13711500,16887000,19734000,14205000,18807000,11767500,13657500,11376000,9579000,16885500,19572000,26160000,38539500,43228500,21538500,23527500,20802000,22504500,42633000,33934500,25095000,30978000,23626500,23884500,19576500,18142500,22923000,35808000,19633500,10089000,10611000,13051500,11901000,7881000,10035000,7623000,17686500,11424000,11632500,22065000,21441000,20256000,21040500,12583500,9846000,8097000,11287500,9589500,12625500,14298000,22249500,15223500,17178000,22270500,23049000,48192000,26827500,15727500,13686000,28050000,19528500,85206000,22908000,26379000,65151000,13266000,10935000,15792000,23119500,14079000,13345500,17895000,7554000,6759000,14814000,22030500,7189500,10020000,11115000,15411000,7053000,11235000,15246000,8665500,7161000,11628000,15361500,15454500,30733500,34860000,25717500,19110000,12945000,8338500,14974500,13069500,14760000,13630500,20886000,13837500,14448000,6454500,7437000,13662000,22878000,16551000,21304500,31285500,18949500,9922500,9906000,9966000,13947000,23589000,30957000,32269500,15345000,12373500,23308500,19482000,13818000,22386000,5637000,9021000,8416500,6211500,8923500,17922000,11130000,10110000,6630000,19260000,10470000,13837500,23448000,13876500,24363000,20673000,21550500,53326500,28803000,23464500,29556000,19317000,29790000,21399000,14521500,13521000,16509000,16920000,19653000,28398000,17949000,17097000,48994500,33919500,14502000,14860500,30264000,40521000,46830000,135567000,38209500,43341000,41443500,29388000,29473500,23199000,26365500,31305000,17250000,17374500,13681500,23692500,19126500,12330000,30315000,49194000,19741500,16477500,21345000,17194500,6603000,35682000,27123000,19444500,17380500,211477500,99786000,84654000,33972000,23286000,25185000,25441500,31816500,51711000,47241000,25221000,47706000,31777500,50518500,45175500,59091000,56007000,39450000,41938500,54331500,54595500,82839000,41142000,45756000,50680500,65500500,149865000,101548500,429075000,376239000,336253500,557458500,253180500,324210000,285033000,125226000,134973000,128520000,180333000,241863000,295378500,376492500,242005500,227580000,287094000,132841500,183372000,142663500,160674000,138429000,110910000,137890500,89424000,98470500,105993000,131929500,128683500,151597500,175779000,106797000,87730500,99039000,131173500,86229000,163554000,180961500,72100500,102280500,117213000,129049500,84001500,112254000,170160000,148836000,485578500,390435000,170971500,88354500,146967000,116046000,103035000,79264500,144496500,145183500,196905000,95275500,79854000,94048500,153010500,138817500,273183000,408702000,133915500,223683000,131233500,175407000,152688000,106621500,120565500,96273000,93994500,158886000,193978500,362566500,263503500,221101500,141540000,165426000,180916500,172135500,100279500,129295500,215167500,134517000,87487500,92400000,81018000,113623500,82453500,81595500,233919000,201025500,122601000,94101000,123790500,99216000,88746000,133870500,116338500,311631000,357247500,216210000,172284000,206358000,229747500,133258500,124666500,116544000,164677500,123081000,100575000,88962000,172981500,170800500,199806000,162385500,113932500,117625500,211675500,126027000,140007000,107709000,196806000,337006500,466075500,334270500,337168500,209964000,224778000,189874500,183055500,148503000,347073000,297243000,207744000,178557000,166450500,154009500,208282500,185514000,145743000,116268000,385236000,197215500,139326000,118644000,135922500,161223000,107067000,161517000,158878500,100129500,157425000,173728500,191100000,111189000,80782500,149122500,106942500,81903000,67012500,63936000,92826000,70425000,80416500,75511500,92448000,80730000,111691500,94741500,414105000,306984000,179391000,138093000,146020500,105339000,118011000,114964500,130746000,91401000,89032500,128475000,97632000,101473500,70294500,109020000,87624000,133927500,194560500,160648500,77605500,120439500,92370000,139992000,242535000,270034500,117282000,124176000,490225500,369069000,269187000,218847000,196339500,131184000,89035500,110416500,117184500,115921500,132151500,146316000,93544500,124345500,88689000,93634500,76069500,57268500,123253500,169932000,117981000,103609500,142435500,145272000,125700000,110571000,161734500,163855500,170184000,147832500,103339500,77368500,108172500,136008000,115545000,204889500,108033000,88902000,78873000,147070500,109434000,82428000,104950500,105630000,86686500,66609000,81598500,61302000,77205000,84550500,152689500,300849000,127428000,105034500,106458000,81100500,90606000,67315500,68575500,83191500,79281000,93217500,60102000,80116500,82426500,55387500,83716500,70021500,57912000,51411000,60819000,46107000,42085500,52720500,59662500,89905500,53164500,198696000,199573500,104103000,131896500,73558500,116866500,121138500,87024000,76821000,84525000,72429000,65041500,120411000,77500500,88405500,117543000,61731000,72958500,49534500,108048000,85777500,60667500,69741000,63805500,57333000,40950000,46249500,48682500,46306500,97714500,50736000,73917000,116236500,178437000,89395500,80829000,138739500,112183500,76351500,121519500,95734500,103989000,61899000,58018500,87738000,80022000,45418500,43734000,42501000,64771500,57270000,44776500,42673500,96706500,147786000,101584500,125125500,167548500,82524000,68382000,56719500,56491500,49869000,246831000,124501500,77665500,55389000,102163500,123211500,84880500,56242500,72513000,56931000,72790500,63574500,89125500,134973000,81094500,115699500,67282500,75826500,110419500,193324500,169030500,106579500,137209500,80989500,158241000,52416000,61954500,61749000,52386000,51949500,143299500,157744500,74437500,48426000,56629500,63057000,55239000,135688500,230320500,77415000,68658000,119232000,88062000,93540000,91516500,60385500,67095000,118777500,53808000,112276500,71845500,47397000,29718000,31795500,129291000,88305000,79615500,57834000,90954000,138384000,141472500,109711500,100416000,107607000,78274500,126391500,110517000,112249500,103657500,71991000,67585500,19983000,49905000,42037500,43548000,34462500,71466000,80527500,93928500,44526000,51637500,70024500,89254500,67159500,173278500,78247500,54048000,67548000,62295000,61753500,51579000,48517500,41715000,47244000,53221500,45105000,62238000,72393000,49581000,52843500,48658500,52086000,80857500,146536500,234744000,92865000,59694000,40704000,77311500,89731500,127497000,99054000,58642500,97093500,58231500,118831500,66484500,63330000,73155000,100686000,101050500,83695500,74623500,62239500,81514500,84432000,73411500,72313500,127128000,64042500,39474000,54748500,85956000,61920000,129073500,151342500,75399000,56919000,75156000,186837000,65218500,94546500,57003000,61015500,56373000,45390000,29286000,24886500,37048500,38389500,51487500,117945000,66168000,36417000,175089000,91281000,59041500,58678500,79225500,66519000,86953500,79063500,141838500,70023000,85084500,95451000,81603000,43438500,67914000,50298000,55113000,56334000,29559000,33346500,52480500,51123000,54709500,56839500,37576500,32022000,26722500,36804000,45330000,75255000,39166500,51817500,30661500,21334500,32793000,29770500,82693500,41740500,36945000,68416500,58062000,36184500,42738000,57576000,52183500,46303500,31518000,107458500,61828500,91576500,93316500,50011500,39163500,44404500,28614000,30324000,24240000,75061500,74677500,91630500,46575000,33408000,42547500,70413000,58437000,41851500,30519000,33339000,38302500,35287500,93214500,219357000,76101000,62788500,63973500,55920000,70338000,65472000,107650500,62925000,54064500,73587000,98853000,143724000,64909500,74445000,114840000,82705500,70503000,81822000,69438000,62922000,55338000,47073000,50862000,40635000,35262000,43363500,44002500,66256500,53787000,56446500,91803000,54966000,39012000,51723000,56601000,73516500,55548000,73944000,68595000,66360000,55348500,78378000,102210000,91998000,92376000,57544500,77572500,46566000,42663000,65017500,37618500,223500000,62272500,42378000,63532500,50871000,52791000,40929000,27075000,66583500,58918500,124987500,190896000,67452000,36679500,57763500,69255000,50217000,43738500,51454500,43881000,32230500,42178500,37566000,66010500,37893000,37204500,59862000,29241000,39897000,56010000,44722500,44094000,38604000,47163000,40314000,45867000,31075500,49030500,42406500,33666000,76564500,49479000,45213000,29298000,29422500,23325000,10620000,28519500,36094500,55468500,40725000,102406500,47802000,56686500,53314500,54421500,61371000,46378500,61896000,97360500,83679000,60580500,87579000,47493000,46861500,40480500,74463000,54258000,68892000,42784500,79464000,86604000,118971000,65781000,141564000,139695000,129774000,156097500,213786000,108537000,83907000,87378000,58314000,44391000,75901500,89766000,80934000,86260500,90976500,67485000,100683000,72936000,72435000,97336500,79941000,62680500,48129000,77887500,50146500,60985500,47707500,52750500,56743500,70677000,79617000,64740000,74232000,74413500,58885500,60214500,60495000,120193500,239962500,202129500,149230500,175582500,132843000,110458500,137425500,86448000,73884000,61983000,56286000,64071000,95362500,77911500,41746500,56794500,55054500,48357000,48087000,37785000,81207000,57658500,64533000,130507500,168822000,85278000,71646000,61059000,77428500,54757500,42342000,44241000,42654000,84262500,102994500,135106500,76537500,45207000,46902000,61086000,54754500,41835000,44740500,30492000,33435000,33742500,93204000,89580000,67381500,90399000,62895000,53703000,43627500,36604500,46689000,53332500,67935000,356136000,151960500,105397500,108081000,93186000,89923500,72646500,81000000,77629500,73798500,54180000,61122000,81447000,68569500,53506500,40137000,33513000,51181500,46726500,38527500,66430500,38695500,67360500,51450000,43335000,36286500,46062000,60244500,59016000,58317000,62205000,48078000,33954000,33117000,35074500,28213500,27202500,30514500,34006500,26806500,25717500,24892500,30982500,71766000,38560500,26437500,33585000,48994500,47533500,49147500,119146500,89661000,65859000,54613500,50668500,56355000,55728000,53841000,33817500,46158000,46617000,34492500,36157500,39502500,35743500,43578000,35916000,50598000,31326000,40905000,38794500,89998500,53122500,28162500,70551000,52395000,49744500,34926000,29560500,37419000,64048500,68311500,85207500,104868000,76093500,44151000,41274000,36675000,84492000,196405500,64201500,70384500,105900000,63801000,39795000,77190000,58051500,49014000,122596500,101254500,59827500,98283000,58530000,51516000,73306500,78154500,65415000,84051000,73378500,35491500,67938000,66589500,53206500,76896000,60634500,61083000,50874000,81928500,47911500,40837500,36583500,102358500,62263500,48294000,56953500,52321500,70336500,78114000,46666500,70057500,88735500,56737500,60675000,69639000,88849500,168202500,88675500,82918500,59692500,54900000,54762000,56853000,91395000,69262500,56535000,115984500,63064500,93943500,74482500,77139000,47281500,47494500,57016500,61741500,59382000,37497000,32800500,53437500,63672000,58995000,117303000,54295500,105444000,110178000,74218500,106159500,93856500,85150500,131325000,223728000,122574000,171912000,91171500,72142500,50277000,43791000,50332500,51892500,55878000,58189500,45994500,45339000,113976000,79962000,106983000,97462500,54214500,103629000,60889500,49803000,84709500,93462000,119814000,55143000,62226000,49419000,208329000,152019000,118213500,82809000,68694000,114967500,85869000,90760500,139269000,62080500,45535500,58470000,92241000,67647000,76252500,101065500,70425000,52029000,67582500,132444000,80742000,107001000,212280000,122659500,105097500,145147500,86124000,71307000,61824000,114330000,62287500,100678500,84807000,70314000,64938000,64776000,75499500,75210000,117033000,116743500,149451000,114120000,83853000,101766000,166302000,140970000,135922500,258921000,157765500,177118500,192276000,156397500,100965000,98239500,111580500,73848000,112947000,96687000,99061500,104946000,94537500,123315000,87727500,94581000,255700500,289867500,212653500,207313500,173391000,155191500,128917500,84378000,148153500,95605500,95355000,77493000,73524000,129556500,104838000,72312000,124536000,73206000,128026500,124546500,196372500,203025000,139033500,94867500,111747000,103381500,106393500,65487000,67788000,46276500,51207000,75415500,81123000,97431000,64830000,74317500,68770500,52260000,56460000,61105500,51193500,61092000,45742500,57526500,61371000,63588000,48952500,115006500,89593500,62778000,108037500,81307500,107820000,96778500,73786500,69273000,122391000,114088500,107344500,90904500,79794000,76606500,79302000,152304000,122452500,62575500,64462500,112405500,104677500,67512000,61305000,53107500,80632500,49399500,74086500,75927000,73956000,86209500,67375500,128911500,75352500,104695500,63816000,85084500,126859500,296871000,133410000,97290000,79414500,70879500,81706500,69381000,113773500,85141500,89680500,87331500,206026500,123715500,108919500,73764000,48661500,68338500,74242500,131511000,65274000,64393500,87526500,69697500,107929500,71709000,52027500,119070000,130998000,93322500,86998500,103998000,82143000,102375000,89307000,65778000,63237000,65676000,70681500,64744500,56658000,65283000,67822500,149194500,68868000,147891000,107199000,64648500,99682500,72376500,97114500,106552500,85287000,73324500,93156000,81981000,79312500,101104500,68091000,71206500,70765500,93211500,62965500,55572000,66961500,76326000,104538000,154719000,194005500,93417000,68403000,59260500,88693500,84639000,60141000,48294000,104547000,87261000,65100000,71961000,91045500,103284000,76392000,57357000,64285500,75109500,53493000,82602000,123960000,89487000,119511000,98472000,91759500,112264500,71464500,89376000,74097000,99823500,125628000,208080000,315021000,227560500,241710000,282666000,298450500,286816500,202804500,153747000,164847000,112243500,114132000,109908000,95077500,105000000,98365500,91359000,84418500,73401000,85279500,60204000,65340000,65469000,63423000,69384000,134556000,260281500,128541000,130173000,88950000,85911000,84774000,70194000,109302000,142788000,85110000,66309000,108778500,137739000,134187000,89776500,62650500,58126500,84999000,112345500,88795500,81366000,71967000,89928000,281509500,215179500,123078000,197752500,335211000,142047000,164715000,162724500,181098000,191428500,125755500,119506500,153991500,103969500,111787500,125005500,125970000,97386000,281397000,184239000,262146000,132982500,113952000,142072500,73261500,85818000,88047000,117280500,104943000,84363000,88729500,77433000,164893500,143862000,106131000,69457500,85549500,102211500,76153500,151941000,348225000,204847500,128464500,463137000,368568000,257757000,173280000,156958500,104796000,136519500,90960000,284379000,261034500,197583000,89190000,77209500,54039000,196189500,114736500,111711000,108250500,80626500,125257500,115812000,112212000,337378500,214252500,137550000,150231000,95104500,101484000,103314000,248212500,124423500,110241000,75757500,72645000,67225500,117648000,127636500,504745500,326664000,176152500,119925000,147213000,269167500,202090500,180909000,192229500,122515500,108021000,93000000,142896000,129832500,81318000,140632500,84004500,285417000,300874500,312610500,411382500,217290000,136900500,114364500,120001500,117120000,117465000,101443500,110617500,106360500,76482000,104122500,81729000,75604500,69385500,108093000,145633500,120070500,70302000,63039000,119881500,95374500,61914000,46210500,84436500,124597500,126928500,117637500,172668000,99202500,94632000,75405000,110488500,95064000,115110000,106500000,124113000,136078500,120252000,83398500,122446500,128626500,149085000,94534500,174879000,104478000,110911500,113268000,105127500,81493500,90846000,75586500,78709500,90849000,70375500,55150500,362262000,181000500,187950000,120183000,108744000,96349500,69325500,168754500,188538000,109251000,110281500,101142000,75577500,97809000,87663000,106945500,82764000,77124000,78012000,58573500,62526000,107131500,133638000,86109000,99397500,128737500,167758500,157810500,343671000,256452000,281470500,155032500,141637500,132294000,110884500,112561500,102670500,106551000,221782500,154215000,177009000,103623000,89206500,131184000,153225000,110263500,131688000,101611500,89869500,121656000,82183500,118791000,355810500,195574500,156156000,88560000,105919500,147538500,101190000,150579000,109093500,76897500,88144500,182206500,164158500,160912500,327741000,335410500,250717500,141969000,160566000,272389500,355602000,162508500,151971000,92646000,100671000,105124500,162522000,108786000,109440000,112249500,266800500,307893000,270058500,280278000,398206500,212049000,154693500,179529000,118897500,156100500,195966000,207112500,202662000,303633000,240052500,158775000,174802500,227962500,122524500,111501000,184752000,190737000,98626500,177952500,123031500,86262000,92731500,127608000,95095500,102771000,123201000,138885000,213016500,105985500,88207500,92862000,137185500,112716000,138007500,165001500,122235000,146470500,71379000,105726000,102636000,75346500,166092000,336274500,150415500,139099500,121635000,137673000,123892500,92047500,105424500,83463000,71647500,79114500,58473000,69958500,72721500,143439000,122394000,76477500,79644000,61878000,116914500,98385000,128079000,75778500,81243000,48382500,77692500,139809000,80311500,86415000,110929500,62841000,72040500,73255500,150642000,128718000,79696500,70921500,57981000,62553000,71937000,95295000,65103000,193372500,141406500,178267500,166746000,88197000,92439000,84471000,226267500,119925000,120963000,130173000,103416000,94249500,127131000,153075000,96492000,100261500,71539500,86247000,75304500,69012000,78916500,445813500,450091500,283054500,190264500,144627000,76005000,95758500,131805000,104151000,119113500,217009500,91038000,149800500,110391000,126301500,96973500,72135000,66006000,115872000,100876500,91650000,253059000,185092500,119211000,83334000,36984000,91117500,98605500,82995000,55869000,114186000,135346500,132424500,103467000,116458500,98563500,272613000,127452000,211815000,271606500,221290500,199794000,120820500,159508500,149185500,188796000,154285500,142981500,266677500,151995000,268231500,467164500,426606000,194392500,397764000,434943000,260532000,326050500,204436500,267052500,470535000,294765000,215304000,204121500,176827500,267022500,435085500,235789500,705975000,914082000,726357000,598212000,255952500,370338000,175462500,180337500,394339500,235405500,245725500,381345000,264523500,214722000,227883000,259357500,211282500,364158000,363343500,302925000,386760000,225735000,162790500,189943500,256105500,233916000,199837500,283636500,339604500,307342500,359919000,356793000,452932500,424282500,246817500,343428000,318340500,260710500,215661000,179971500,266572500,200298000,297876000,338431500,223527000,268797000,189840000,204750000,337131000,458647500,353655000,309868500,196923000,221199000,303136500,212482500,198550500,198180000,310221000,228330000,243240000,427078500,487977000,288556500,254875500,166848000,172915500,241297500,247794000,238603500,285982500,205233000,157776000,174987000,144547500,109639500,183819000,149812500,121345500,173242500,108834000,176467500,224092500,203484000,119242500,133315500,117178500,212620500,170823000,278451000,238747500,251451000,235458000,210766500,148362000,146278500,130195500,95436000,95479500,164394000,138817500,132823500,135396000,253777500,199903500,258751500,308548500,322345500,244669500,175764000,350064000,584781000,351271500,245517000,214512000,139950000,256821000,241608000,212416500,364927500,290949000,240730500,237130500,141403500,114315000,183123000,132139500,126225000,74217000,89884500,133446000,112834500,129387000,327441000,306379500,188664000,303634500,247117500,183079500,309177000,322344000,300954000,159883500,213591000,355395000,301218000,355123200,269523300,288528300,262788300,330965700,346397100,238397400,254791800,182152500,249061800,291894600,216837900,230337600,259220400,328430400,238742400,285222600,289683300,201625500,149158800,150657900,144436800,152224500,214290000,134168400,147438900,129383100,121263300,86777100,116373300,103391100,143639100,107017200,98327700,108863400,94968900,97111500,119979600,101151000,84717600,68059500,76354200,67965900,127533900,87063300,103055100,96429300,85243500,65118000,104499000,90852600,52073100,59565300,59313300,80515800,183564900,234132000,187425900,98735700,150780900,160945500,146790600,112683300,189009300,120310500,143327100,127656000,88203900,168929100,192795000,213873600,201249600,139425000,156121800,135214500,126287400,168810300,666378600,174135900,155148000,99519000,68596800,96835800,68732400,128538000,148949700,145914600,96735600,134100000,154496700,225166500,177904800,138812100,99937500,93798900,116332800,76101000,76997700,61563300,60199500,123520200,69394800,82002000,79134000,104972400,76174200,73038600,55030500,47438100,55699800,60485100,45473100,108648300,64868400,71304900,59406900,77989500,53871300,56874900,111809100,199820700,110301000,117071700,123267600,81408600,71196600,90624000,197758500,268189500,155361000,202569900,181817100,108761700,100751400,88006800,96587100,121117500,99674400,128682000,118536600,91475700,101385600,117674700,101558400,85911000,118297200,100011900,105895200,125528400,84815400,78928200,71772900,64311300,87407100,133958400,147052200,83546700,83938500,119058600,106827000,93646500,106770900,85110000,93115500,88311000,66813000,86536200,122276100,81129300,89217900,65705700,83353800,70407600,94177200,139511700,101470800,132554700,100112700,97171200,110491800,118735200,92463300,78091800,103674300,84017700,85917900,79111800,68211000,54254700,69908400,90335700,72110700,67631100,78160200,49753800,71758800,48615900,61272000,53292300,66432300,68104200,73682700,74438100,57476700,93297600,137947200,97490100,64884600,52143900,56774700,55903500,81163500,69853500,56376000,68319900,54421500,77781000,62898300,64923600,60628800,49113000,63891300,46461300,41859900,45317100,43814700,76009800,98439900,48019800,91183800,88969200,100847400,64860900,51007800,38758800,46869000,44145900,40296900,29401800,52377300,50194500,68032200,71163900,61048200,42940500,44525700,60794700,39249300,37936800,39642900,41501400,55812600,62566200,39612900,38331900,45738300,60119400,56379000,42233100,45552600,68857500,55574700,46073100,41770200,84612600,74273100,48992100,45378900,35842500,64119000,84212100,76144200,62828700,53868000,51094200,91449900,55297800,43898400,57587400,50215800,42600900,66060000,42360300,36741600,56773800,72621600,52143300,42096300,94444500,68642400,188556300,187245000,115579500,81639600,89755200,168146100,128213400,103885500,76192200,64886400,100337100,177317400,128408100,67189800,76719300,104326800,79627200,94336200,62696700,64926900,99217500,108515100,67680600,35042700,58393500,81276000,68450400,73114800,92322000,81663000,56084700,41906400,59438400,59664300,78595500,70806300,75169200,82771500,100437300,56480100,71517900,93634200,92713200,71145900,60324000,56154000,47040900,40733700,103931400,100248300,80119800,90336600,84164700,91815000,66063300,83739000,97209900,72924300,66743400,75442500,70488600,103416000,151565700,86595900,104867400,147109500,134789100,104436000,73138200,66792900,78855600,73625400,60994500,50729100,52259400,66126900,79645800,67756500,57286200,51294300,55178400,68501700,83288100,95256900,135322200,76067700,99006900,74766900,74643300,61623600,66999600,72494100,80399100,59184000,58648500,67037100,71152200,66841200,84028800,66582900,100414200,81981600,105868500,120676200,68920800,62031600,102506100,73614900,59865000,48992700,54263100,82035900,80075100,89348400,79447200,55013700,59357100,65976000,55121100,58422300,51715200,49847700,70711200,105416400,69696600,68341200,136133700,76956300,124948500,88133100,75781500,63709500,81643800,92519100,72903000,90810300,84401700,97224600,140313000,92150700,86098500,80236200,87811800,90296700,144973200,88903500,89092500,92139300,106003200,89295000,101914500,77247900,93473100,112393800,84204600,72808500,76210500,96491400,97536600,102767400,97988700,119131800,107390700,92641800,122793000,101107500,104202600,95770800,89178300,90391200,82897200,94600500,74460300,84581100,71853600,81930600,101854200,99241200,87930900,97954500,78557400,69683100,82537500,80890200,88864200,142032300,103472700,64073400,66820800,88110000,84723000,95313000,117042900,95577600,80091000,72256200,113172900,98994000,86244600,94918800,70155000,79657200,89359200,88136400,68766000,47500500,61395300,55843200,63984900,57259800,53230000,57163900,41864700,50541800,52107300,54287000,50890100,55860000,50028900,53713100,54338100,48674600,68229600,72628700,64795500,87087800,60231200,61642800,62555700,70545400,63748400,58076900,61925200,54664800,77620600,67726600,98363500,109578500,86982700,69298400,83916800,67925000,77013200,66860700,91483000,94124500,79428800,75891900,66571500,117798100,75713800,100446800,96507900,85012500,61638800,69152400,61554300,62688800,63070300,56538800,98622200,93916500,128803400,127062700,132703000,114403600,92226600,91293800,66567600,64336000,76048900,92882700,78452300,109536700,50672700,92905200,83357100,109186400,80046200,73645900,93122700,92150800,84213300,97624500,104872300,109794500,175862700,140682300,122334500,139032200,139390600,159563300,145417400,210090300,166989700,208643400,221070500,221923300,157777300,231402800,180389000,157986300,220911100,190284000,167642500,183810800,169400900,180714100,186477000,195680300,170291900,138858100,203119200,158699100,192734300,234815100,306590600,230878800,196813500,213806300,217448300,232662000,186188100,186010300,180673600,215431400,204754100,172475500,216455700,181006400,229586500,213738500,180018600,191828500,146360000,142228100,161028300,153144900,156852800,181500700,154193300,128100100,148125800,151897800,170023800,191488900,167790300,143717900,145995600,121136800,133197100,129684400,153391400,150376400,144193900,116312400,120851600,98654600,123660000,110252200,170222100,169545900,126463800,133882500,123857900,142154600,115770900,150256300,112933000,96438700,116662200,92067000,125732700,210970800,123539000,140006600,121999300,153364100,127015200,122515800,109015000,128259700,119728000,95108500,107440900,112249400,88965000,119840700,103889900,157577100,105592500,98288800,125473600,109520300,136024200,132001400,156952100,137605100,96870700,162061500,128818700,150711700,148029900,164129000,151143100,146911600,185710800,164489700,199882300,150337900,162384300,170575500,160171200,167563700,165611200,211797100,166875900,176584100,179990600,164968200,159770800,131283400,112267600,119685900,131530900,120332100,113602000,119425400,91972400,95672100,112681500,119771100,131569600,112434700,142355400,175158300,161050100,136508500,112757300,95856200,103697300,111446000,84582200,83166000,101752900,97569100,99242600,111097900,96642200,101596300,109498600,98866600],\"low\":[1.1693329811096191,1.553333044052124,1.3513330221176147,1.24733304977417,1.0553330183029175,0.9986670017242432,1.0379999876022339,1.1033329963684082,1.1333329677581787,1.1266670227050781,1.184000015258789,1.2666670083999634,1.3366669416427612,1.3946670293807983,1.3366669416427612,1.2999999523162842,1.3580000400543213,1.4040000438690186,1.3533329963684082,1.3506669998168945,1.3673330545425415,1.3333330154418945,1.303333044052124,1.3553329706192017,1.3880000114440918,1.3899999856948853,1.3366669416427612,1.301332950592041,1.2966669797897339,1.254667043685913,1.190000057220459,1.1593329906463623,1.1773329973220825,1.2173329591751099,1.2519999742507935,1.2400000095367432,1.222000002861023,1.2339999675750732,1.2666670083999634,1.2633329629898071,1.237333059310913,1.3066669702529907,1.2999999523162842,1.307332992553711,1.2886669635772705,1.3066669702529907,1.3539999723434448,1.3773330450057983,1.3666670322418213,1.3733329772949219,1.3793330192565918,1.3173329830169678,1.3666670322418213,1.3686670064926147,1.3860000371932983,1.3893330097198486,1.3200000524520874,1.343999981880188,1.378000020980835,1.3200000524520874,1.2999999523162842,1.309999942779541,1.3366669416427612,1.3839999437332153,1.408666968345642,1.3459999561309814,1.3539999723434448,1.3533329963684082,1.4006669521331787,1.3546669483184814,1.3559999465942383,1.3593330383300781,1.3380000591278076,1.335332989692688,1.3573329448699951,1.3600000143051147,1.350000023841858,1.3480000495910645,1.3333330154418945,1.3359999656677246,1.363332986831665,1.3700000047683716,1.3819999694824219,1.3673330545425415,1.3766670227050781,1.397333025932312,1.4033329486846924,1.420667052268982,1.4033329486846924,1.4106669425964355,1.476667046546936,1.581333041191101,1.6019999980926514,1.6033329963684082,1.6033329963684082,1.8220000267028809,1.8713330030441284,2.01466703414917,1.8946670293807983,1.9073330163955688,1.9279999732971191,1.9800000190734863,2.0999999046325684,2.1459999084472656,2.2886669635772705,2.316667079925537,2.2219998836517334,2.2273330688476562,2.2300000190734863,2.0799999237060547,2.058000087738037,1.9706670045852661,2.00333309173584,2.101332902908325,2.109999895095825,2.0753331184387207,2.0266671180725098,1.8506669998168945,1.9019999504089355,1.976667046546936,2.047333002090454,2.0840001106262207,2.114000082015991,2.113332986831665,1.9946670532226562,1.670667052268982,1.6666669845581055,1.7666670083999634,1.7586669921875,1.7666670083999634,1.726667046546936,1.7346669435501099,1.746000051498413,1.7873330116271973,1.8600000143051147,1.8700000047683716,1.7946670055389404,1.7680000066757202,1.74399995803833,1.707332968711853,1.649999976158142,1.5833330154418945,1.4913330078125,1.5140000581741333,1.5486669540405273,1.6013330221176147,1.6066670417785645,1.6353329420089722,1.5833330154418945,1.5666669607162476,1.5693329572677612,1.5779999494552612,1.5433330535888672,1.5479999780654907,1.525333046913147,1.5333329439163208,1.519333004951477,1.5206669569015503,1.5293329954147339,1.536666989326477,1.503999948501587,1.5379999876022339,1.5700000524520874,1.5306669473648071,1.4520000219345093,1.4073330163955688,1.4333330392837524,1.512666940689087,1.5666669607162476,1.5800000429153442,1.5820000171661377,1.6039999723434448,1.585332989692688,1.6466670036315918,1.600000023841858,1.6180000305175781,1.5820000171661377,1.5686670541763306,1.5466669797897339,1.4533330202102661,1.512666940689087,1.5093330144882202,1.5006669759750366,1.50266695022583,1.4666670560836792,1.4513330459594727,1.4653329849243164,1.4933329820632935,1.5033329725265503,1.547333002090454,1.534000039100647,1.7666670083999634,1.7713329792022705,1.6820000410079956,1.7126669883728027,1.7200000286102295,1.7633329629898071,1.7573330402374268,1.6679999828338623,1.6200000047683716,1.6540000438690186,1.613332986831665,1.694000005722046,1.6239999532699585,1.6433329582214355,1.6866669654846191,1.7059999704360962,1.7313330173492432,1.753999948501587,1.775333046913147,1.7813329696655273,1.8279999494552612,1.8040000200271606,1.7666670083999634,1.7166670560836792,1.7446670532226562,1.7746670246124268,1.7899999618530273,1.8606669902801514,1.7946670055389404,1.7766669988632202,1.8200000524520874,1.7699999809265137,1.7146669626235962,1.7013330459594727,1.773332953453064,1.8233330249786377,1.7746670246124268,1.773332953453064,1.7446670532226562,1.8733329772949219,1.9213329553604126,1.9700000286102295,1.8919999599456787,1.9006669521331787,1.9666670560836792,1.8839999437332153,1.8839999437332153,1.801332950592041,1.8066669702529907,1.8233330249786377,1.858667016029358,1.901332974433899,1.8046669960021973,1.715999960899353,1.7426669597625732,1.7000000476837158,1.7333329916000366,1.8066669702529907,1.74733304977417,1.8173329830169678,1.820667028427124,1.8446669578552246,1.8713330030441284,1.8933329582214355,1.9199999570846558,1.9140000343322754,1.9033329486846924,1.934000015258789,1.906000018119812,1.8666670322418213,1.8666670322418213,1.8600000143051147,1.8166669607162476,1.8266669511795044,1.775333046913147,1.8359999656677246,1.8533329963684082,1.8733329772949219,1.9033329486846924,1.8960000276565552,1.8646670579910278,1.8339999914169312,1.8359999656677246,1.8333330154418945,1.880666971206665,1.8179999589920044,1.75600004196167,1.6446670293807983,1.5219999551773071,1.5399999618530273,1.5800000429153442,1.5753329992294312,1.600000023841858,1.6906670331954956,1.7286670207977295,1.722000002861023,1.7006670236587524,1.564666986465454,1.4666670560836792,1.4453330039978027,1.4333330392837524,1.5219999551773071,1.5266669988632202,1.4713330268859863,1.6013330221176147,1.6059999465942383,1.6186670064926147,1.5893330574035645,1.5119999647140503,1.4859999418258667,1.5520000457763672,1.5520000457763672,1.5033329725265503,1.4966670274734497,1.5166670083999634,1.5859999656677246,1.621999979019165,1.6326669454574585,1.5880000591278076,1.7113330364227295,1.713333010673523,1.658666968345642,1.690000057220459,1.659999966621399,1.7046669721603394,1.6339999437332153,1.5700000524520874,1.565999984741211,1.5499999523162842,1.5286669731140137,1.5566669702529907,1.6679999828338623,1.7366670370101929,1.7999999523162842,1.805999994277954,1.8133330345153809,1.829332947731018,1.8173329830169678,1.8173329830169678,1.7806669473648071,1.8200000524520874,1.7999999523162842,1.8006670475006104,1.850000023841858,1.8533329963684082,1.8266669511795044,1.8739999532699585,1.8673330545425415,1.9166669845581055,1.8666670322418213,1.8833329677581787,1.9686670303344727,2.0339999198913574,2.049999952316284,2.0480000972747803,2.0199999809265137,2.043333053588867,2.0380001068115234,2.1746668815612793,2.181999921798706,2.2266669273376465,2.2126669883728027,2.169332981109619,2.069999933242798,2.069999933242798,2.0833330154418945,2.072000026702881,2.120666980743408,2.1086668968200684,2.1480000019073486,2.131999969482422,2.1600000858306885,2.2286670207977295,2.268666982650757,2.25333309173584,1.9739999771118164,2.018666982650757,2.001332998275757,1.9273329973220825,1.8666670322418213,1.8746670484542847,1.8653329610824585,1.824666976928711,1.8480000495910645,1.73533296585083,1.8200000524520874,1.8346669673919678,1.8426669836044312,1.869333028793335,1.9033329486846924,1.8833329677581787,1.8433330059051514,1.8333330154418945,1.7899999618530273,1.7606669664382935,1.7413330078125,1.8166669607162476,1.8200000524520874,1.8539999723434448,1.5093330144882202,1.7606669664382935,1.75,1.7740000486373901,1.7599999904632568,1.773332953453064,1.762666940689087,1.803333044052124,1.8666670322418213,1.899999976158142,1.9019999504089355,1.9246670007705688,1.9333330392837524,1.9739999771118164,2.016666889190674,2.069999933242798,2.0546669960021973,2.0859999656677246,2.0953330993652344,1.9893330335617065,2.059999942779541,2.0933330059051514,2.1513330936431885,2.169332981109619,2.233333110809326,2.253999948501587,2.1666669845581055,2.237333059310913,2.2179999351501465,2.200000047683716,2.2113330364227295,2.2093329429626465,2.2206668853759766,2.24733304977417,2.2306671142578125,2.1746668815612793,2.194000005722046,2.202666997909546,2.2133328914642334,2.3066670894622803,2.3666670322418213,2.319999933242798,2.318666934967041,2.322000026702881,2.3026669025421143,2.3046669960021973,2.3066670894622803,2.2866671085357666,2.2100000381469727,2.3359999656677246,2.4686670303344727,2.4739999771118164,2.4686670303344727,2.4453330039978027,2.435333013534546,2.444667100906372,2.312666893005371,2.2939999103546143,2.206666946411133,2.140000104904175,2.134000062942505,2.194667100906372,2.190000057220459,2.1393330097198486,2.135999917984009,2.1019999980926514,2.1666669845581055,2.196000099182129,2.114000082015991,2.066667079925537,2.138000011444092,2.194000005722046,2.194000005722046,2.171999931335449,2.208667039871216,2.2260000705718994,2.1419999599456787,2.0933330059051514,2.107332944869995,1.9579999446868896,1.9839999675750732,2.1600000858306885,2.1440000534057617,2.00333309173584,1.9479999542236328,1.925333023071289,1.8826669454574585,1.7886669635772705,1.8079999685287476,2.0,1.9666670560836792,1.9793330430984497,1.946666955947876,2.000667095184326,2.0160000324249268,1.9166669845581055,1.8506669998168945,1.807332992553711,1.8373329639434814,1.8760000467300415,1.9233330488204956,1.8766670227050781,1.9306670427322388,1.920667052268982,1.9646669626235962,1.9079999923706055,1.920667052268982,1.9666670560836792,2.0999999046325684,2.2139999866485596,2.122667074203491,2.1640000343322754,2.183332920074463,2.0926671028137207,2.1046669483184814,2.041332960128784,2.066667079925537,2.012666940689087,2.0266671180725098,2.053333044052124,2.053333044052124,2.0446670055389404,2.059333086013794,2.0673329830169678,2.053333044052124,2.188667058944702,2.259999990463257,2.1586670875549316,2.070667028427124,2.135999917984009,2.0833330154418945,2.041332960128784,1.974666953086853,1.9166669845581055,1.8426669836044312,1.8733329772949219,1.8140000104904175,1.8233330249786377,1.73533296585083,1.7013330459594727,1.7826670408248901,1.8366669416427612,1.899999976158142,1.906000018119812,1.9420000314712524,1.9539999961853027,1.940000057220459,1.9506670236587524,1.920667052268982,1.9666670560836792,1.9986670017242432,1.940000057220459,1.9333330392837524,1.934000015258789,1.976667046546936,1.9606670141220093,1.878000020980835,1.8666670322418213,1.8680000305175781,1.8733329772949219,1.8799999952316284,1.8600000143051147,1.8539999723434448,1.8600000143051147,1.899999976158142,1.8200000524520874,1.8266669511795044,1.8533329963684082,1.8986669778823853,1.976667046546936,2.1006669998168945,2.045332908630371,2.062666893005371,2.045332908630371,1.9693330526351929,1.9600000381469727,1.835332989692688,1.8320000171661377,1.840000033378601,1.9073330163955688,1.9333330392837524,1.9333330392837524,1.9493329524993896,1.909999966621399,1.9119999408721924,1.9073330163955688,1.8833329677581787,1.8673330545425415,1.8833329677581787,1.8333330154418945,1.7906670570373535,1.8226670026779175,1.8533329963684082,1.8519999980926514,1.8200000524520874,1.8240000009536743,1.824666976928711,1.8166669607162476,1.8300000429153442,1.801332950592041,1.824666976928711,1.8799999952316284,1.9033329486846924,1.9553329944610596,1.9966670274734497,2.053999900817871,2.062666893005371,1.9900000095367432,2.010667085647583,2.0480000972747803,2.0799999237060547,2.0333330631256104,2.0393331050872803,2.122667074203491,2.127332925796509,2.1526670455932617,2.113332986831665,2.1080000400543213,2.101332902908325,2.127332925796509,2.191333055496216,2.200666904449463,2.233333110809326,2.2366669178009033,2.2386670112609863,2.233333110809326,2.256666898727417,2.2786669731140137,2.297333002090454,2.3299999237060547,2.183332920074463,2.239332914352417,2.25,2.2839999198913574,2.301332950592041,2.2699999809265137,2.2386670112609863,2.2366669178009033,2.233333110809326,2.200000047683716,2.2013330459594727,2.200000047683716,2.313999891281128,2.316667079925537,2.2613329887390137,2.259999990463257,2.2073330879211426,2.2266669273376465,2.2253329753875732,2.140666961669922,2.190000057220459,2.2053329944610596,2.248667001724243,2.2613329887390137,2.254667043685913,2.2839999198913574,2.330667018890381,2.3893330097198486,2.4533329010009766,2.4573330879211426,2.4753329753875732,2.495332956314087,2.4619998931884766,2.507999897003174,2.50600004196167,2.51200008392334,2.5266671180725098,2.5966670513153076,2.609333038330078,2.5,2.4860000610351562,2.5366671085357666,2.547333002090454,2.4633328914642334,2.487333059310913,2.563999891281128,2.3026669025421143,2.373332977294922,2.2893331050872803,2.25333309173584,2.293333053588867,2.291332960128784,2.2833330631256104,2.313333034515381,2.385999917984009,2.4646670818328857,2.458667039871216,2.4906671047210693,2.576667070388794,2.5899999141693115,2.5873329639434814,2.4513330459594727,2.3473329544067383,2.328000068664551,2.3293330669403076,2.3440001010894775,2.382667064666748,2.413332939147949,2.4513330459594727,2.510667085647583,2.487333059310913,2.516666889190674,2.7799999713897705,2.9006669521331787,2.680666923522949,2.7206668853759766,2.700000047683716,2.7673330307006836,2.688667058944702,2.7073330879211426,2.7833330631256104,2.869999885559082,2.8340001106262207,2.927333116531372,2.9693329334259033,3.0260000228881836,3.138000011444092,3.183332920074463,3.377332925796509,3.2653329372406006,3.3666670322418213,3.374666929244995,3.413332939147949,3.5840001106262207,3.5333330631256104,3.5799999237060547,3.6333329677581787,3.700000047683716,3.6746668815612793,3.7139999866485596,4.245999813079834,4.616666793823242,5.27666711807251,5.409999847412109,5.207333087921143,5.9106669425964355,5.8333330154418945,5.908667087554932,5.685332775115967,5.699999809265137,5.5366668701171875,6.133333206176758,6.686666965484619,6.599999904632568,6.74666690826416,6.51533317565918,5.883333206176758,6.159999847412109,5.940667152404785,6.340666770935059,6.446667194366455,6.571332931518555,6.269999980926514,6.383333206176758,6.341332912445068,6.622000217437744,6.74666690826416,6.613333225250244,6.800666809082031,6.630000114440918,6.5,6.353332996368408,6.703332901000977,6.843999862670898,7.075333118438721,7.113999843597412,7.27666711807251,7.699999809265137,7.618000030517578,7.7133331298828125,7.921332836151123,8.12733268737793,8.052666664123535,8.15666675567627,8.300666809082031,8.454667091369629,7.1533331871032715,6.966667175292969,7.745333194732666,7.767333030700684,7.992000102996826,8.121333122253418,7.970666885375977,8.012666702270508,8.440667152404785,8.550000190734863,8.545332908630371,8.763333320617676,8.842000007629395,8.907333374023438,9.3100004196167,9.40666675567627,8.824000358581543,10.030667304992676,10.083333015441895,9.470000267028809,9.630000114440918,9.203332901000977,9.0,9.39799976348877,9.522000312805176,9.800000190734863,9.75,9.87600040435791,10.333333015441895,10.683333396911621,10.729999542236328,10.883333206176758,10.833999633789062,10.93066692352295,11.09333324432373,11.037332534790039,11.216667175292969,11.010000228881836,10.567333221435547,10.708666801452637,10.808667182922363,10.700667381286621,10.810667037963867,11.05666732788086,10.890666961669922,10.946666717529297,11.272000312805176,11.904000282287598,11.807332992553711,11.84333324432373,12.033332824707031,12.37399959564209,12.428667068481445,12.533332824707031,12.557999610900879,11.69333267211914,11.199999809265137,11.510000228881836,12.017333030700684,11.547332763671875,10.766667366027832,11.312666893005371,11.41333293914795,11.609999656677246,12.211999893188477,12.13933277130127,12.065999984741211,12.168000221252441,11.399999618530273,11.074000358581543,10.676667213439941,10.85533332824707,11.119999885559082,10.813332557678223,10.199999809265137,10.54466724395752,10.220000267028809,10.694000244140625,10.947999954223633,11.423999786376953,9.756667137145996,9.174667358398438,8.821332931518555,9.140000343322754,9.078666687011719,9.089332580566406,8.940667152404785,8.956666946411133,7.973999977111816,7.947999954223633,7.937333106994629,8.016667366027832,7.861999988555908,8.020000457763672,7.739999771118164,7.9679999351501465,8.465332984924316,8.26200008392334,8.772666931152344,9.142000198364258,9.300000190734863,9.08666706085205,8.947333335876465,9.324000358581543,9.299332618713379,9.235333442687988,9.821332931518555,9.739999771118164,9.754667282104492,9.729999542236328,9.273332595825195,9.438667297363281,9.506667137145996,9.98799991607666,10.28600025177002,10.053333282470703,10.050000190734863,9.910667419433594,9.770000457763672,9.90666675567627,9.682666778564453,9.683333396911621,9.917332649230957,9.789999961853027,9.483332633972168,9.187999725341797,9.111332893371582,10.80666732788086,10.826666831970215,11.196666717529297,11.387332916259766,11.650667190551758,11.561332702636719,11.5686674118042,10.980667114257812,11.399999618530273,11.541999816894531,11.800666809082031,11.900667190551758,11.677332878112793,11.74666690826416,11.290666580200195,11.733332633972168,11.973333358764648,12.621333122253418,12.846667289733887,12.954667091369629,12.883333206176758,13.133333206176758,13.423999786376953,12.894000053405762,13.751333236694336,13.946000099182129,13.887999534606934,15.229999542236328,16.5,16.55533218383789,16.170000076293945,15.666000366210938,16.85533332824707,16.786666870117188,16.6299991607666,16.29400062561035,15.737333297729492,15.495332717895508,15.407333374023438,15.600000381469727,15.221332550048828,15.366666793823242,15.668000221252441,15.567333221435547,15.557332992553711,15.166666984558105,14.017999649047852,14.526666641235352,14.09000015258789,13.533332824707031,14.017999649047852,13.759332656860352,13.905332565307617,14.536666870117188,14.800000190734863,14.083333015441895,13.567333221435547,13.761333465576172,14.059332847595215,13.586000442504883,13.239999771118164,12.96066665649414,12.288000106811523,12.721332550048828,12.938667297363281,12.933333396911621,13.667332649230957,13.800000190734863,13.546667098999023,13.176667213439941,12.699999809265137,13.035332679748535,13.41866683959961,13.712667465209961,13.767999649047852,13.90133285522461,13.789999961853027,13.149999618530273,11.866666793823242,11.814666748046875,11.991999626159668,12.199999809265137,12.473333358764648,12.353333473205566,12.514666557312012,12.666666984558105,12.871333122253418,12.986000061035156,13.303999900817871,13.5,13.846667289733887,13.684000015258789,13.847999572753906,13.8013334274292,13.444666862487793,13.505999565124512,13.359999656677246,13.603333473205566,13.812000274658203,13.613332748413086,13.436667442321777,13.283332824707031,13.513999938964844,13.438667297363281,13.750666618347168,14.856666564941406,15.074666976928711,15.133333206176758,15.079999923706055,15.214667320251465,15.442000389099121,15.349332809448242,15.61400032043457,15.633333206176758,15.933333396911621,15.91333293914795,15.137999534606934,14.933333396911621,14.69333267211914,14.284667015075684,14.61400032043457,14.402667045593262,14.506667137145996,14.363332748413086,14.539999961853027,14.454667091369629,14.239999771118164,14.395333290100098,14.447999954223633,14.607333183288574,14.628666877746582,14.720000267028809,14.783332824707031,14.760000228881836,14.990667343139648,14.736000061035156,14.766667366027832,15.066666603088379,15.5513334274292,15.712667465209961,15.905332565307617,16.607999801635742,16.433332443237305,17.0,16.972000122070312,17.30733299255371,17.100000381469727,17.233333587646484,17.316667556762695,16.774667739868164,16.866666793823242,16.884000778198242,16.840667724609375,17.21266746520996,17.444000244140625,17.3526668548584,17.44266700744629,17.833999633789062,18.286666870117188,18.67333221435547,18.69333267211914,18.167333602905273,18.501333236694336,18.46666717529297,18.243999481201172,18.575332641601562,18.46666717529297,16.608667373657227,16.827999114990234,17.299999237060547,17.488000869750977,17.01799964904785,16.31399917602539,16.333332061767578,16.46933364868164,16.406667709350586,16.404666900634766,16.091999053955078,16.007999420166016,15.710000038146973,16.357332229614258,16.735332489013672,17.18666648864746,17.048667907714844,16.842666625976562,16.959999084472656,15.680000305175781,14.733332633972168,14.866666793823242,14.48799991607666,14.606666564941406,15.103333473205566,15.034000396728516,15.386667251586914,15.370667457580566,15.466667175292969,15.41333293914795,14.687333106994629,15.216667175292969,15.709333419799805,15.670666694641113,15.916666984558105,16.08799934387207,15.768667221069336,15.368666648864746,15.233332633972168,15.813332557678223,15.786666870117188,16.133333206176758,16.371999740600586,16.683332443237305,16.566667556762695,16.801332473754883,17.034000396728516,16.373332977294922,16.399999618530273,16.14466667175293,16.042667388916016,16.4060001373291,16.440000534057617,16.167999267578125,15.267333030700684,15.199999809265137,15.033332824707031,15.187333106994629,14.817333221435547,14.156000137329102,13.618000030517578,13.846667289733887,13.881999969482422,13.633333206176758,13.511333465576172,13.024666786193848,12.84333324432373,14.119999885559082,14.300000190734863,14.550666809082031,14.63466739654541,14.616666793823242,14.766667366027832,14.934666633605957,14.760000228881836,14.816666603088379,14.21733283996582,13.810667037963867,13.61400032043457,13.985333442687988,14.000666618347168,13.663999557495117,13.283332824707031,13.394000053405762,12.333333015441895,12.666666984558105,12.643333435058594,12.469332695007324,12.633999824523926,13.013333320617676,13.222000122070312,13.403332710266113,13.553333282470703,13.227999687194824,13.100000381469727,13.533332824707031,13.553333282470703,14.084667205810547,14.453332901000977,14.642666816711426,14.433333396911621,14.13266658782959,14.333333015441895,13.8186674118042,12.885333061218262,13.394000053405762,13.433333396911621,13.506667137145996,13.583333015441895,13.987333297729492,13.755332946777344,13.446666717529297,13.505332946777344,13.481332778930664,13.520000457763672,13.055333137512207,13.021332740783691,13.147333145141602,13.34333324432373,12.8100004196167,12.550000190734863,12.506667137145996,12.734000205993652,12.649999618530273,12.48799991607666,12.653332710266113,12.929332733154297,12.87399959564209,12.968667030334473,13.041333198547363,13.164667129516602,13.316666603088379,12.846667289733887,12.646666526794434,12.09333324432373,12.119999885559082,12.560667037963867,12.403332710266113,12.666666984558105,13.166666984558105,13.409333229064941,13.724666595458984,13.7413330078125,13.933333396911621,13.936667442321777,13.699999809265137,13.773332595825195,13.752667427062988,13.566666603088379,13.59000015258789,13.620667457580566,14.112667083740234,14.476667404174805,14.534000396728516,14.800000190734863,15.20199966430664,15.175333023071289,15.011333465576172,14.694000244140625,15.140666961669922,15.275333404541016,15.213333129882812,14.683333396911621,15.579999923706055,15.687333106994629,15.879332542419434,16.149999618530273,16.083332061767578,16.166667938232422,16.399999618530273,16.40999984741211,16.091333389282227,16.157333374023438,16.333999633789062,16.433332443237305,16.3700008392334,16.336666107177734,16.6286678314209,16.49799919128418,16.420000076293945,16.46733283996582,16.380666732788086,16.3786678314209,16.687332153320312,16.94266700744629,16.566667556762695,16.69533348083496,16.680667877197266,16.400667190551758,16.606666564941406,16.801332473754883,17.334667205810547,17.34000015258789,17.04599952697754,17.238000869750977,17.58133316040039,17.683332443237305,17.733333587646484,17.3799991607666,17.600000381469727,17.856666564941406,18.220666885375977,18.420000076293945,17.384666442871094,16.95400047302246,17.119333267211914,17.187999725341797,17.06999969482422,17.367332458496094,17.472000122070312,17.54400062561035,17.883333206176758,18.16933250427246,17.770000457763672,17.390666961669922,17.684667587280273,17.594667434692383,16.71933364868164,16.78933334350586,17.46666717529297,17.474000930786133,17.674667358398438,17.13800048828125,17.222667694091797,17.360000610351562,15.7413330078125,15.892666816711426,15.736666679382324,15.629332542419434,15.515999794006348,15.941332817077637,16.118000030517578,16.700666427612305,16.90399932861328,17.001333236694336,16.126667022705078,15.36733341217041,13.0,14.607999801635742,14.36733341217041,15.387332916259766,16.10466766357422,16.367332458496094,15.79800033569336,15.985333442687988,16.333332061767578,15.880000114440918,16.270000457763672,16.553333282470703,16.35533332824707,16.315332412719727,16.64466667175293,16.633333206176758,16.858667373657227,17.37933349609375,17.166667938232422,17.053333282470703,17.058000564575195,17.172000885009766,17.08066749572754,17.07666778564453,16.44066619873047,16.36400032043457,16.1560001373291,15.808667182922363,15.661999702453613,16.275333404541016,15.70533275604248,15.274666786193848,14.753999710083008,14.557332992553711,14.351332664489746,14.075332641601562,14.362000465393066,14.24666690826416,14.857999801635742,14.996000289916992,13.466667175292969,13.920000076293945,13.960000038146973,13.845999717712402,14.0,13.833999633789062,13.886667251586914,14.042667388916016,13.592666625976562,13.814666748046875,13.850000381469727,15.013333320617676,15.279333114624023,15.300000190734863,14.954000473022461,14.405332565307617,14.241999626159668,14.177332878112793,13.767999649047852,13.720000267028809,14.09333324432373,14.168000221252441,14.686667442321777,14.238666534423828,14.312000274658203,14.333333015441895,14.692000389099121,15.133999824523926,15.272000312805176,15.403332710266113,15.415332794189453,15.333333015441895,15.177332878112793,15.076666831970215,14.946666717529297,14.714667320251465,14.909333229064941,14.442667007446289,14.324666976928711,14.533332824707031,14.715332984924316,15.320667266845703,15.28600025177002,15.405332565307617,15.308667182922363,15.208666801452637,15.218667030334473,15.03600025177002,15.303333282470703,15.711333274841309,15.891332626342773,14.600000381469727,14.666666984558105,14.398667335510254,14.244667053222656,14.0513334274292,13.533332824707031,13.687333106994629,13.333333015441895,12.892000198364258,13.149999618530273,13.385333061218262,12.75,13.001333236694336,13.268667221069336,13.058667182922363,12.592000007629395,12.38466739654541,12.160667419433594,12.538666725158691,12.183333396911621,12.01533317565918,11.345333099365234,11.13266658782959,10.515999794006348,9.733332633972168,9.403332710266113,9.449333190917969,9.800000190734863,9.579999923706055,10.27400016784668,10.445332527160645,10.98466682434082,10.833333015441895,11.323332786560059,11.578666687011719,11.189332962036133,11.680000305175781,12.333333015441895,12.614666938781738,12.180000305175781,12.100000381469727,12.281332969665527,13.166666984558105,13.15999984741211,13.479999542236328,13.519332885742188,13.378000259399414,13.688667297363281,14.042667388916016,14.100000381469727,14.468000411987305,14.666666984558105,15.204000473022461,15.666666984558105,15.503999710083008,14.802000045776367,14.333333015441895,15.0,15.022000312805176,15.100000381469727,15.000666618347168,15.550000190734863,16.242666244506836,16.0,16.89666748046875,16.96733283996582,16.534666061401367,16.35333251953125,16.242000579833984,16.488666534423828,16.73666763305664,16.607999801635742,16.777332305908203,16.083332061767578,16.100000381469727,16.46066665649414,16.380666732788086,16.71733283996582,16.625999450683594,16.626667022705078,16.496000289916992,15.854000091552734,15.654666900634766,15.441332817077637,14.69333267211914,13.986000061035156,13.87399959564209,13.786666870117188,13.666666984558105,13.736666679382324,13.577333450317383,13.779999732971191,13.861332893371582,13.601332664489746,13.850000381469727,13.819999694824219,14.423333168029785,14.390666961669922,14.345333099365234,14.434000015258789,14.603333473205566,14.716667175292969,14.766667366027832,14.459333419799805,14.473999977111816,14.534000396728516,14.363332748413086,14.767999649047852,15.507332801818848,15.137332916259766,14.561332702636719,14.510666847229004,14.16866683959961,14.342000007629395,14.233332633972168,14.300000190734863,14.548666954040527,14.587332725524902,13.050000190734863,12.808667182922363,12.648667335510254,12.524666786193848,13.293999671936035,13.533332824707031,13.934666633605957,13.733332633972168,13.866666793823242,13.933333396911621,14.200667381286621,14.300000190734863,14.633999824523926,14.881333351135254,14.685999870300293,14.736666679382324,14.642666816711426,14.553333282470703,14.983332633972168,15.0,14.606666564941406,14.592000007629395,14.758000373840332,15.020000457763672,15.128000259399414,15.106666564941406,15.349332809448242,15.291999816894531,14.760000228881836,14.947333335876465,14.803333282470703,15.15999984741211,15.072667121887207,15.109999656677246,14.974666595458984,14.894000053405762,14.935999870300293,14.995332717895508,14.894000053405762,14.853333473205566,14.81933307647705,14.835332870483398,14.845333099365234,14.853333473205566,14.814666748046875,14.718000411987305,14.588000297546387,14.333333015441895,14.034667015075684,13.90999984741211,13.366666793823242,13.079999923706055,13.266667366027832,13.380666732788086,13.090666770935059,12.91333293914795,12.9399995803833,12.896666526794434,12.990667343139648,13.09333324432373,13.266667366027832,13.666666984558105,13.593999862670898,13.437333106994629,13.533332824707031,13.711333274841309,13.766667366027832,13.640666961669922,13.684000015258789,13.371999740600586,13.303333282470703,13.883333206176758,13.921333312988281,13.874667167663574,13.347332954406738,13.053333282470703,13.310667037963867,13.220666885375977,13.361332893371582,13.136667251586914,13.08666706085205,12.800000190734863,12.883999824523926,13.204000473022461,13.136667251586914,13.160667419433594,13.350000381469727,13.41333293914795,13.34000015258789,13.44333267211914,13.321999549865723,13.053999900817871,12.540666580200195,12.500666618347168,12.469332695007324,12.397333145141602,12.670000076293945,12.750666618347168,12.263333320617676,12.027999877929688,12.199999809265137,11.879332542419434,12.136667251586914,12.080666542053223,12.140666961669922,12.333333015441895,12.293999671936035,12.247332572937012,12.600000381469727,12.909333229064941,12.970000267028809,12.633333206176758,12.5,12.066666603088379,12.0,12.167332649230957,12.178667068481445,12.333333015441895,12.63599967956543,12.720666885375977,12.745332717895508,12.866666793823242,13.11733341217041,13.159333229064941,13.173333168029785,13.322667121887207,13.5,13.827333450317383,13.766667366027832,13.847332954406738,14.29466724395752,14.479999542236328,14.274666786193848,14.112000465393066,14.064000129699707,14.287332534790039,14.796667098999023,15.029999732971191,15.199999809265137,15.12600040435791,15.112000465393066,15.038666725158691,15.305999755859375,15.624667167663574,15.70533275604248,16.049999237060547,16.200666427612305,16.366666793823242,16.643333435058594,16.786666870117188,16.71666717529297,16.56800079345703,16.47333335876465,16.51333236694336,16.60333251953125,16.513999938964844,16.64533233642578,16.708667755126953,17.094667434692383,17.079999923706055,17.74333381652832,17.74066734313965,18.034000396728516,18.573999404907227,18.429332733154297,17.899999618530273,17.610000610351562,18.267332077026367,18.17333221435547,17.03733253479004,16.68000030517578,16.134000778198242,16.260000228881836,16.607332229614258,16.551332473754883,16.600000381469727,16.500667572021484,16.55466651916504,16.35466766357422,16.200000762939453,16.200000762939453,16.185333251953125,16.40133285522461,16.951332092285156,17.270666122436523,17.413333892822266,17.254667282104492,16.682666778564453,16.700666427612305,16.886667251586914,17.000667572021484,17.316667556762695,18.333332061767578,18.369333267211914,18.480667114257812,18.42133331298828,18.972000122070312,19.635332107543945,19.613332748413086,19.606666564941406,19.809999465942383,20.58066749572754,20.366666793823242,19.754667282104492,19.68666648864746,19.91200065612793,19.860000610351562,20.140666961669922,20.01533317565918,20.027999877929688,20.40133285522461,20.390666961669922,20.600000381469727,20.5,20.53333282470703,20.987333297729492,21.104000091552734,20.696666717529297,19.384000778198242,19.786666870117188,20.38800048828125,20.606666564941406,21.20800018310547,21.30666732788086,21.435333251953125,20.8353328704834,21.00933265686035,20.366666793823242,20.354000091552734,20.68000030517578,20.453332901000977,20.23200035095215,20.360000610351562,20.520666122436523,21.08733367919922,21.71733283996582,22.3439998626709,22.486000061035156,22.39533233642578,22.28066635131836,22.6646671295166,23.676000595092773,24.014667510986328,23.65333366394043,23.374666213989258,24.44066619873047,25.08733367919922,24.432666778564453,24.67333221435547,24.520000457763672,24.648666381835938,24.534666061401367,24.904666900634766,25.290000915527344,24.873332977294922,24.134666442871094,24.167999267578125,23.606666564941406,23.974666595458984,23.433332443237305,21.755332946777344,20.420000076293945,20.492000579833984,20.208667755126953,20.953332901000977,21.633333206176758,21.33133316040039,21.4146671295166,20.89666748046875,21.04400062561035,21.54800033569336,21.613332748413086,21.719999313354492,22.000667572021484,22.27666664123535,22.541332244873047,21.752666473388672,22.167333602905273,21.402666091918945,21.075332641601562,20.74799919128418,22.876667022705078,22.886667251586914,23.516666412353516,23.82666778564453,23.93000030517578,23.643999099731445,23.57466697692871,24.17333221435547,23.95800018310547,24.167999267578125,23.439332962036133,23.053333282470703,22.123332977294922,22.4913330078125,22.553333282470703,23.31599998474121,23.15333366394043,22.648000717163086,22.583332061767578,23.133333206176758,23.521333694458008,23.57933235168457,23.05933380126953,22.770666122436523,22.89666748046875,22.81999969482422,23.333332061767578,24.02666664123535,23.972667694091797,24.17533302307129,24.84666633605957,25.178667068481445,24.904666900634766,24.738000869750977,24.30066680908203,23.392000198364258,22.858667373657227,22.726667404174805,22.700000762939453,22.360000610351562,22.573333740234375,22.367332458496094,22.0853328704834,23.30666732788086,23.42333221435547,23.483333587646484,22.844667434692383,23.03533363342285,23.40999984741211,23.50933265686035,23.57866668701172,23.143999099731445,23.33799934387207,23.608667373657227,23.213333129882812,22.95599937438965,22.416667938232422,22.410667419433594,21.570667266845703,21.546667098999023,21.110666275024414,21.149999618530273,21.345333099365234,21.35066795349121,19.5086669921875,19.67533302307129,19.93400001525879,20.00200080871582,20.086666107177734,19.753332138061523,20.123332977294922,19.94066619873047,20.459999084472656,20.100000381469727,20.753332138061523,20.876667022705078,20.316667556762695,20.58066749572754,20.78933334350586,20.733333587646484,20.634000778198242,20.92799949645996,20.082000732421875,20.30266761779785,20.336666107177734,20.040666580200195,20.066667556762695,20.0,20.73666763305664,20.750667572021484,20.916667938232422,22.00200080871582,22.433332443237305,22.459999084472656,22.384000778198242,22.505332946777344,22.020000457763672,21.66933250427246,21.81399917602539,21.654666900634766,21.10533332824707,20.71666717529297,20.63599967956543,20.666667938232422,20.733333587646484,21.036666870117188,20.3786678314209,20.799999237060547,21.03333282470703,21.82666778564453,22.0,22.21733283996582,22.244667053222656,22.31999969482422,22.649999618530273,22.916000366210938,22.84000015258789,23.280000686645508,23.399999618530273,22.90133285522461,22.426666259765625,22.380666732788086,22.552000045776367,22.81133270263672,23.012666702270508,23.242000579833984,22.700666427612305,22.200000762939453,21.566667556762695,22.37733268737793,20.97333335876465,19.650667190551758,20.416667938232422,20.833999633789062,21.23466682434082,21.49333381652832,22.109333038330078,22.100000381469727,22.211332321166992,22.316667556762695,23.139999389648438,23.49066734313965,23.333999633789062,22.814666748046875,22.004667282104492,21.531333923339844,21.952667236328125,21.802000045776367,21.44933319091797,21.751333236694336,21.4913330078125,21.766666412353516,21.766666412353516,21.595333099365234,21.406667709350586,21.271333694458008,20.64466667175293,20.583999633789062,20.679332733154297,20.545333862304688,20.030000686645508,19.423999786376953,18.478666305541992,16.80666732788086,16.547332763671875,16.305999755859375,16.965999603271484,16.799999237060547,19.213333129882812,19.700000762939453,19.28066635131836,19.57866668701172,19.977333068847656,19.57866668701172,19.73200035095215,19.267332077026367,18.833999633789062,19.21066665649414,19.23666763305664,19.316667556762695,18.82200050354004,18.56399917602539,18.483333587646484,18.433332443237305,18.922000885009766,19.5,19.54800033569336,19.851999282836914,18.34866714477539,18.634666442871094,19.67799949645996,19.933332443237305,20.003332138061523,20.27400016784668,19.93866729736328,19.441333770751953,18.700000762939453,18.770666122436523,18.931333541870117,18.266666412353516,18.753332138061523,18.22800064086914,18.266666412353516,18.326000213623047,18.374000549316406,18.40999984741211,18.773332595825195,18.86199951171875,18.922666549682617,19.56999969482422,19.115999221801758,19.832000732421875,20.905332565307617,21.143333435058594,21.5,22.53333282470703,22.65333366394043,23.106666564941406,23.416667938232422,23.633333206176758,23.083332061767578,23.46666717529297,23.084667205810547,22.133333206176758,21.833332061767578,21.719999313354492,22.633333206176758,23.073999404907227,22.827333450317383,21.989999771118164,20.645999908447266,19.74799919128418,20.133333206176758,20.53333282470703,21.280000686645508,21.004667282104492,20.851333618164062,20.616666793823242,20.416667938232422,20.566667556762695,21.083332061767578,20.93400001525879,20.78066635131836,19.52400016784668,19.503332138061523,19.633333206176758,20.242666244506836,19.689332962036133,19.075332641601562,19.271333694458008,19.53333282470703,21.54400062561035,22.8353328704834,22.788000106811523,22.610000610351562,24.474666595458984,23.048667907714844,23.066667556762695,23.26799964904785,23.139999389648438,22.142667770385742,22.254667282104492,20.235332489013672,19.213333129882812,20.600000381469727,20.97800064086914,21.206666946411133,21.293333053588867,20.58733367919922,20.746000289916992,20.246000289916992,19.847999572753906,19.906667709350586,19.200000762939453,18.478666305541992,18.591999053955078,16.816667556762695,18.066667556762695,18.23666763305664,18.57666778564453,19.011999130249023,19.101333618164062,19.208667755126953,18.366666793823242,18.700000762939453,19.55533218383789,19.691333770751953,19.57200050354004,19.766666412353516,20.073999404907227,20.46066665649414,17.37066650390625,20.06999969482422,19.94333267211914,19.437999725341797,18.511333465576172,17.333332061767578,16.600000381469727,16.886667251586914,16.51799964904785,16.601999282836914,16.80066680908203,16.96933364868164,17.482667922973633,17.719999313354492,17.53333282470703,16.899999618530273,16.839332580566406,17.47333335876465,19.048667907714844,20.067333221435547,20.44333267211914,21.766666412353516,21.483999252319336,21.940000534057617,22.315332412719727,22.727333068847656,22.00933265686035,22.4060001373291,22.719999313354492,23.229333877563477,23.01533317565918,22.022666931152344,22.14666748046875,22.476667404174805,22.6026668548584,23.007999420166016,23.525333404541016,22.23666763305664,22.49333381652832,21.703332901000977,21.666667938232422,22.366666793823242,22.81399917602539,22.636667251586914,22.55066680908203,23.46666717529297,23.46666717529297,23.384000778198242,23.843332290649414,23.541332244873047,24.01533317565918,24.3439998626709,24.450000762939453,24.288667678833008,22.92533302307129,22.246000289916992,21.982667922973633,20.791332244873047,20.82933235168457,19.68000030517578,19.606000900268555,20.100000381469727,21.227333068847656,21.68400001525879,19.920000076293945,19.825332641601562,20.18199920654297,21.183332443237305,21.801332473754883,22.097999572753906,22.119333267211914,22.584667205810547,22.266666412353516,22.299999237060547,22.899999618530273,22.94333267211914,19.98200035095215,19.700000762939453,18.779333114624023,18.618667602539062,19.303333282470703,19.183332443237305,19.453332901000977,19.89933204650879,19.600000381469727,20.233333587646484,20.125333786010742,20.816667556762695,21.041332244873047,20.200000762939453,19.899999618530273,20.700000762939453,20.641332626342773,20.3713321685791,20.066667556762695,20.260000228881836,20.364667892456055,19.933332443237305,19.366666793823242,19.47333335876465,19.799999237060547,19.251333236694336,20.036666870117188,20.720666885375977,19.459999084472656,18.851999282836914,18.00666618347168,18.292667388916016,18.28333282470703,18.392667770385742,18.700000762939453,18.737333297729492,18.84666633605957,19.21933364868164,18.293333053588867,17.81999969482422,17.56399917602539,17.753332138061523,17.89666748046875,17.600000381469727,16.964000701904297,17.6286678314209,17.8786678314209,18.34000015258789,18.299999237060547,18.75200080871582,18.92533302307129,19.14466667175293,17.37266731262207,17.74066734313965,18.029333114624023,17.974000930786133,18.19266700744629,17.706666946411133,17.788667678833008,17.242000579833984,17.648000717163086,17.902666091918945,17.983333587646484,17.498666763305664,17.049999237060547,17.200000762939453,16.404666900634766,15.408666610717773,15.477999687194824,15.800000190734863,15.433333396911621,15.847999572753906,16.232667922973633,16.566667556762695,16.34000015258789,16.280000686645508,15.795999526977539,15.73466682434082,14.966667175292969,15.199999809265137,15.016667366027832,15.100000381469727,13.928000450134277,13.016667366027832,13.06933307647705,12.785332679748535,12.414667129516602,12.583333015441895,12.523332595825195,12.336000442504883,12.468000411987305,12.273332595825195,11.799332618713379,11.973999977111816,12.789999961853027,13.453332901000977,13.566666603088379,13.934000015258789,14.233332633972168,13.933333396911621,13.833999633789062,14.026666641235352,14.284667015075684,14.837332725524902,14.737333297729492,14.423333168029785,14.366666793823242,14.73466682434082,14.63266658782959,14.539999961853027,14.489999771118164,14.720000267028809,15.085332870483398,14.814666748046875,15.633999824523926,15.386667251586914,15.244000434875488,15.152000427246094,15.542667388916016,15.720000267028809,15.980667114257812,16.323999404907227,16.528667449951172,16.889999389648438,16.792667388916016,16.974666595458984,16.945999145507812,16.96666717529297,17.21066665649414,15.036666870117188,14.816666603088379,15.0686674118042,15.478667259216309,15.776666641235352,15.451333045959473,15.281999588012695,15.052000045776367,15.050000190734863,15.053333282470703,15.510000228881836,15.587332725524902,15.25,15.170000076293945,14.446000099182129,14.103333473205566,14.40133285522461,14.779999732971191,14.969332695007324,14.506667137145996,14.54800033569336,14.066666603088379,14.102666854858398,14.135333061218262,14.154000282287598,14.533332824707031,14.947333335876465,14.87733268737793,14.61400032043457,14.723333358764648,15.011333465576172,15.281999588012695,15.262666702270508,15.733332633972168,16.293333053588867,16.32466697692871,16.077999114990234,16.024667739868164,16.158000946044922,16.32266616821289,15.87733268737793,15.947999954223633,14.840666770935059,14.557332992553711,15.15999984741211,15.915332794189453,15.740667343139648,15.942000389099121,15.961999893188477,14.95199966430664,15.204667091369629,15.236666679382324,15.633333206176758,16.043333053588867,16.10533332824707,16.45400047302246,16.475332260131836,16.941333770751953,17.128000259399414,17.344667434692383,17.00666618347168,16.678667068481445,16.72333335876465,16.75666618347168,19.280000686645508,19.74066734313965,21.50666618347168,20.983333587646484,20.6646671295166,20.866666793823242,20.65333366394043,20.617332458496094,21.07466697692871,20.96666717529297,21.868000030517578,22.166667938232422,22.799999237060547,22.93600082397461,23.011999130249023,22.860666275024414,23.224000930786133,23.073333740234375,23.18666648864746,23.30466651916504,23.600000381469727,22.0,22.297332763671875,21.80666732788086,21.904666900634766,21.833332061767578,21.91266632080078,22.145999908447266,22.190000534057617,21.816667556762695,22.31800079345703,22.338666915893555,22.62066650390625,23.4060001373291,23.548667907714844,23.642667770385742,24.166667938232422,25.059999465942383,25.371999740600586,26.433332443237305,26.679332733154297,27.333332061767578,27.512666702270508,28.42333221435547,28.407333374023438,27.284000396728516,26.80533218383789,28.11400032043457,29.128000259399414,29.333332061767578,30.224000930786133,31.215333938598633,31.524667739868164,31.579999923706055,32.79999923706055,34.99333190917969,34.452667236328125,32.81133270263672,33.54399871826172,35.227333068847656,37.27333450317383,37.040000915527344,36.95066833496094,35.95199966430664,37.2053337097168,37.82866668701172,41.20000076293945,42.167999267578125,44.90133285522461,55.59199905395508,46.94066619873047,45.79999923706055,48.66666793823242,50.15999984741211,50.53333282470703,50.891334533691406,49.0,52.366668701171875,55.490665435791016,60.06800079345703,57.3293342590332,58.6966667175293,54.813331604003906,52.46666717529297,51.740665435791016,44.599998474121094,40.768001556396484,45.77799987792969,47.740665435791016,48.31533432006836,47.871334075927734,45.61800003051758,40.33333206176758,40.53333282470703,40.866668701171875,36.41666793823242,33.46666717529297,29.47800064086914,26.399999618530273,23.367332458496094,23.8973331451416,28.38599967956543,27.366666793823242,31.600000381469727,34.07400131225586,34.150001525878906,32.935333251953125,32.7486686706543,33.133331298828125,31.67333221435547,29.760000228881836,31.22599983215332,33.19733428955078,35.48933410644531,35.55533218383789,37.14066696166992,38.70199966430664,46.1619987487793,47.33333206176758,47.11466598510742,49.84400177001953,47.48066711425781,44.919334411621094,45.91400146484375,46.87533187866211,46.54533386230469,49.0,50.44599914550781,52.21066665649414,50.900001525878906,45.5359992980957,46.53333282470703,50.8120002746582,50.740665435791016,51.4900016784668,52.46733474731445,52.33333206176758,53.866668701171875,50.88666534423828,50.93333435058594,52.436668395996094,53.59199905395508,53.73866653442383,54.119998931884766,53.06666564941406,54.133331298828125,54.38066864013672,52.33333206176758,53.44599914550781,53.61399841308594,56.939998626708984,58.06666564941406,58.67333221435547,57.229331970214844,57.746665954589844,60.61066818237305,61.595333099365234,65.5,64.80000305175781,60.84000015258789,60.56666564941406,64.15933227539062,65.50466918945312,66.2979965209961,66.0893325805664,66.00133514404297,66.267333984375,63.542667388916016,62.47666549682617,63.65800094604492,63.23466873168945,66.91533660888672,72.03333282470703,79.04000091552734,84.40266418457031,89.11399841308594,87.42266845703125,90.08533477783203,91.73400115966797,98.0739974975586,95.4000015258789,97.13333129882812,97.73332977294922,99.33333587646484,99.19999694824219,103.86666870117188,104.13333129882812,98.71800231933594,91.10266876220703,94.19999694824219,98.29467010498047,99.13333129882812,98.06666564941406,94.73200225830078,96.29199981689453,97.46666717529297,97.88733673095703,98.48400115966797,94.33399963378906,92.38933563232422,91.0,95.66666412353516,104.48400115966797,108.44266510009766,111.52200317382812,123.00733184814453,122.74732971191406,123.80400085449219,135.00332641601562,128.50132751464844,131.1999969482422,136.90866088867188,142.8333282470703,145.76800537109375,146.70333862304688,156.836669921875,135.0399932861328,134.0,124.00666809082031,109.95999908447266,113.836669921875,120.1866683959961,120.16666412353516,124.43333435058594,143.56666564941406,145.10333251953125,136.0,142.93333435058594,135.69000244140625,139.1999969482422,125.2933349609375,117.0999984741211,130.43333435058594,138.51666259765625,137.1999969482422,140.1566619873047,144.80667114257812,138.3333282470703,139.77667236328125,135.35000610351562,137.9499969482422,141.76666259765625,142.15333557128906,146.19332885742188,145.53334045410156,149.11666870117188,147.5,146.28334045410156,142.9566650390625,139.68333435058594,140.4166717529297,141.50332641601562,135.7933349609375,136.6666717529297,140.03334045410156,135.3333282470703,135.48666381835938,126.37000274658203,130.76666259765625,135.56333923339844,139.03334045410156,141.3333282470703,141.42666625976562,140.3333282470703,132.00999450683594,136.86000061035156,136.5066680908203,133.8866729736328,134.69667053222656,144.336669921875,147.8333282470703,162.52333068847656,163.02000427246094,167.26333618164062,175.39999389648438,181.7899932861328,192.81666564941406,184.836669921875,190.68333435058594,180.40333557128906,194.14332580566406,195.1666717529297,201.01666259765625,206.1666717529297,196.0,188.77999877929688,198.93333435058594,203.39999389648438,207.93333435058594,201.6666717529297,206.5,209.51333618164062,215.35667419433594,204.7433319091797,207.52333068847656,213.6666717529297,220.26666259765625,218.3333282470703,222.7866668701172,230.3733367919922,239.06333923339844,239.73333740234375,249.6999969482422,258.3999938964844,279.46331787109375,267.8733215332031,275.7799987792969,277.3333435058594,279.5833435058594,273.0333251953125,277.6666564941406,279.09332275390625,280.47332763671875,276.2066650390625,279.6066589355469,290.5333251953125,286.2200012207031,267.0,260.0333251953125,265.1866760253906,280.73333740234375,284.35333251953125,277.8066711425781,279.65667724609375,284.9166564941406,280.5833435058594,266.67333984375,267.24334716796875,261.77667236328125,264.14666748046875,254.00332641601562,258.75665283203125,259.1233215332031,236.73333740234375,206.3333282470703,231.38999938964844,223.52667236328125,219.836669921875,228.35000610351562,228.3333282470703,217.23666381835938,200.0,179.8300018310547,186.26333618164062,198.40333557128906,218.35333251953125,225.72666931152344,222.04666137695312,228.01333618164062,223.6666717529297,217.00332641601562,217.3333282470703,208.2066650390625,222.9166717529297,219.1699981689453,210.0366668701172,203.1666717529297,199.9633331298828,198.67333984375,197.00332641601562,213.70333862304688,219.80667114257812,228.23333740234375,227.1233367919922,222.6133270263672,223.88333129882812,223.14332580566406,227.3633270263672,236.8866729736328,242.67666625976562,240.43666076660156,241.53334045410156,230.60000610351562,236.89666748046875,232.6666717529297,239.34666442871094,238.48666381835938,244.20333862304688,234.4499969482422,231.1999969482422,222.8333282470703,222.04666137695312,226.8333282470703,219.23333740234375,222.44667053222656,216.6666717529297,220.07333374023438,209.20333862304688,198.53334045410156,195.58999633789062,186.5500030517578,190.15333557128906,187.06666564941406,187.7933349609375,182.32666015625,190.35667419433594,193.3333282470703,191.21665954589844,198.57000732421875,200.5,205.40333557128906,207.4600067138672,206.85000610351562,199.7133331298828,190.4066619873047,192.39999389648438,194.2933349609375,198.5,199.2100067138672,200.1666717529297,200.5066680908203,203.05999755859375,199.41000366210938,197.8333282470703,200.44667053222656,203.93333435058594,202.9600067138672,205.1666717529297,210.01333618164062,222.5366668701172,222.89999389648438,223.44000244140625,225.29666137695312,226.04666137695312,224.26666259765625,224.4199981689453,217.13333129882812,212.77333068847656,206.82000732421875,214.89666748046875,220.72000122070312,222.10000610351562,217.6133270263672,212.6266632080078,214.06666564941406,207.09666442871094,213.5,216.76333618164062,214.86666870117188,212.43333435058594,215.70333862304688,209.0800018310547,213.13333129882812,216.26666259765625,223.0,232.8000030517578,233.6699981689453,236.30999755859375,237.1366729736328,232.5433349609375,235.0433349609375,233.9600067138672,234.73666381835938,233.13333129882812,238.1133270263672,225.46665954589844,216.27999877929688,223.11666870117188,222.52999877929688,224.56666564941406,226.9166717529297,234.2133331298828,234.6666717529297,232.5399932861328,234.03334045410156,237.57666015625,242.14666748046875,243.7566680908203,243.51333618164062,241.39999389648438,246.4199981689453,246.92333984375,250.5433349609375,244.83999633789062,236.28334045410156,245.46665954589844,246.1199951171875,249.20333862304688,250.0,239.5399932861328,243.47999572753906,246.3733367919922,249.30667114257812,248.18666076660156,256.4366760253906,255.39332580566406,256.8933410644531,258.3333435058594,254.52999877929688,258.7066650390625,258.0666809082031,257.739990234375,261.1266784667969,260.3033447265625,261.8333435058594,265.5233459472656,268.59332275390625,271.1166687011719,274.1166687011719,283.8233337402344,287.5033264160156,285.7933349609375,285.1666564941406,296.9866638183594,314.73333740234375,333.8133239746094,343.59332275390625,351.3999938964844,357.7366638183594,372.88665771484375,382.0,384.2066650390625,405.6666564941406,402.6666564941406,377.6666564941406,337.17333984375,329.10333251953125,351.55999755859375,339.73333740234375,326.20001220703125,334.05999755859375,351.8333435058594,358.3399963378906,364.23333740234375,377.4766540527344,354.23333740234375,354.0,360.3333435058594,366.7300109863281,372.6666564941406,363.586669921875,352.2166748046875,333.4033203125,316.8333435058594,342.2699890136719,344.3333435058594,334.1199951171875,327.510009765625,317.1400146484375,310.0,309.4166564941406,307.2833251953125,303.0133361816406,297.7966613769531,295.3733215332031,319.01666259765625,332.5199890136719,356.90667724609375,359.47332763671875,354.71331787109375,351.04998779296875,351.5299987792969,378.67999267578125,374.3500061035156,360.336669921875,340.1666564941406,336.6666564941406,326.6666564941406,346.2733459472656,357.5299987792969,342.17999267578125,337.7933349609375,338.6866760253906,331.6666564941406,331.3333435058594,313.5,283.8233337402344,301.07000732421875,302.0,276.3333435058594,264.0033264160156,287.3500061035156,301.6666564941406,296.4700012207031,293.50665283203125,293.72332763671875,300.9033203125,298.26666259765625,306.6666564941406,298.8999938964844,283.5666809082031,284.3833312988281,297.7933349609375,300.4033203125,291.3666687011719,279.2033386230469,267.0333251953125,253.52000427246094,233.3333282470703,260.79998779296875,271.57000732421875,284.59332275390625,281.42333984375,277.5333251953125,275.0533447265625,268.19000244140625,260.72332763671875,277.336669921875,270.1199951171875,264.5899963378906,252.01333618164062,252.19000244140625,267.4200134277344,275.239990234375,289.1300048828125,302.36334228515625,307.25,325.4666748046875,329.6000061035156,332.44000244140625,351.20001220703125,357.7033386230469,361.3333435058594,358.8800048828125,355.5466613769531,357.510009765625,362.4333190917969,342.5666809082031,340.5133361816406,340.8133239746094,324.8800048828125,325.5333251953125,324.3666687011719,327.39666748046875,324.4700012207031,331.77667236328125,325.0833435058594,332.1400146484375,331.3333435058594,325.1000061035156,291.6666564941406,292.4533386230469,273.8999938964844,290.0,282.6766662597656,296.1966552734375,295.09332275390625,285.8999938964844,281.03668212890625,260.3833312988281,258.0833435058594,242.39999389648438,226.6666717529297,250.52333068847656,239.69667053222656,242.9499969482422,233.60333251953125,231.3699951171875,211.0,212.68666076660156,206.85667419433594,207.6699981689453,217.8866729736328,240.17666625976562,244.7433319091797,243.63999938964844,242.06666564941406,233.4166717529297,234.35000610351562,230.0933380126953,239.17666625976562,239.32666015625,227.913330078125,214.68333435058594,211.73666381835938,218.14999389648438,208.69332885742188,213.19667053222656,224.3333282470703,233.82666015625,228.6366729736328,236.086669921875,242.56666564941406,232.3433380126953,222.27333068847656,218.8633270263672,222.1199951171875,216.1666717529297,227.18666076660156,232.2100067138672,241.16000366210938,233.6266632080078,228.3699951171875,225.03334045410156,229.3333282470703,236.88999938964844,239.60333251953125,236.97666931152344,243.48333740234375,254.86666870117188,270.71331787109375,267.3999938964844,256.2633361816406,261.7900085449219,272.79998779296875,279.1000061035156,295.0,292.6666564941406,301.1499938964844,305.0,285.5433349609375,289.086669921875,279.35333251953125,283.3699951171875,285.8333435058594,285.0333251953125,301.2300109863281,302.8833312988281,300.0333251953125,301.85333251953125,292.5,286.2966613769531,287.92333984375,296.5,291.6000061035156,287.4700012207031,280.70001220703125,272.6499938964844,271.80999755859375,266.1499938964844,269.0799865722656,265.739990234375,272.2699890136719,279.760009765625,291.25,300.3999938964844,290.3999938964844,291.6400146484375,300.7200012207031,295.6000061035156,297.79998779296875,305.5799865722656,300.6300048828125,285.82000732421875,272.82000732421875,270.30999755859375,277.510009765625,277.57000732421875,265.7799987792969,262.4700012207031,241.00999450683594,242.00999450683594,233.27000427246094,235.35000610351562,222.02000427246094,218.36000061035156,215.0,211.50999450683594,206.22000122070312,204.16000366210938,209.4499969482422,217.25,217.77999877929688,202.0,203.8000030517578,198.58999633789062,210.0,218.1999969482422,222.85000610351562,216.35000610351562,221.94000244140625,227.27999877929688,214.82000732421875,210.13999938964844,203.0800018310547,196.66000366210938,186.75,177.1199951171875,180.02999877929688,182.58999633789062,186.33999633789062,192.05999755859375,185.66000366210938,180.89999389648438,176.5500030517578,167.5399932861328,166.19000244140625,172.5,180.6300048828125,179.0,178.75,180.6300048828125,191.8000030517578,191.11000061035156,180.5500030517578,175.3300018310547,172.22000122070312,169.05999755859375,173.36000061035156,167.52000427246094,156.91000366210938,155.30999755859375,153.27999877929688,150.0399932861328,145.82000732421875,137.66000366210938,135.88999938964844,122.26000213623047,121.0199966430664,108.76000213623047,108.23999786376953,117.5,119.75,104.63999938964844,107.5199966430664,107.16000366210938,101.80999755859375,117.11000061035156,114.91999816894531,120.51000213623047,117.0,115.5999984741211,125.0199966430664,127.01000213623047,124.30999755859375,127.3499984741211,134.27000427246094,141.10000610351562,138.07000732421875,154.75999450683594,161.1699981689453,166.5,162.77999877929688,169.92999267578125,182.61000061035156,183.69000244140625,189.9199981689453,189.5500030517578,194.30999755859375,204.77000427246094,192.88999938964844,187.61000061035156,189.44000244140625,206.11000061035156,201.83999633789062,197.5,197.22000122070312,191.77999877929688,196.3300018310547,192.8000030517578,201.25999450683594,203.75,198.52000427246094,186.00999450683594,192.8800048828125,192.3000030517578,186.10000610351562,180.0,172.50999450683594,168.44000244140625,163.91000366210938,177.13999938964844,176.02999877929688,178.83999633789062,177.3300018310547,176.35000610351562,188.0399932861328,190.9499969482422,188.64999389648438,187.14999389648438,189.94000244140625,185.42999267578125,189.44000244140625,194.4199981689453,197.1999969482422,192.1999969482422,190.32000732421875,183.75999450683594,179.74000549316406,176.11000061035156,185.64999389648438,180.30999755859375,180.94000244140625,182.00999450683594,182.69000244140625,183.5800018310547,177.64999389648438,160.55999755859375,161.32000732421875,158.61000061035156,158.75,153.13999938964844,152.3699951171875,157.32000732421875,158.8300018310547,158.92999267578125,159.91000366210938,159.64999389648438,163.50999450683594,169.19000244140625,166.55999755859375,166.67999267578125,166.7899932861328,167.22999572753906,164.5500030517578,164.35000610351562,167.19000244140625,172.4499969482422,176.30999755859375,180.11000061035156,185.25999450683594,178.22000122070312,180.5800018310547,184.52999877929688,197.52999877929688,195.1199951171875,199.3699951171875,209.75,214.52000427246094,212.52999877929688,223.1999969482422,223.00999450683594,242.02000427246094,244.58999633789062,251.33999633789062,250.5,247.2899932861328,257.2099914550781,261.1199951171875,257.7799987792969,248.25,252.8000030517578,240.6999969482422,240.85000610351562,248.88999938964844,253.61000061035156,259.8900146484375,275.1099853515625,277.6000061035156,272.8800048828125,273.7699890136719,265.1000061035156,266.3699951171875,271.4599914550781,270.6000061035156,276.30999755859375,283.57000732421875,286.010009765625,289.5199890136719,261.20001220703125,255.8000030517578,254.1199951171875,265.0,261.75,255.3000030517578,258.2300109863281,263.7799987792969,260.25,250.49000549316406,252.0,253.11000061035156,242.75999450683594,245.00999450683594,241.89999389648438,243.0,238.02000427246094],\"high\":[1.6666669845581055,2.0280001163482666,1.7280000448226929,1.5399999618530273,1.3333330154418945,1.108667016029358,1.1679999828338623,1.1933330297470093,1.2046669721603394,1.2426669597625732,1.3433330059051514,1.4333330392837524,1.4199999570846558,1.4833329916000366,1.4566669464111328,1.3933329582214355,1.4166669845581055,1.4373329877853394,1.4333330392837524,1.4119999408721924,1.3933329582214355,1.3919999599456787,1.3626669645309448,1.3980000019073486,1.463333010673523,1.4786670207977295,1.4366669654846191,1.343999981880188,1.3320000171661377,1.309999942779541,1.2586669921875,1.1933330297470093,1.2300000190734863,1.2533329725265503,1.2933330535888672,1.305999994277954,1.2833329439163208,1.2740000486373901,1.3593330383300781,1.3140000104904175,1.3320000171661377,1.3513330221176147,1.324666976928711,1.3459999561309814,1.3193329572677612,1.3793330192565918,1.4160000085830688,1.4199999570846558,1.399999976158142,1.3966670036315918,1.4033329486846924,1.3953330516815186,1.3933329582214355,1.440000057220459,1.4666670560836792,1.5440000295639038,1.4213329553604126,1.4233330488204956,1.4366669654846191,1.3966670036315918,1.3426669836044312,1.3459999561309814,1.3873330354690552,1.4326670169830322,1.4686670303344727,1.476667046546936,1.3833329677581787,1.4113329648971558,1.418666958808899,1.4173330068588257,1.3760000467300415,1.3860000371932983,1.3799999952316284,1.3519999980926514,1.3899999856948853,1.4019999504089355,1.3933329582214355,1.3760000467300415,1.3606669902801514,1.3793330192565918,1.3966670036315918,1.3953330516815186,1.3986669778823853,1.4579999446868896,1.425333023071289,1.4333330392837524,1.4566669464111328,1.5166670083999634,1.4586670398712158,1.5,1.6886670589447021,1.664667010307312,1.6666669845581055,1.7126669883728027,1.9980000257492065,1.940000057220459,2.0333330631256104,2.196000099182129,2.0933330059051514,2.049999952316284,2.049333095550537,2.0913329124450684,2.2300000190734863,2.378667116165161,2.3980000019073486,2.4000000953674316,2.396667003631592,2.355333089828491,2.427999973297119,2.2866671085357666,2.1500000953674316,2.0966670513153076,2.1600000858306885,2.1659998893737793,2.181333065032959,2.194667100906372,2.118000030517578,2.0260000228881836,1.9980000257492065,2.060667037963867,2.1026670932769775,2.1459999084472656,2.179332971572876,2.190666913986206,2.1653330326080322,1.9053330421447754,1.7833329439163208,1.8673330545425415,1.8600000143051147,1.8166669607162476,1.7999999523162842,1.7966669797897339,1.7933330535888672,1.8666670322418213,1.9053330421447754,1.9119999408721924,1.9140000343322754,1.8266669511795044,1.7979999780654907,1.7719999551773071,1.7093329429626465,1.6979999542236328,1.6299999952316284,1.5726670026779175,1.6540000438690186,1.6593329906463623,1.658666968345642,1.6720000505447388,1.658666968345642,1.6080000400543213,1.6486669778823853,1.6119999885559082,1.5933330059051514,1.5779999494552612,1.5506670475006104,1.6833330392837524,1.6119999885559082,1.5759999752044678,1.5833330154418945,1.6093330383300781,1.5446670055389404,1.664667010307312,1.6993329524993896,1.565999984741211,1.5333329439163208,1.5,1.5053329467773438,1.590000033378601,1.6066670417785645,1.6213330030441284,1.6186670064926147,1.6526670455932617,1.6660000085830688,1.6933330297470093,1.6640000343322754,1.6660000085830688,1.6326669454574585,1.6166670322418213,1.600000023841858,1.5306669473648071,1.5499999523162842,1.562000036239624,1.5460000038146973,1.536666989326477,1.5240000486373901,1.4846669435501099,1.4919999837875366,1.5333329439163208,1.5693329572677612,1.600000023841858,1.6326669454574585,1.9140000343322754,1.8786669969558716,1.7999999523162842,1.7999999523162842,1.8006670475006104,1.8626669645309448,1.840000033378601,1.7686669826507568,1.6806670427322388,1.7126669883728027,1.685333013534546,1.745332956314087,1.7079999446868896,1.684000015258789,1.7393330335617065,1.7986669540405273,1.781999945640564,1.8166669607162476,1.8240000009536743,1.8459999561309814,1.8580000400543213,1.8533329963684082,1.8259999752044678,1.7999999523162842,1.829332947731018,1.8466670513153076,1.8666670322418213,1.9299999475479126,1.886667013168335,1.8493330478668213,1.8793330192565918,1.8660000562667847,1.7999999523162842,1.76466703414917,1.8960000276565552,1.8853329420089722,1.841333031654358,1.8333330154418945,1.934000015258789,1.9839999675750732,1.9780000448226929,2.018666982650757,2.006666898727417,1.9546669721603394,2.0999999046325684,2.0086669921875,1.9593329429626465,1.9066669940948486,1.8733329772949219,1.886667013168335,1.925333023071289,1.9800000190734863,1.8966670036315918,1.8666670322418213,1.8466670513153076,1.7640000581741333,1.848667025566101,1.8833329677581787,1.8480000495910645,1.8646670579910278,1.8853329420089722,1.8833329677581787,1.9393329620361328,1.9553329944610596,1.9733330011367798,1.968000054359436,1.942667007446289,2.0,1.9926669597625732,1.9019999504089355,1.9393329620361328,1.935333013534546,1.9306670427322388,1.8553329706192017,1.8300000429153442,1.8739999532699585,2.0293331146240234,1.944000005722046,1.9693330526351929,1.9500000476837158,1.9179999828338623,1.899999976158142,1.9033329486846924,1.8933329582214355,1.9320000410079956,1.946666955947876,1.8553329706192017,1.792667031288147,1.6920000314712524,1.6293330192565918,1.696666955947876,1.6959999799728394,1.7166670560836792,1.8093329668045044,1.7833329439163208,1.769333004951477,1.7766669988632202,1.6766669750213623,1.6146670579910278,1.5866669416427612,1.5406670570373535,1.5953329801559448,1.591333031654358,1.5966670513153076,1.6566669940948486,1.651332974433899,1.7000000476837158,1.6579999923706055,1.5993330478668213,1.5466669797897339,1.600000023841858,1.6019999980926514,1.5713330507278442,1.5540000200271606,1.6066670417785645,1.656000018119812,1.6619999408721924,1.7226669788360596,1.7206670045852661,1.773332953453064,1.7966669797897339,1.7406669855117798,1.7746670246124268,1.7680000066757202,1.7993329763412476,1.7666670083999634,1.7213330268859863,1.6593329906463623,1.6666669845581055,1.6213330030441284,1.7226669788360596,1.840000033378601,1.840000033378601,1.8786669969558716,1.8513330221176147,1.8666670322418213,1.8980000019073486,1.9033329486846924,1.8666670322418213,1.8953330516815186,1.8706669807434082,1.831333041191101,1.886667013168335,1.9259999990463257,1.9240000247955322,1.891332983970642,1.9299999475479126,2.0,1.9673329591751099,1.9279999732971191,1.9506670236587524,2.1659998893737793,2.1600000858306885,2.1333329677581787,2.1333329677581787,2.0993330478668213,2.0999999046325684,2.299999952316284,2.2360000610351562,2.293333053588867,2.3333330154418945,2.326667070388794,2.2739999294281006,2.1626670360565186,2.186000108718872,2.136667013168335,2.1606669425964355,2.2186670303344727,2.204667091369629,2.1953330039978027,2.2660000324249268,2.246000051498413,2.3333330154418945,2.3320000171661377,2.3259999752044678,2.109999895095825,2.074666976928711,2.041332960128784,2.062000036239624,1.9786670207977295,1.9446669816970825,1.9286669492721558,1.899999976158142,1.8966670036315918,1.8713330030441284,1.8700000047683716,1.8666670322418213,1.9179999828338623,1.9493329524993896,1.9559999704360962,1.9320000410079956,1.9666670560836792,1.9113329648971558,1.8619999885559082,1.852666974067688,1.8326669931411743,1.8506669998168945,1.8919999599456787,1.9079999923706055,1.899999976158142,1.8226670026779175,1.7920000553131104,1.8493330478668213,1.7999999523162842,1.8140000104904175,1.8453329801559448,1.8673330545425415,1.972000002861023,1.9813330173492432,1.9739999771118164,2.0,1.9800000190734863,2.058666944503784,2.0886669158935547,2.126667022705078,2.119999885559082,2.134000062942505,2.1933329105377197,2.1513330936431885,2.1373329162597656,2.25266695022583,2.2939999103546143,2.3006670475006104,2.3313329219818115,2.324666976928711,2.314666986465454,2.3313329219818115,2.301332950592041,2.266666889190674,2.2960000038146973,2.2746670246124268,2.299999952316284,2.299999952316284,2.293333053588867,2.2186670303344727,2.2206668853759766,2.2326669692993164,2.3540000915527344,2.419332981109619,2.439332962036133,2.4000000953674316,2.365333080291748,2.392667055130005,2.3546669483184814,2.3466670513153076,2.353332996368408,2.3433330059051514,2.308666944503784,2.5393331050872803,2.663332939147949,2.562666893005371,2.5460000038146973,2.5293331146240234,2.5313329696655273,2.564666986465454,2.365999937057495,2.3626670837402344,2.2860000133514404,2.256666898727417,2.2193329334259033,2.2986669540405273,2.2693328857421875,2.24666690826416,2.204667091369629,2.183332920074463,2.2286670207977295,2.248667001724243,2.197999954223633,2.146667003631592,2.1993329524993896,2.2346670627593994,2.242000102996826,2.2239999771118164,2.2806670665740967,2.2926669120788574,2.266666889190674,2.1640000343322754,2.171999931335449,2.181999921798706,2.051332950592041,2.312000036239624,2.22933292388916,2.1419999599456787,2.063999891281128,2.01200008392334,1.9859999418258667,1.897333025932312,1.9506670236587524,2.0893330574035645,2.069999933242798,2.0833330154418945,2.0273330211639404,2.128667116165161,2.0946669578552246,2.0193328857421875,1.944000005722046,1.8940000534057617,1.8926670551300049,1.963333010673523,1.9913330078125,2.012666940689087,2.066667079925537,1.9893330335617065,2.0426669120788574,2.043333053588867,1.9966670274734497,2.1553330421447754,2.177333116531372,2.299999952316284,2.2853329181671143,2.2653329372406006,2.2746670246124268,2.1566669940948486,2.163332939147949,2.140666961669922,2.186666965484619,2.119999885559082,2.066667079925537,2.111332893371582,2.115333080291748,2.121999979019165,2.1653330326080322,2.111999988555908,2.200666904449463,2.293333053588867,2.4000000953674316,2.3473329544067383,2.2446670532226562,2.2100000381469727,2.1500000953674316,2.086667060852051,2.069333076477051,1.9986670017242432,2.0,1.9773329496383667,2.016666889190674,1.8646670579910278,1.8660000562667847,1.7899999618530273,1.8366669416427612,1.9133330583572388,2.059999942779541,2.0,2.0,1.996000051498413,2.086667060852051,2.078000068664551,1.9800000190734863,2.0260000228881836,2.047333002090454,2.0260000228881836,2.0,2.00266695022583,2.0566670894622803,2.0160000324249268,1.9800000190734863,1.9586670398712158,1.9093329906463623,1.9160000085830688,1.9226670265197754,1.9326670169830322,1.899999976158142,1.9266669750213623,1.9713330268859863,1.9566669464111328,1.8773330450057983,1.9053330421447754,1.9666670560836792,2.043333053588867,2.185333013534546,2.126667022705078,2.115999937057495,2.0999999046325684,2.0993330478668213,2.068666934967041,1.9653329849243164,1.8933329582214355,1.9026670455932617,1.9926669597625732,1.9926669597625732,1.9926669597625732,1.9966670274734497,2.006666898727417,1.987333059310913,1.9600000381469727,1.9413330554962158,1.914667010307312,1.9320000410079956,1.9153330326080322,1.8700000047683716,1.8726669549942017,1.9226670265197754,1.9326670169830322,1.8799999952316284,1.8666670322418213,1.9040000438690186,1.901332974433899,1.8533329963684082,1.8533329963684082,1.8899999856948853,1.965999960899353,1.9700000286102295,2.105333089828491,2.0799999237060547,2.136667013168335,2.125333070755005,2.062000036239624,2.0946669578552246,2.1333329677581787,2.1413331031799316,2.0959999561309814,2.1333329677581787,2.2166669368743896,2.206666946411133,2.231333017349243,2.188667058944702,2.1533329486846924,2.177333116531372,2.2860000133514404,2.266666889190674,2.2853329181671143,2.3333330154418945,2.319999933242798,2.2793331146240234,2.319999933242798,2.299333095550537,2.319999933242798,2.3666670322418213,2.386667013168335,2.353332996368408,2.293333053588867,2.299999952316284,2.3380000591278076,2.3506669998168945,2.319333076477051,2.2780001163482666,2.2899999618530273,2.299999952316284,2.260667085647583,2.243333101272583,2.26466703414917,2.363332986831665,2.363332986831665,2.319999933242798,2.319999933242798,2.299999952316284,2.2793331146240234,2.2660000324249268,2.2693328857421875,2.2253329753875732,2.2833330631256104,2.2820000648498535,2.3233330249786377,2.318666934967041,2.369999885559082,2.4159998893737793,2.51466703414917,2.50266695022583,2.580667018890381,2.562666893005371,2.5333330631256104,2.5246670246124268,2.566667079925537,2.561332941055298,2.576667070388794,2.625999927520752,2.6453330516815186,2.6666669845581055,2.609999895095825,2.5913329124450684,2.5999999046325684,2.5833330154418945,2.5673329830169678,2.619333028793335,2.6433329582214355,2.4926669597625732,2.4260001182556152,2.450000047683716,2.330667018890381,2.3606669902801514,2.4066669940948486,2.3386669158935547,2.388667106628418,2.4613330364227295,2.5253329277038574,2.576667070388794,2.629333019256592,2.629333019256592,2.625333070755005,2.632667064666748,2.5940001010894775,2.4433329105377197,2.4040000438690186,2.373332977294922,2.4046669006347656,2.4706668853759766,2.4533329010009766,2.568000078201294,2.5480000972747803,2.558666944503784,2.549333095550537,3.111999988555908,3.0333330631256104,2.8980000019073486,2.816667079925537,2.799999952316284,2.836667060852051,2.7886669635772705,2.8006670475006104,2.9700000286102295,3.0093328952789307,2.9200000762939453,3.0759999752044678,3.063333034515381,3.173332929611206,3.3253331184387207,3.3466670513153076,3.5280001163482666,3.4033329486846924,3.493333101272583,3.582667112350464,3.6659998893737793,3.878667116165161,3.7326669692993164,3.6846671104431152,3.76466703414917,3.9773330688476562,4.1579999923706055,3.880000114440918,5.051332950592041,5.400000095367432,5.866666793823242,6.474667072296143,5.791999816894531,6.3333330154418945,6.296000003814697,6.1666669845581055,5.999332904815674,6.064000129699707,6.200666904449463,6.53000020980835,7.383333206176758,7.659999847412109,7.302667140960693,7.0960001945495605,6.507999897003174,6.427999973297119,6.531332969665527,6.618000030517578,6.860000133514404,6.834667205810547,6.578667163848877,6.698667049407959,6.618667125701904,6.834667205810547,6.983333110809326,6.932000160217285,7.111332893371582,7.142000198364258,6.913332939147949,6.857999801635742,6.946667194366455,7.058000087738037,7.349999904632568,7.296000003814697,7.851333141326904,8.12600040435791,7.949999809265137,8.018667221069336,8.145333290100098,8.354666709899902,8.216667175292969,8.406000137329102,8.662667274475098,8.883999824523926,8.421333312988281,8.107999801635742,8.182000160217285,8.036666870117188,8.445332527160645,8.370667457580566,8.300000190734863,8.316666603088379,8.711999893188477,9.024666786193848,9.166000366210938,8.998000144958496,9.101332664489746,9.216667175292969,9.659333229064941,9.715332984924316,9.463333129882812,10.592000007629395,10.396666526794434,10.033332824707031,9.989333152770996,9.656000137329102,9.573332786560059,9.593999862670898,9.825332641601562,9.985333442687988,10.02066707611084,10.498666763305664,10.819999694824219,11.533332824707031,11.25333309173584,11.433333396911621,11.183333396911621,11.280667304992676,11.579999923706055,11.441332817077637,11.433333396911621,11.313332557678223,10.966667175292969,11.166666984558105,11.19333267211914,11.11733341217041,11.091333389282227,11.390000343322754,11.227999687194824,11.16333293914795,12.031332969665527,12.388667106628418,12.36533260345459,12.330666542053223,12.420000076293945,12.645333290100098,12.751999855041504,12.966667175292969,12.9486665725708,12.788666725158691,11.97933292388916,12.078666687011719,12.4486665725708,12.395333290100098,11.666000366210938,11.716667175292969,11.952667236328125,12.166666984558105,12.586000442504883,12.486666679382324,12.319999694824219,12.397333145141602,12.22599983215332,11.85200023651123,11.454000473022461,11.633333206176758,11.633333206176758,11.366666793823242,11.029999732971191,11.178667068481445,10.829333305358887,11.0600004196167,11.692667007446289,12.095333099365234,10.715332984924316,9.710000038146973,9.373332977294922,9.694666862487793,9.646666526794434,9.4913330078125,9.359999656677246,9.196666717529297,9.029999732971191,8.600000381469727,8.49666690826416,8.31933307647705,8.183333396911621,8.38933277130127,8.1813325881958,8.463333129882812,8.706000328063965,8.569999694824219,9.662667274475098,9.628666877746582,9.55666732788086,9.499333381652832,9.446666717529297,9.724666595458984,9.536666870117188,9.88266658782959,10.119999885559082,10.028667449951172,10.308667182922363,10.326666831970215,9.800000190734863,9.623332977294922,9.749333381652832,10.33133316040039,10.533332824707031,10.366666793823242,10.320667266845703,10.213333129882812,10.165332794189453,10.145999908447266,10.026666641235352,10.026666641235352,10.24666690826416,10.228667259216309,9.926667213439941,9.800000190734863,10.800000190734863,11.482000350952148,11.513333320617676,11.546667098999023,11.81933307647705,12.021332740783691,12.158666610717773,12.031999588012695,11.861332893371582,11.932000160217285,11.939332962036133,12.3186674118042,12.399999618530273,12.325332641601562,12.106666564941406,12.03933334350586,12.007332801818848,12.442000389099121,13.286666870117188,13.479999542236328,13.218000411987305,13.514666557312012,13.458666801452637,13.733332633972168,13.579999923706055,14.347332954406738,14.26533317565918,14.557332992553711,17.280000686645508,17.666667938232422,17.459999084472656,16.845333099365234,16.77666664123535,17.333332061767578,17.132667541503906,17.166667938232422,16.989999771118164,16.200000762939453,16.30666732788086,16.5,16.279333114624023,15.795999526977539,15.862000465393066,16.100000381469727,16.10333251953125,15.949999809265137,15.74666690826416,15.326666831970215,15.136667251586914,14.84000015258789,14.239999771118164,14.447999954223633,14.449999809265137,14.543999671936035,15.392666816711426,15.715332984924316,15.218000411987305,14.41333293914795,14.432666778564453,14.563332557678223,14.5,13.800000190734863,13.895999908447266,13.28600025177002,13.332667350769043,13.486000061035156,13.74666690826416,14.621999740600586,14.449333190917969,14.186667442321777,13.779999732971191,13.586000442504883,13.8100004196167,13.87733268737793,14.267999649047852,14.090666770935059,14.512666702270508,14.577333450317383,14.013333320617676,12.960000038146973,12.226667404174805,12.47933292388916,12.755999565124512,12.898667335510254,12.843999862670898,12.802666664123535,13.12600040435791,13.288666725158691,13.324666976928711,13.791999816894531,13.850666999816895,14.258000373840332,14.184666633605957,14.166000366210938,14.319999694824219,13.956666946411133,13.866666793823242,13.750666618347168,13.946666717529297,14.053999900817871,13.999333381652832,13.79800033569336,13.666666984558105,13.991999626159668,13.78600025177002,15.03266716003418,15.702667236328125,15.447333335876465,15.687333106994629,15.419333457946777,15.932666778564453,16.125333786010742,15.83666706085205,16.02666664123535,16.0,16.299333572387695,16.229333877563477,16.155332565307617,15.460000038146973,15.3186674118042,14.730667114257812,14.947999954223633,14.814666748046875,14.773332595825195,15.252667427062988,15.176667213439941,14.986666679382324,14.703332901000977,14.747332572937012,14.880666732788086,14.886667251586914,14.983332633972168,15.006667137145996,15.131333351135254,15.466667175292969,15.220000267028809,15.30666732788086,15.426667213439941,15.833333015441895,16.03333282470703,16.19933319091797,16.761333465576172,17.112667083740234,16.784000396728516,17.582666397094727,17.35333251953125,17.709333419799805,17.53333282470703,17.472667694091797,17.817333221435547,17.288667678833008,17.249332427978516,17.253332138061523,17.1299991607666,17.57866668701172,17.700000762939453,17.615999221801758,17.631999969482422,18.133333206176758,18.992666244506836,19.200000762939453,19.42799949645996,18.860000610351562,18.992000579833984,19.03266716003418,18.76066780090332,18.986000061035156,18.826000213623047,18.293333053588867,17.497333526611328,17.64666748046875,17.706666946411133,17.428667068481445,17.06800079345703,16.920000076293945,16.856000900268555,16.997333526611328,16.648666381835938,16.576000213623047,16.510000228881836,16.17733383178711,16.8526668548584,17.100000381469727,17.499332427978516,17.430667877197266,17.525333404541016,17.702667236328125,16.392667770385742,15.93066692352295,15.498000144958496,15.399333000183105,15.32800006866455,15.65133285522461,15.493332862854004,15.692667007446289,15.826000213623047,15.751999855041504,15.853333473205566,15.640666961669922,16.30666732788086,16.100000381469727,16.03333282470703,16.20800018310547,16.503999710083008,16.156667709350586,16.090667724609375,16.445999145507812,16.189332962036133,16.191999435424805,16.788000106811523,16.82266616821289,17.049999237060547,17.25666618347168,17.266666412353516,17.332666397094727,16.79199981689453,16.728666305541992,16.851999282836914,16.50666618347168,16.648000717163086,16.600000381469727,16.445999145507812,16.1646671295166,15.658666610717773,15.314666748046875,15.393333435058594,15.292667388916016,14.990667343139648,14.51533317565918,14.451333045959473,14.362000465393066,14.112000465393066,13.986666679382324,13.578666687011719,13.776666641235352,14.562666893005371,14.69333267211914,14.937333106994629,14.954667091369629,14.833333015441895,15.233332633972168,15.194000244140625,15.043333053588867,15.045332908630371,14.883333206176758,14.433333396911621,14.279999732971191,14.3186674118042,14.25333309173584,13.998666763305664,13.631333351135254,13.840666770935059,13.013333320617676,13.050000190734863,12.965999603271484,12.941332817077637,13.245332717895508,13.549332618713379,13.566666603088379,13.907999992370605,13.868666648864746,13.758000373840332,13.732000350952148,13.83133316040039,14.130000114440918,14.691332817077637,14.76533317565918,15.031999588012695,14.893333435058594,14.528667449951172,14.699999809265137,14.315999984741211,13.53933334350586,13.732666969299316,13.713333129882812,13.744667053222656,14.162667274475098,14.506667137145996,14.546667098999023,13.81933307647705,13.809332847595215,14.072667121887207,13.903332710266113,13.555999755859375,13.349332809448242,13.501333236694336,13.746000289916992,13.383333206176758,12.965999603271484,12.899999618530273,13.078666687011719,12.963333129882812,12.783332824707031,13.060667037963867,13.247332572937012,13.392000198364258,13.63933277130127,13.265999794006348,13.366666793823242,13.586000442504883,13.239333152770996,12.986000061035156,12.619333267211914,12.816666603088379,12.917332649230957,12.819999694824219,12.881999969482422,13.850000381469727,13.670666694641113,14.0600004196167,14.024666786193848,14.109999656677246,14.199999809265137,13.965999603271484,13.97266674041748,13.944666862487793,13.791999816894531,13.856666564941406,14.050000190734863,14.791999816894531,14.76533317565918,14.720000267028809,15.916666984558105,15.699999809265137,15.664667129516602,15.526000022888184,15.451333045959473,15.648667335510254,15.966667175292969,15.631333351135254,15.831999778747559,15.894000053405762,16.191999435424805,16.42333221435547,16.553333282470703,16.326000213623047,16.626667022705078,16.65999984741211,16.733333587646484,16.516000747680664,16.441333770751953,16.573333740234375,16.799999237060547,16.633333206176758,16.786666870117188,16.857999801635742,16.773332595825195,16.626667022705078,16.71466636657715,16.6200008392334,16.64666748046875,17.25,17.182666778564453,16.933332443237305,16.95800018310547,16.8973331451416,16.75200080871582,16.895999908447266,17.624000549316406,17.56399917602539,17.586666107177734,17.626667022705078,17.866666793823242,17.823333740234375,18.0939998626709,17.94066619873047,17.729999542236328,18.06133270263672,18.174667358398438,18.829999923706055,18.779333114624023,18.34666633605957,17.386667251586914,17.530000686645508,17.53333282470703,17.503332138061523,17.732667922973633,17.832666397094727,17.81333351135254,18.369333267211914,19.110000610351562,18.233333587646484,17.96266746520996,17.99333381652832,18.07266616821289,17.6286678314209,17.69333267211914,17.859333038330078,17.79599952697754,17.957332611083984,17.78066635131836,17.781333923339844,18.066667556762695,17.0,16.248666763305664,16.197999954223633,15.953332901000977,15.98466682434082,16.43199920654297,16.528667449951172,17.106000900268555,17.39666748046875,17.376667022705078,16.970666885375977,16.253332138061523,15.426667213439941,15.393333435058594,15.199999809265137,16.316667556762695,16.76333236694336,16.996667861938477,16.399999618530273,16.525333404541016,16.80533218383789,16.272666931152344,16.610666275024414,16.950000762939453,16.71466636657715,16.682666778564453,16.950000762939453,16.97333335876465,17.525333404541016,17.700000762939453,17.58799934387207,18.10466766357422,17.510000228881836,17.472000122070312,17.56333351135254,17.79400062561035,17.319332122802734,16.98200035095215,16.82666778564453,16.566667556762695,16.51333236694336,16.6560001373291,16.20199966430664,15.846667289733887,15.381333351135254,14.958000183105469,14.866666793823242,14.834667205810547,14.729999542236328,14.781999588012695,15.36533260345459,15.40999984741211,15.239999771118164,14.320667266845703,14.383333206176758,14.356666564941406,14.392000198364258,14.473333358764648,14.229999542236328,14.25,14.108667373657227,14.386667251586914,14.295999526977539,15.515999794006348,15.638667106628418,15.557332992553711,15.53266716003418,14.91333293914795,14.631999969482422,14.600000381469727,14.199333190917969,14.331999778747559,14.399999618530273,14.7586669921875,15.079333305358887,15.0,14.612000465393066,14.733332633972168,15.388667106628418,15.483332633972168,15.618666648864746,15.866666793823242,15.90666675567627,15.829999923706055,15.5513334274292,15.708666801452637,15.25333309173584,15.166666984558105,15.232666969299316,15.050000190734863,14.727999687194824,14.814666748046875,15.658666610717773,15.850666999816895,15.726667404174805,15.722000122070312,15.770000457763672,15.563332557678223,15.458666801452637,15.465332984924316,15.847999572753906,16.242000579833984,16.229999542236328,15.425333023071289,15.12600040435791,14.670000076293945,14.562666893005371,14.696000099182129,14.296667098999023,14.249333381652832,14.176667213439941,14.0,13.671333312988281,14.031332969665527,13.41866683959961,13.548666954040527,13.699999809265137,13.571332931518555,13.187999725341797,12.883999824523926,12.751999855041504,12.916000366210938,13.3013334274292,12.874667167663574,12.262666702270508,11.732000350952148,11.533332824707031,10.476667404174805,10.652667045593262,10.33133316040039,10.883999824523926,10.46733283996582,10.863332748413086,11.28933334350586,11.529999732971191,11.166000366210938,11.927332878112793,12.11533260345459,11.966667175292969,12.567999839782715,12.800000190734863,13.09000015258789,13.063332557678223,12.567999839782715,13.161333084106445,13.60200023651123,13.979999542236328,13.833333015441895,13.958000183105469,14.219332695007324,13.961333274841309,14.447999954223633,14.597999572753906,14.838666915893555,15.233332633972168,15.631999969482422,15.991999626159668,15.932666778564453,15.648667335510254,15.259332656860352,15.654000282287598,15.491999626159668,15.699999809265137,15.82800006866455,16.52666664123535,16.808000564575195,17.104000091552734,17.849332809448242,17.95599937438965,17.38800048828125,17.266000747680664,16.786666870117188,17.03333282470703,17.12266731262207,16.97333335876465,17.220666885375977,16.95800018310547,16.910667419433594,16.726667404174805,16.933332443237305,17.158666610717773,17.048667907714844,17.0,16.89533233642578,16.562000274658203,16.21266746520996,15.927332878112793,15.630666732788086,15.242667198181152,14.424667358398438,14.40999984741211,13.964667320251465,14.36533260345459,14.111332893371582,14.079999923706055,14.210000038146973,13.98799991607666,14.354000091552734,14.452667236328125,14.703332901000977,14.84000015258789,14.582667350769043,14.757332801818848,15.017333030700684,15.062000274658203,14.983332633972168,14.826666831970215,14.660667419433594,14.795999526977539,14.726667404174805,15.629332542419434,16.05666732788086,15.688667297363281,15.197999954223633,15.0513334274292,14.813332557678223,14.793333053588867,14.53600025177002,14.666000366210938,14.916666984558105,14.838000297546387,13.729999542236328,13.170000076293945,13.008000373840332,13.253999710083008,13.603333473205566,14.118666648864746,14.233332633972168,14.549332618713379,14.302666664123535,14.34866714477539,14.541333198547363,14.654000282287598,15.118666648864746,15.166666984558105,15.03933334350586,14.996000289916992,14.850000381469727,15.13933277130127,15.273332595825195,15.319999694824219,15.1899995803833,14.966667175292969,15.425999641418457,15.333333015441895,15.557332992553711,15.383999824523926,15.685333251953125,15.775333404541016,15.324666976928711,15.313332557678223,15.390666961669922,15.466667175292969,15.30666732788086,15.435999870300293,15.324666976928711,15.171333312988281,15.109999656677246,15.300000190734863,15.145999908447266,14.988666534423828,15.043999671936035,15.011333465576172,15.007332801818848,15.232666969299316,15.143333435058594,14.920000076293945,14.857333183288574,14.69333267211914,14.407333374023438,14.173333168029785,14.073332786560059,13.546667098999023,13.550000190734863,13.766667366027832,13.326000213623047,13.32800006866455,13.424667358398438,13.232666969299316,13.194666862487793,13.501333236694336,13.713333129882812,13.961999893188477,13.850000381469727,13.800000190734863,13.8186674118042,14.01200008392334,14.066666603088379,13.998666763305664,13.883333206176758,13.821999549865723,13.665332794189453,14.378000259399414,14.221332550048828,14.210000038146973,13.61400032043457,13.421333312988281,13.609333038330078,13.479999542236328,13.592000007629395,13.393333435058594,13.428667068481445,13.22599983215332,13.29800033569336,13.77733325958252,13.533332824707031,13.437999725341797,13.596667289733887,13.645999908447266,13.545999526977539,14.24666690826416,13.687999725341797,13.499333381652832,13.233332633972168,12.846667289733887,12.764666557312012,12.897333145141602,12.952667236328125,13.166000366210938,12.800000190734863,12.77400016784668,12.592000007629395,12.550000190734863,12.428667068481445,12.315333366394043,12.63266658782959,12.866666793823242,12.592666625976562,12.764666557312012,13.042667388916016,13.149333000183105,13.289999961853027,13.11533260345459,12.792667388916016,12.5686674118042,12.325332641601562,12.592666625976562,12.438667297363281,12.893333435058594,12.833333015441895,12.922666549682617,12.961333274841309,13.41866683959961,13.533332824707031,13.38266658782959,13.505999565124512,13.630000114440918,13.933333396911621,14.148667335510254,13.999333381652832,14.229999542236328,14.816666603088379,14.920000076293945,14.613332748413086,14.5,14.688667297363281,15.199999809265137,15.165332794189453,15.354000091552734,15.461333274841309,15.466667175292969,15.331999778747559,15.380000114440918,15.856666564941406,15.997332572937012,15.980667114257812,16.57866668701172,16.399999618530273,16.72599983215332,16.98666763305664,17.230667114257812,17.049333572387695,16.866666793823242,17.019332885742188,17.05933380126953,16.8799991607666,16.827999114990234,16.812000274658203,17.187999725341797,17.333332061767578,17.55733299255371,18.07866668701172,18.06333351135254,18.71933364868164,19.159332275390625,18.81599998474121,18.666667938232422,18.19266700744629,18.760000228881836,18.89666748046875,17.643999099731445,17.21666717529297,16.55733299255371,16.733333587646484,16.989999771118164,16.885332107543945,16.793333053588867,16.780000686645508,16.926000595092773,16.67133331298828,16.577333450317383,16.433332443237305,16.456666946411133,17.20800018310547,17.399999618530273,17.71666717529297,17.68866729736328,17.636667251586914,17.65333366394043,17.004667282104492,17.17799949645996,17.592666625976562,18.038000106811523,18.711999893188477,18.639999389648438,18.799999237060547,18.64533233642578,19.933332443237305,20.320667266845703,20.325332641601562,20.12933349609375,20.179332733154297,20.915332794189453,20.898000717163086,20.56333351135254,20.492666244506836,20.266666412353516,20.055999755859375,20.441333770751953,20.610000610351562,20.426666259765625,20.703332901000977,20.93199920654297,20.96666717529297,20.87266731262207,20.98666763305664,21.816667556762695,21.8439998626709,21.435333251953125,20.51799964904785,20.56999969482422,20.91933250427246,21.465999603271484,21.700000762939453,21.733333587646484,21.799999237060547,21.34666633605957,21.33733367919922,20.975332260131836,20.929332733154297,21.100000381469727,20.95800018310547,20.715333938598633,20.733333587646484,21.131332397460938,21.69933319091797,22.41866683959961,22.859333038330078,22.992000579833984,22.858667373657227,23.229333877563477,23.965999603271484,24.03333282470703,24.793333053588867,25.124666213989258,24.299999237060547,25.066667556762695,25.616666793823242,25.03066635131836,25.200666427612305,25.113332748413086,25.2586669921875,25.132667541503906,25.666667938232422,25.799333572387695,25.796667098999023,25.093332290649414,24.78266716003418,24.733333587646484,24.451332092285156,24.75666618347168,23.14933204650879,21.38599967956543,21.133333206176758,21.195999145507812,21.818666458129883,22.206666946411133,22.106666564941406,21.89466667175293,21.80666732788086,21.941999435424805,22.110000610351562,22.014667510986328,22.083999633789062,22.893333435058594,23.040000915527344,23.03333282470703,23.166667938232422,22.639999389648438,22.766000747680664,21.6299991607666,21.808000564575195,23.333332061767578,23.81800079345703,23.965333938598633,24.57200050354004,24.666667938232422,24.44333267211914,24.083999633789062,24.51066780090332,24.365999221801758,24.433332443237305,24.219999313354492,23.600000381469727,23.05466651916504,22.81599998474121,23.56599998474121,23.777332305908203,23.71266746520996,23.156667709350586,23.270000457763672,23.564666748046875,23.895999908447266,23.839332580566406,23.69933319091797,23.398666381835938,23.498666763305664,23.318666458129883,24.247333526611328,24.583999633789062,24.538000106811523,25.19733238220215,25.333332061767578,25.974000930786133,25.492666244506836,25.21666717529297,25.121999740600586,24.65999984741211,23.83133316040039,23.416000366210938,23.432666778564453,22.850000381469727,22.978666305541992,22.913333892822266,23.23666763305664,23.908000946044922,23.82933235168457,24.00666618347168,23.450000762939453,23.708667755126953,23.84000015258789,23.985332489013672,23.89933204650879,23.631999969482422,23.74799919128418,24.200000762939453,23.809999465942383,23.636667251586914,23.329999923706055,22.85333251953125,22.5,22.01533317565918,21.639333724975586,21.5853328704834,22.1299991607666,22.173999786376953,20.57933235168457,20.416667938232422,20.5,20.433332443237305,20.459333419799805,20.297332763671875,20.55733299255371,21.1200008392334,21.09000015258789,20.832666397094727,21.209333419799805,21.777999877929688,21.03333282470703,21.215333938598633,21.161333084106445,21.0939998626709,21.1560001373291,21.333332061767578,21.200000762939453,20.713333129882812,20.687999725341797,20.551332473754883,20.53333282470703,20.892667770385742,21.242000579833984,21.131999969482422,21.93400001525879,22.762666702270508,22.947999954223633,23.16266632080078,22.926666259765625,23.115333557128906,22.766000747680664,22.206666946411133,22.249332427978516,22.06133270263672,21.59600067138672,21.178667068481445,21.05466651916504,21.0939998626709,21.474000930786133,21.683332443237305,21.23666763305664,21.14933204650879,22.468000411987305,22.586666107177734,22.46666717529297,22.987333297729492,22.694000244140625,23.0,23.266666412353516,23.48666763305664,23.37266731262207,23.85533332824707,24.03333282470703,23.649999618530273,23.280000686645508,22.933332443237305,23.389999389648438,23.218000411987305,23.746000289916992,23.977333068847656,23.463333129882812,22.96466636657715,22.4146671295166,23.066667556762695,23.2413330078125,21.398666381835938,21.205333709716797,21.612667083740234,21.744667053222656,22.274667739868164,22.874666213989258,22.722667694091797,22.645999908447266,23.16266632080078,23.666000366210938,23.933332443237305,23.999332427978516,23.682666778564453,23.244667053222656,22.347999572753906,22.516666412353516,22.424667358398438,22.166667938232422,22.219999313354492,21.89933204650879,23.1473331451416,23.1473331451416,22.65399932861328,22.190000534057617,21.82666778564453,21.383333206176758,21.083332061767578,21.496000289916992,21.254667282104492,20.75,20.506000518798828,20.284666061401367,17.91200065612793,18.06399917602539,17.35533332824707,18.22333335876465,19.224666595458984,20.417333602905273,20.618667602539062,20.633333206176758,20.47333335876465,20.59866714477539,20.26333236694336,20.26333236694336,19.977333068847656,19.47800064086914,20.016000747680664,20.067333221435547,19.998666763305664,19.441333770751953,19.139333724975586,19.01066780090332,19.05266761779785,19.631332397460938,19.915332794189453,20.05466651916504,20.456666946411133,19.202667236328125,19.790666580200195,20.3973331451416,20.516666412353516,20.46733283996582,20.865999221801758,20.591999053955078,20.32933235168457,19.130666732788086,19.253999710083008,19.279333114624023,18.976667404174805,19.432666778564453,19.200000762939453,18.660667419433594,18.74066734313965,18.642667770385742,19.100000381469727,19.667333602905273,19.357999801635742,19.463333129882812,19.933332443237305,19.85333251953125,21.47800064086914,22.0,21.631999969482422,22.310667037963867,23.6646671295166,23.14666748046875,23.916667938232422,24.31133270263672,24.915332794189453,24.666667938232422,24.29199981689453,24.413999557495117,23.483333587646484,22.564666748046875,22.90333366394043,23.38599967956543,23.801332473754883,23.590667724609375,24.318666458129883,22.166000366210938,20.959333419799805,20.80466651916504,21.23466682434082,21.845333099365234,21.46266746520996,21.548667907714844,21.30533218383789,21.01066780090332,21.64933204650879,21.700000762939453,21.569332122802734,21.549333572387695,20.366666793823242,20.514667510986328,20.641332626342773,20.713333129882812,20.512666702270508,19.739999771118164,19.88800048828125,20.200000762939453,23.332666397094727,23.666667938232422,23.665332794189453,25.83066749572754,25.50933265686035,24.46733283996582,24.0,24.21266746520996,23.946666717529297,22.965999603271484,22.818666458129883,21.784666061401367,20.566667556762695,21.652666091918945,21.591999053955078,21.821332931518555,21.59000015258789,21.496000289916992,21.2586669921875,20.790000915527344,20.30666732788086,20.354000091552734,19.87933349609375,19.118667602539062,19.411333084106445,17.889999389648438,19.068666458129883,18.799999237060547,19.5,19.666667938232422,19.82200050354004,20.058000564575195,20.176000595092773,20.0,20.398666381835938,20.038667678833008,20.200000762939453,20.30666732788086,20.926000595092773,20.997333526611328,18.53333282470703,20.762666702270508,21.12266731262207,20.30666732788086,19.600000381469727,18.325332641601562,17.85066795349121,17.784666061401367,17.700666427612305,17.483333587646484,17.465999603271484,17.552000045776367,18.492000579833984,18.84666633605957,18.066667556762695,17.977333068847656,17.457332611083984,19.86199951171875,20.29599952697754,21.399999618530273,22.65999984741211,23.143999099731445,22.52666664123535,22.799999237060547,23.189332962036133,23.280000686645508,22.930667877197266,23.253332138061523,23.41200065612793,23.838666915893555,23.600000381469727,23.318666458129883,22.979999542236328,23.140666961669922,23.238666534423828,23.713333129882812,24.450000762939453,23.31999969482422,23.540000915527344,22.5,23.08133316040039,23.130666732788086,23.218666076660156,23.166667938232422,23.440000534057617,24.399999618530273,24.57866668701172,24.492000579833984,25.299333572387695,24.398666381835938,24.81133270263672,24.79400062561035,25.16266632080078,25.191333770751953,24.3799991607666,23.43666648864746,23.134000778198242,22.019332885742188,21.564666748046875,20.96666717529297,21.79800033569336,21.47800064086914,22.416000366210938,22.61400032043457,21.0086669921875,20.626667022705078,21.200000762939453,22.44933319091797,22.93400001525879,22.899999618530273,23.025999069213867,23.227333068847656,22.833332061767578,23.253332138061523,23.46666717529297,23.433332443237305,21.808666229248047,20.53333282470703,19.633333206176758,19.57866668701172,19.90133285522461,19.83066749572754,19.90399932861328,20.600000381469727,20.770666122436523,21.073333740234375,21.020000457763672,21.496000289916992,21.615999221801758,20.979999542236328,20.496667861938477,21.239999771118164,21.21266746520996,20.850000381469727,20.451332092285156,20.53333282470703,20.769332885742188,20.420000076293945,20.215999603271484,19.766666412353516,20.19333267211914,20.134000778198242,21.086666107177734,21.333332061767578,20.475332260131836,19.933332443237305,18.933332443237305,18.767332077026367,18.979999542236328,19.03933334350586,19.41866683959961,19.204666137695312,19.465999603271484,19.69266700744629,18.9146671295166,18.536666870117188,18.219999313354492,18.33133316040039,18.43000030517578,18.18666648864746,17.545333862304688,18.017332077026367,18.357999801635742,18.68866729736328,18.67733383178711,19.280000686645508,19.29599952697754,19.744667053222656,18.079999923706055,18.406667709350586,18.743999481201172,18.333332061767578,18.558666229248047,18.03333282470703,18.1299991607666,17.92533302307129,18.333332061767578,18.319332122802734,18.32266616821289,17.978666305541992,17.706666946411133,17.687999725341797,17.266666412353516,16.44533348083496,16.26533317565918,16.28066635131836,16.0,16.475332260131836,17.107332229614258,17.22333335876465,17.1473331451416,16.706666946411133,16.245332717895508,16.132667541503906,15.498000144958496,15.633333206176758,15.496000289916992,15.399999618530273,14.815999984741211,13.733332633972168,13.826666831970215,13.595999717712402,13.29800033569336,13.331999778747559,13.0,12.826000213623047,12.817333221435547,12.661333084106445,12.445332527160645,12.932000160217285,13.41866683959961,14.066666603088379,14.055999755859375,14.462667465209961,14.726667404174805,14.892000198364258,14.326666831970215,14.44333267211914,15.133333206176758,15.649333000183105,15.184666633605957,15.126667022705078,14.812000274658203,15.057332992553711,15.022666931152344,15.148667335510254,14.859999656677246,15.011333465576172,15.539999961853027,15.276666641235352,16.10466766357422,15.696666717529297,15.483332633972168,15.399999618530273,15.929332733154297,16.100000381469727,16.358667373657227,16.961332321166992,16.902000427246094,17.220666885375977,17.049999237060547,17.33066749572754,17.476667404174805,17.365333557128906,17.738000869750977,15.633333206176758,15.350666999816895,15.72933292388916,16.224000930786133,16.44533348083496,16.30066680908203,15.751333236694336,15.424667358398438,15.5,15.571332931518555,15.986666679382324,15.93066692352295,15.718000411987305,15.733332633972168,15.433333396911621,14.77066707611084,14.815999984741211,15.188667297363281,15.272666931152344,14.881333351135254,15.026666641235352,14.744667053222656,14.334667205810547,14.58666706085205,14.483332633972168,14.893333435058594,15.496000289916992,15.263333320617676,15.230667114257812,15.319999694824219,15.309332847595215,15.583999633789062,15.702667236328125,16.544666290283203,16.899999618530273,16.56333351135254,16.495332717895508,16.373332977294922,16.544666290283203,16.529333114624023,16.463333129882812,16.345333099365234,16.132667541503906,15.26533317565918,16.220666885375977,16.58066749572754,16.26533317565918,16.39666748046875,16.309999465942383,15.631999969482422,15.652000427246094,15.904000282287598,16.262666702270508,16.48666763305664,16.618667602539062,16.738666534423828,17.23666763305664,17.333332061767578,17.47333335876465,17.652000427246094,17.520000457763672,17.299999237060547,17.222000122070312,17.076000213623047,20.32866668701172,22.0,22.722667694091797,21.6200008392334,21.252666473388672,21.266666412353516,21.09866714477539,21.46266746520996,21.567333221435547,21.781333923339844,22.766666412353516,22.497333526611328,23.279333114624023,23.357999801635742,23.755332946777344,23.589332580566406,23.520000457763672,23.543333053588867,23.999332427978516,24.079999923706055,24.055999755859375,22.733333587646484,22.971332550048828,22.366666793823242,22.261999130249023,22.083999633789062,22.42533302307129,22.527332305908203,22.52400016784668,22.294666290283203,22.590667724609375,22.963333129882812,23.381999969482422,23.812667846679688,24.182666778564453,24.347333908081055,25.573999404907227,25.700000762939453,26.347999572753906,27.123332977294922,27.53333282470703,28.134000778198242,28.364667892456055,28.898666381835938,29.020666122436523,28.600000381469727,28.086000442504883,28.713333129882812,30.266666412353516,30.104000091552734,31.441999435424805,33.232666015625,33.253334045410156,32.3293342590332,35.04199981689453,36.49399948120117,35.85599899291992,34.297332763671875,34.37799835205078,36.571998596191406,39.633331298828125,38.79999923706055,38.25733184814453,37.62933349609375,38.45399856567383,39.31999969482422,43.391998291015625,43.53333282470703,52.409332275390625,64.59933471679688,56.39866638183594,53.05533218383789,51.31666564941406,54.66600036621094,52.23400115966797,52.650001525878906,54.53333282470703,54.198001861572266,57.33333206176758,62.98533248901367,60.79999923706055,60.87066650390625,57.56666564941406,57.106666564941406,54.22066879272461,49.31800079345703,46.03466796875,49.5793342590332,53.798667907714844,51.10133361816406,49.71666717529297,47.133331298828125,44.20000076293945,44.53333282470703,43.571998596191406,39.633331298828125,40.50466537475586,32.9913330078125,31.456666946411133,26.99066734313965,30.133333206176758,31.799999237060547,29.46666717529297,34.24599838256836,37.133331298828125,37.33333206176758,35.0533332824707,34.44333267211914,36.19733428955078,34.26333236694336,32.95066833496094,34.36600112915039,34.733333587646484,37.66666793823242,37.14733123779297,38.345333099365234,43.46666717529297,49.45866775512695,50.20866775512695,50.630001068115234,51.663333892822266,51.03799819946289,50.22200012207031,48.93333435058594,48.93333435058594,48.71533203125,53.29933166503906,53.66666793823242,53.54666519165039,57.987998962402344,51.518001556396484,50.79999923706055,53.26133346557617,52.6533317565918,53.09333419799805,54.93333435058594,54.93333435058594,56.21933364868164,55.06666564941406,53.557334899902344,53.66999816894531,55.64799880981445,54.80466842651367,55.06666564941406,55.5,55.45199966430664,55.63999938964844,55.180667877197266,54.983333587646484,55.66666793823242,59.93333435058594,60.57733154296875,59.862667083740234,59.71666717529297,59.10133361816406,63.33333206176758,63.62933349609375,68.49866485595703,67.9306640625,65.8653335571289,66.5893325805664,67.52532958984375,67.0,67.94667053222656,67.73133087158203,67.2586669921875,67.46666717529297,66.72533416748047,65.73200225830078,66.33333587646484,67.33333587646484,72.51266479492188,75.68866729736328,81.86666870117188,91.85266876220703,95.30000305175781,94.48400115966797,93.90399932861328,103.2613296508789,119.66600036621094,106.0,103.33333587646484,102.11399841308594,102.50066375732422,110.0,111.66666412353516,108.4280014038086,112.5999984741211,97.66666412353516,103.19599914550781,104.3133316040039,102.32066345214844,100.8826675415039,101.13666534423828,100.65399932861328,101.82733154296875,99.98933410644531,101.15399932861328,99.98332977294922,97.16666412353516,94.66666412353516,105.66666412353516,110.07866668701172,111.25333404541016,123.05733489990234,128.25999450683594,127.4000015258789,134.79933166503906,139.69932556152344,141.93333435058594,135.19667053222656,144.39999389648438,153.0399932861328,154.5659942626953,166.7133331298828,167.49667358398438,159.67999267578125,143.93333435058594,142.6666717529297,122.913330078125,123.0,132.99667358398438,127.5,140.0,153.97999572753906,152.59666442871094,145.92999267578125,150.3333282470703,151.89332580566406,145.9199981689453,137.38333129882812,133.1666717529297,136.2433319091797,142.69332885742188,142.8333282470703,144.64332580566406,149.6266632080078,146.3766632080078,144.54666137695312,142.92666625976562,143.3000030517578,146.3333282470703,144.8633270263672,149.5800018310547,149.6300048828125,155.3000030517578,152.19000244140625,151.98333740234375,149.0,143.9166717529297,144.31666564941406,148.41000366210938,140.9633331298828,141.9199981689453,143.5,139.53334045410156,139.35333251953125,135.8633270263672,135.66000366210938,142.58999633789062,145.13333129882812,146.6666717529297,145.52333068847656,150.8333282470703,140.02999877929688,139.56666564941406,141.0,137.50999450683594,137.48333740234375,154.0,165.3333282470703,169.5366668701172,167.5,175.3333282470703,186.663330078125,191.3333282470703,199.5933380126953,202.60000610351562,199.28334045410156,190.51333618164062,199.6566619873047,199.67999267578125,216.26333618164062,217.0933380126953,218.10667419433594,209.25,208.0,214.25,215.63333129882812,210.8333282470703,219.60667419433594,231.6666717529297,222.8333282470703,216.6266632080078,217.1666717529297,222.02999877929688,227.13333129882812,223.3000030517578,232.1999969482422,239.57333374023438,248.163330078125,246.94667053222656,258.0,272.3299865722656,294.8299865722656,284.80999755859375,289.3333435058594,286.8233337402344,287.6666564941406,286.6333312988281,283.3333435058594,286.5,285.239990234375,282.6666564941406,300.1333312988281,298.6333312988281,297.1666564941406,282.6666564941406,280.8033447265625,280.6666564941406,293.5,292.6933288574219,285.5,288.25665283203125,292.5899963378906,286.6000061035156,281.6066589355469,276.6266784667969,272.4433288574219,273.6666564941406,266.61334228515625,264.89666748046875,265.5966796875,256.1666564941406,237.8699951171875,248.3333282470703,245.73666381835938,235.56666564941406,239.6666717529297,240.3699951171875,233.56666564941406,222.81666564941406,209.27999877929688,206.7100067138672,226.02999877929688,239.28334045410156,234.1666717529297,231.6266632080078,237.72666931152344,235.97332763671875,234.57666015625,229.7433319091797,219.07666015625,233.2066650390625,225.93333435058594,222.67333984375,215.1666717529297,214.60667419433594,205.4933319091797,212.55332946777344,224.0,230.80667114257812,236.05332946777344,232.18333435058594,230.4600067138672,229.85000610351562,226.99000549316406,234.93333435058594,254.3333282470703,260.2633361816406,247.89666748046875,249.80332946777344,241.8000030517578,245.75,248.27999877929688,251.2566680908203,245.7866668701172,249.76666259765625,241.3333282470703,236.1666717529297,234.0833282470703,238.49000549316406,235.3333282470703,227.81666564941406,228.43333435058594,227.0066680908203,230.0,221.68333435058594,209.03334045410156,206.80332946777344,202.15333557128906,197.6233367919922,196.57666015625,198.75,188.73666381835938,196.28334045410156,198.89332580566406,204.82666015625,204.663330078125,208.72332763671875,210.3766632080078,211.8633270263672,211.26666259765625,207.7866668701172,201.51666259765625,200.20333862304688,203.3333282470703,207.69667053222656,203.92999267578125,205.52999877929688,204.18666076660156,208.49667358398438,205.59666442871094,202.8333282470703,207.1566619873047,209.4499969482422,210.4633331298828,209.52333068847656,219.06666564941406,232.5399932861328,231.27000427246094,231.56666564941406,229.1699981689453,230.93666076660156,229.3300018310547,233.3333282470703,228.0,221.89999389648438,218.14332580566406,219.6366729736328,229.0800018310547,231.0933380126953,226.20333862304688,222.04666137695312,218.89999389648438,215.73333740234375,220.79666137695312,221.6199951171875,220.72332763671875,216.26666259765625,222.73333740234375,222.1666717529297,218.32333374023438,227.89666748046875,232.50999450683594,242.31333923339844,240.88333129882812,241.63333129882812,240.31666564941406,238.77667236328125,239.67666625976562,238.8633270263672,238.39332580566406,240.93333435058594,243.3000030517578,236.5,224.86000061035156,231.92333984375,228.85000610351562,230.7100067138672,237.3766632080078,238.4066619873047,238.99000549316406,238.46665954589844,238.3333282470703,243.6666717529297,246.79666137695312,247.3300018310547,246.99000549316406,244.6666717529297,253.39999389648438,254.81666564941406,254.03334045410156,254.20333862304688,248.25999450683594,251.49000549316406,252.2866668701172,252.97000122070312,253.67999267578125,247.3333282470703,248.24667358398438,251.22332763671875,252.73333740234375,258.26666259765625,266.3333435058594,265.21331787109375,264.5,263.0433349609375,260.260009765625,268.989990234375,265.7699890136719,262.2200012207031,268.3333435058594,265.4599914550781,267.0799865722656,270.7733459472656,271.8033447265625,273.4166564941406,281.07000732421875,291.7533264160156,292.6499938964844,289.8299865722656,300.0,303.3333435058594,348.3399963378906,364.9800109863281,356.9599914550781,360.3333435058594,371.7366638183594,403.25,402.86334228515625,405.1300048828125,414.4966735839844,413.2900085449219,399.0,391.5,359.3666687011719,368.3233337402344,351.5,343.99334716796875,352.3999938964844,373.21331787109375,370.6666564941406,379.5733337402344,400.6499938964844,393.5,377.5899963378906,369.59332275390625,380.8900146484375,389.3333435058594,390.9466552734375,371.0,363.52667236328125,340.5466613769531,352.5566711425781,357.4599914550781,354.163330078125,340.32666015625,335.0,322.13665771484375,326.25,331.6600036621094,320.2200012207031,307.2300109863281,313.1666564941406,338.5533447265625,357.6600036621094,372.3333435058594,373.0,368.0,365.1833190917969,360.6666564941406,400.3566589355469,402.6666564941406,390.11334228515625,362.6666564941406,360.30999755859375,353.0333251953125,358.6166687011719,371.61334228515625,371.8666687011719,350.6666564941406,356.92999267578125,351.5566711425781,347.2200012207031,334.8500061035156,311.1700134277344,317.086669921875,329.2300109863281,311.7966613769531,285.8333435058594,312.663330078125,314.5666809082031,310.5,312.3333435058594,312.1666564941406,315.92333984375,308.7633361816406,315.42333984375,314.60333251953125,305.32000732421875,299.6266784667969,307.6666564941406,308.80999755859375,306.1666564941406,295.6233215332031,285.57666015625,278.4333190917969,267.49334716796875,273.1666564941406,292.28668212890625,296.6266784667969,295.49334716796875,295.4800109863281,285.2166748046875,288.71331787109375,283.3299865722656,286.85333251953125,284.8166809082031,281.26666259765625,266.8999938964844,268.5233459472656,280.6666564941406,291.6666564941406,302.6166687011719,314.2833251953125,332.6199951171875,346.8999938964844,341.4966735839844,340.6000061035156,365.9599914550781,371.5899963378906,371.3166809082031,367.71331787109375,364.9166564941406,383.3033447265625,384.2900085449219,359.6666564941406,358.86334228515625,349.4800109863281,336.15667724609375,340.39666748046875,342.0799865722656,337.57000732421875,338.3066711425781,344.9800109863281,344.6666564941406,364.0733337402344,344.95001220703125,336.2066650390625,333.3333435058594,306.0,300.0,311.4666748046875,302.1199951171875,308.02667236328125,318.5,315.20001220703125,296.0,281.8766784667969,275.1199951171875,269.92333984375,253.22000122070312,262.45001220703125,256.586669921875,254.82666015625,253.5,244.6666717529297,240.52667236328125,226.65333557128906,217.97332763671875,223.10667419433594,239.55667114257812,253.26666259765625,259.6000061035156,257.32666015625,264.2099914550781,247.79666137695312,244.86666870117188,239.99667358398438,249.9633331298828,255.54666137695312,239.5,226.63333129882812,226.3300018310547,235.663330078125,225.1666717529297,220.97000122070312,243.57666015625,246.8333282470703,239.31666564941406,246.06666564941406,252.07000732421875,249.97000122070312,231.17333984375,229.4566650390625,230.22999572753906,233.14666748046875,234.56333923339844,245.3633270263672,254.97999572753906,253.06333923339844,239.77333068847656,242.05999755859375,238.65333557128906,243.6233367919922,250.51666259765625,247.13999938964844,250.663330078125,273.26666259765625,280.78668212890625,274.14666748046875,267.30999755859375,275.9266662597656,283.29998779296875,298.32000732421875,311.8766784667969,307.8333435058594,309.54998779296875,313.6066589355469,304.6066589355469,305.20001220703125,292.39666748046875,297.510009765625,298.2366638183594,300.1600036621094,313.1333312988281,314.6666564941406,309.65667724609375,306.5,300.3599853515625,292.3999938964844,298.82666015625,303.64666748046875,302.9599914550781,302.0,287.739990234375,288.4800109863281,281.25,277.5799865722656,282.3500061035156,275.989990234375,283.8399963378906,289.5,299.8500061035156,305.489990234375,297.3999938964844,306.0,309.1199951171875,303.7099914550781,309.8399963378906,313.3299865722656,313.79998779296875,301.2900085449219,284.5,284.0899963378906,288.6700134277344,289.0,283.6499938964844,275.57000732421875,255.16000366210938,257.5,246.6699981689453,244.5800018310547,234.57000732421875,226.99000549316406,225.75,219.3000030517578,222.99000549316406,226.25999450683594,221.86000061035156,229.82000732421875,222.92999267578125,215.5500030517578,214.66000366210938,213.5,224.35000610351562,230.60000610351562,233.80999755859375,228.86000061035156,229.85000610351562,237.39999389648438,227.8699951171875,221.1999969482422,223.8000030517578,208.89999389648438,195.1999969482422,195.88999938964844,191.0,196.52000427246094,195.72999572753906,200.82000732421875,192.57000732421875,186.16000366210938,185.19000244140625,176.77000427246094,170.9199981689453,183.6199951171875,185.1999969482422,188.5,186.3800048828125,194.75999450683594,198.9199981689453,196.25,191.27000427246094,183.64999389648438,179.3800048828125,175.1999969482422,182.5,177.3699951171875,175.0500030517578,161.6199951171875,160.92999267578125,160.99000549316406,155.25,148.47000122070312,141.25999450683594,136.6300048828125,128.6199951171875,119.66999816894531,116.2699966430664,123.56999969482422,124.4800033569336,118.80000305175781,114.58999633789062,111.75,114.38999938964844,123.5199966430664,122.76000213623047,125.94999694824219,124.12999725341797,122.62999725341797,131.6999969482422,136.67999267578125,129.99000549316406,133.50999450683594,145.3800048828125,146.5,146.41000366210938,161.4199981689453,180.67999267578125,179.77000427246094,174.3000030517578,183.80999755859375,196.75,199.0,198.1699981689453,197.5,203.0,214.0,206.1999969482422,196.3000030517578,209.82000732421875,214.66000366210938,217.64999389648438,208.44000244140625,209.7100067138672,201.99000549316406,205.13999938964844,197.6699981689453,209.4199981689453,211.22999572753906,207.1999969482422,193.75,200.47999572753906,198.60000610351562,194.1999969482422,186.5,185.17999267578125,178.2899932861328,177.35000610351562,183.8000030517578,182.33999633789062,185.80999755859375,186.22000122070312,186.44000244140625,198.0,200.66000366210938,199.30999755859375,192.36000061035156,197.38999938964844,192.35000610351562,195.2899932861328,197.3300018310547,207.7899932861328,202.69000244140625,198.74000549316406,190.67999267578125,186.38999938964844,185.10000610351562,189.19000244140625,191.5800018310547,186.5,186.27999877929688,189.69000244140625,187.69000244140625,183.5,169.6999969482422,166.0,165.64999389648438,163.47000122070312,160.6699981689453,160.47999572753906,165.0,163.27999877929688,165.49000549316406,165.0,162.9499969482422,170.7899932861328,173.8000030517578,169.82000732421875,174.42999267578125,173.57000732421875,177.3800048828125,169.75999450683594,169.52000427246094,174.5,177.05999755859375,181.9499969482422,189.32000732421875,192.9600067138672,184.22000122070312,186.77999877929688,198.60000610351562,204.47999572753906,203.9499969482422,209.8000030517578,217.25,221.2899932861328,221.91000366210938,230.8300018310547,235.22999572753906,252.4199981689453,250.97000122070312,259.67999267578125,261.57000732421875,258.95001220703125,263.6000061035156,274.75,276.989990234375,265.0,262.45001220703125,258.3699951171875,250.38999938964844,259.8800048828125,260.739990234375,264.45001220703125,284.25,283.8500061035156,279.9700012207031,280.7799987792969,277.5199890136719,270.8999938964844,276.5199890136719,279.45001220703125,285.29998779296875,292.2300109863281,295.260009765625,299.2900085449219,280.92999267578125,268.0,269.8500061035156,272.8999938964844,268.0400085449219,269.1300048828125,267.25,269.0799865722656,266.4700012207031,259.5199890136719,260.489990234375,264.7699890136719,253.64999389648438,250.9199981689453,251.10000610351562,251.8000030517578,243.7899932861328],\"close\":[1.5926669836044312,1.5886670351028442,1.4639999866485596,1.2799999713897705,1.0740000009536743,1.053333044052124,1.1640000343322754,1.159999966621399,1.136667013168335,1.2093329429626465,1.3226670026779175,1.3259999752044678,1.3760000467300415,1.4606670141220093,1.3533329963684082,1.3480000495910645,1.399999976158142,1.4193329811096191,1.3966670036315918,1.3700000047683716,1.3813329935073853,1.3566670417785645,1.329332947731018,1.3946670293807983,1.463333010673523,1.4173330068588257,1.363332986831665,1.305999994277954,1.3066669702529907,1.2686669826507568,1.1933330297470093,1.1733330488204956,1.2213330268859863,1.2519999742507935,1.2766669988632202,1.2513329982757568,1.25266695022583,1.273332953453064,1.3420000076293945,1.2799999713897705,1.3266669511795044,1.3166669607162476,1.3133330345153809,1.324666976928711,1.2986669540405273,1.363332986831665,1.4040000438690186,1.4033329486846924,1.369333028793335,1.3933329582214355,1.380666971206665,1.3446669578552246,1.3813329935073853,1.4079999923706055,1.4653329849243164,1.3960000276565552,1.348667025566101,1.4040000438690186,1.3846670389175415,1.324666976928711,1.3040000200271606,1.340000033378601,1.3686670064926147,1.4266669750213623,1.4653329849243164,1.3606669902801514,1.3733329772949219,1.3993330001831055,1.4079999923706055,1.3639999628067017,1.3619999885559082,1.3619999885559082,1.3493330478668213,1.3493330478668213,1.369333028793335,1.3833329677581787,1.369333028793335,1.348667025566101,1.3366669416427612,1.3766670227050781,1.3833329677581787,1.3813329935073853,1.3899999856948853,1.4240000247955322,1.399999976158142,1.4126670360565186,1.4559999704360962,1.4273329973220825,1.4166669845581055,1.4513330459594727,1.659999966621399,1.6293330192565918,1.6653330326080322,1.6419999599456787,1.957332968711853,1.869333028793335,1.9893330335617065,2.053333044052124,1.9780000448226929,1.965999960899353,1.9926669597625732,2.065999984741211,2.2266669273376465,2.3046669960021973,2.3646669387817383,2.3546669483184814,2.2886669635772705,2.355333089828491,2.2899999618530273,2.1566669940948486,2.0993330478668213,2.02066707611084,2.1040000915527344,2.1579999923706055,2.136667013168335,2.101332902908325,2.0366671085357666,1.9019999504089355,1.9733330011367798,2.053999900817871,2.0906670093536377,2.113332986831665,2.1506669521331787,2.175333023071289,2.00600004196167,1.7033330202102661,1.7606669664382935,1.848667025566101,1.7666670083999634,1.775333046913147,1.7746670246124268,1.777999997138977,1.7886669635772705,1.858667016029358,1.8826669454574585,1.8966670036315918,1.797333002090454,1.797333002090454,1.7480000257492065,1.7166670560836792,1.7093329429626465,1.6019999980926514,1.5080000162124634,1.5360000133514404,1.6326669454574585,1.6453330516815186,1.649999976158142,1.6613329648971558,1.6006669998168945,1.6066670417785645,1.593999981880188,1.5959999561309814,1.5753329992294312,1.5640000104904175,1.5379999876022339,1.6326669454574585,1.547333002090454,1.5479999780654907,1.5499999523162842,1.5386669635772705,1.5226670503616333,1.6486669778823853,1.5733330249786377,1.5453330278396606,1.4579999446868896,1.4553329944610596,1.5019999742507935,1.5740000009536743,1.5926669836044312,1.5959999561309814,1.6013330221176147,1.6239999532699585,1.6633330583572388,1.6626670360565186,1.6440000534057617,1.6480000019073486,1.6006669998168945,1.6046669483184814,1.5499999523162842,1.5299999713897705,1.5213329792022705,1.5206669569015503,1.5306669473648071,1.5153330564498901,1.4793330430984497,1.480666995048523,1.4886670112609863,1.5166670083999634,1.5499999523162842,1.5946669578552246,1.5806670188903809,1.850000023841858,1.7773330211639404,1.722000002861023,1.7799999713897705,1.7660000324249268,1.815999984741211,1.7660000324249268,1.6846669912338257,1.6433329582214355,1.6619999408721924,1.6759999990463257,1.7053329944610596,1.668666958808899,1.6773329973220825,1.7166670560836792,1.7826670408248901,1.7593330144882202,1.7953330278396606,1.8053330183029175,1.843999981880188,1.840000033378601,1.8300000429153442,1.7913329601287842,1.7793329954147339,1.762666940689087,1.8079999685287476,1.8606669902801514,1.8886669874191284,1.8046669960021973,1.8446669578552246,1.8366669416427612,1.773332953453064,1.730666995048523,1.7566670179367065,1.8799999952316284,1.8646670579910278,1.7879999876022339,1.7813329696655273,1.9320000410079956,1.9653329849243164,1.9700000286102295,2.0093328952789307,1.901332974433899,1.9173330068588257,2.0086669921875,1.9133330583572388,1.891332983970642,1.8079999685287476,1.841333031654358,1.8573329448699951,1.8953330516815186,1.9066669940948486,1.8213330507278442,1.7666670083999634,1.7666670083999634,1.7339999675750732,1.835332989692688,1.8140000104904175,1.8473329544067383,1.8380000591278076,1.8306670188903809,1.8739999532699585,1.8860000371932983,1.9420000314712524,1.9346669912338257,1.942667007446289,1.9306670427322388,1.9819999933242798,1.920667052268982,1.8899999856948853,1.878000020980835,1.9093329906463623,1.8406670093536377,1.8386670351028442,1.8153330087661743,1.8593330383300781,1.9126670360565186,1.9133330583572388,1.952666997909546,1.8993330001831055,1.8666670322418213,1.8426669836044312,1.878000020980835,1.878000020980835,1.9179999828338623,1.8226670026779175,1.8133330345153809,1.649999976158142,1.6160000562667847,1.5759999752044678,1.670667052268982,1.5880000591278076,1.6866669654846191,1.753999948501587,1.7486670017242432,1.7400000095367432,1.722000002861023,1.6173330545425415,1.4866670370101929,1.463333010673523,1.5306669473648071,1.591333031654358,1.5406670570373535,1.5820000171661377,1.647333025932312,1.6419999599456787,1.6493330001831055,1.600000023841858,1.5379999876022339,1.5293329954147339,1.5893330574035645,1.5740000009536743,1.5313329696655273,1.525333046913147,1.6053329706192017,1.6226669549942017,1.6546670198440552,1.7200000286102295,1.718000054359436,1.7339999675750732,1.7233330011367798,1.7086670398712158,1.7586669921875,1.7013330459594727,1.746000051498413,1.6393330097198486,1.6080000400543213,1.6260000467300415,1.5820000171661377,1.5773329734802246,1.6913330554962158,1.797333002090454,1.7993329763412476,1.858667016029358,1.8406670093536377,1.8533329963684082,1.8626669645309448,1.8700000047683716,1.8279999494552612,1.8893330097198486,1.8380000591278076,1.8226670026779175,1.8686670064926147,1.9033329486846924,1.8833329677581787,1.8653329610824585,1.9173330068588257,1.9913330078125,1.9579999446868896,1.925333023071289,1.9140000343322754,2.1640000343322754,2.1540000438690186,2.0846669673919678,2.122667074203491,2.058666944503784,2.0886669158935547,2.2426669597625732,2.2146670818328857,2.26200008392334,2.3293330669403076,2.245332956314087,2.173332929611206,2.117332935333252,2.138000011444092,2.0966670513153076,2.1106669902801514,2.1706669330596924,2.1166670322418213,2.1826670169830322,2.173332929611206,2.2200000286102295,2.2946670055389404,2.324666976928711,2.2793331146240234,2.059333086013794,2.069333076477051,2.0273330211639404,1.963333010673523,1.9019999504089355,1.9079999923706055,1.8666670322418213,1.850000023841858,1.8600000143051147,1.8380000591278076,1.8513330221176147,1.8600000143051147,1.9046670198440552,1.9006669521331787,1.9153330326080322,1.9040000438690186,1.871999979019165,1.8473329544067383,1.8079999685287476,1.7940000295639038,1.8166669607162476,1.841333031654358,1.8819999694824219,1.8833329677581787,1.519333004951477,1.773332953453064,1.7873330116271973,1.784000039100647,1.773332953453064,1.7846670150756836,1.8279999494552612,1.8646670579910278,1.929332971572876,1.9553329944610596,1.9713330268859863,1.937999963760376,1.972000002861023,2.016666889190674,2.076667070388794,2.119999885559082,2.1066670417785645,2.128667116165161,2.171999931335449,2.0733330249786377,2.0993330478668213,2.2113330364227295,2.240000009536743,2.2786669731140137,2.3313329219818115,2.299999952316284,2.2813329696655273,2.302000045776367,2.25,2.2413330078125,2.253999948501587,2.2273330688476562,2.2939999103546143,2.2693328857421875,2.251332998275757,2.2073330879211426,2.2079999446868896,2.204667091369629,2.315999984741211,2.4006669521331787,2.4059998989105225,2.3526670932769775,2.3333330154418945,2.3546669483184814,2.3320000171661377,2.330667018890381,2.3433330059051514,2.293333053588867,2.2720000743865967,2.493333101272583,2.5293331146240234,2.5233330726623535,2.4886670112609863,2.4826669692993164,2.438667058944702,2.5339999198913574,2.3333330154418945,2.2986669540405273,2.2100000381469727,2.1640000343322754,2.2060000896453857,2.22933292388916,2.239332914352417,2.1500000953674316,2.1493330001831055,2.177333116531372,2.2106668949127197,2.2106668949127197,2.129333019256592,2.121332883834839,2.194000005722046,2.2326669692993164,2.2226669788360596,2.208667039871216,2.252000093460083,2.262666940689087,2.1640000343322754,2.121999979019165,2.1646668910980225,2.012666940689087,2.003999948501587,2.1973330974578857,2.1500000953674316,2.003999948501587,1.9620000123977661,1.9453330039978027,1.9046670198440552,1.8373329639434814,1.9179999828338623,2.053333044052124,2.068000078201294,2.018666982650757,1.987333059310913,2.1126670837402344,2.0273330211639404,1.9666670560836792,1.8766670227050781,1.858667016029358,1.8606669902801514,1.9479999542236328,1.9286669492721558,2.0053329467773438,1.9413330554962158,1.9773329496383667,1.9846669435501099,1.9593329429626465,1.99399995803833,2.122667074203491,2.1393330097198486,2.252000093460083,2.1459999084472656,2.25266695022583,2.2073330879211426,2.107332944869995,2.130666971206665,2.0940001010894775,2.0859999656677246,2.0266671180725098,2.0439999103546143,2.0820000171661377,2.065999984741211,2.0993330478668213,2.0846669673919678,2.1006669998168945,2.180000066757202,2.2833330631256104,2.3973329067230225,2.2233328819274902,2.1433329582214355,2.1513330936431885,2.119333028793335,2.0439999103546143,1.9893330335617065,1.9299999475479126,1.8753329515457153,1.9673329591751099,1.8233330249786377,1.8279999494552612,1.75,1.7400000095367432,1.8179999589920044,1.8846670389175415,2.016666889190674,1.9393329620361328,1.9606670141220093,1.996000051498413,2.078000068664551,1.9613330364227295,1.9600000381469727,2.0199999809265137,2.000667095184326,1.9673329591751099,1.9406670331954956,1.9966670274734497,2.0486669540405273,1.9666670560836792,1.8880000114440918,1.9126670360565186,1.8940000534057617,1.8940000534057617,1.901332974433899,1.8760000467300415,1.8626669645309448,1.9033329486846924,1.9566669464111328,1.824666976928711,1.8533329963684082,1.8853329420089722,1.9653329849243164,2.0260000228881836,2.169332981109619,2.0893330574035645,2.069999933242798,2.059999942779541,2.001332998275757,2.0439999103546143,1.843999981880188,1.8359999656677246,1.8993330001831055,1.9520000219345093,1.944000005722046,1.9866670370101929,1.9533330202102661,1.9600000381469727,1.9259999990463257,1.9500000476837158,1.891332983970642,1.8933329582214355,1.8880000114440918,1.8426669836044312,1.8220000267028809,1.8706669807434082,1.9213329553604126,1.869333028793335,1.8493330478668213,1.8566670417785645,1.8926670551300049,1.8279999494552612,1.8346669673919678,1.8253329992294312,1.8753329515457153,1.9500000476837158,1.9279999732971191,2.0999999046325684,2.076667070388794,2.1026670932769775,2.0873329639434814,2.0213329792022705,2.0713329315185547,2.107332944869995,2.0920000076293945,2.0546669960021973,2.122667074203491,2.194667100906372,2.200000047683716,2.1646668910980225,2.1419999599456787,2.1513330936431885,2.1433329582214355,2.2153329849243164,2.246000051498413,2.254667043685913,2.308000087738037,2.259999990463257,2.24733304977417,2.259999990463257,2.2780001163482666,2.3046669960021973,2.3519999980926514,2.3506669998168945,2.2406671047210693,2.253999948501587,2.293333053588867,2.305999994277954,2.307332992553711,2.295332908630371,2.266666889190674,2.2853329181671143,2.239332914352417,2.246000051498413,2.2146670818328857,2.257999897003174,2.357332944869995,2.318000078201294,2.293333053588867,2.2893331050872803,2.245332956314087,2.2426669597625732,2.23533296585083,2.194000005722046,2.2173330783843994,2.259999990463257,2.2733330726623535,2.2920000553131104,2.301332950592041,2.3459999561309814,2.4000000953674316,2.4660000801086426,2.4653329849243164,2.5353329181671143,2.5299999713897705,2.501332998275757,2.500667095184326,2.553333044052124,2.5160000324249268,2.5420000553131104,2.611332893371582,2.631999969482422,2.615999937057495,2.561332941055298,2.5260000228881836,2.563333034515381,2.551332950592041,2.4693329334259033,2.618666887283325,2.569333076477051,2.3440001010894775,2.4073328971862793,2.2920000553131104,2.295332908630371,2.3399999141693115,2.322000026702881,2.309999942779541,2.371999979019165,2.4433329105377197,2.512666940689087,2.5486669540405273,2.564666986465454,2.6066670417785645,2.6080000400543213,2.5986669063568115,2.456666946411133,2.3526670932769775,2.3433330059051514,2.3386669158935547,2.396667003631592,2.4006669521331787,2.441333055496216,2.502000093460083,2.5239999294281006,2.5439999103546143,2.5260000228881836,2.9286670684814453,2.9560000896453857,2.740000009536743,2.8006670475006104,2.757999897003174,2.7886669635772705,2.700000047683716,2.7906670570373535,2.9059998989105225,2.9166669845581055,2.886667013168335,3.0393331050872803,3.0299999713897705,3.131333112716675,3.188667058944702,3.3459999561309814,3.4006669521331787,3.361999988555908,3.4666669368743896,3.413332939147949,3.6626670360565186,3.5993330478668213,3.552000045776367,3.607332944869995,3.636667013168335,3.9666669368743896,3.700666904449463,3.7193329334259033,4.626667022705078,5.117332935333252,5.853332996368408,5.549333095550537,5.656000137329102,6.150000095367432,6.099999904632568,5.995999813079834,5.8393330574035645,5.815999984741211,6.182000160217285,6.4720001220703125,7.355332851409912,6.975333213806152,6.99666690826416,6.517333030700684,6.172667026519775,6.322667121887207,6.357999801635742,6.489999771118164,6.802667140960693,6.670000076293945,6.297999858856201,6.51533317565918,6.545332908630371,6.686666965484619,6.813333034515381,6.892666816711426,6.97866678237915,6.710000038146973,6.636666774749756,6.765999794006348,6.826666831970215,7.047999858856201,7.283332824707031,7.157332897186279,7.811999797821045,7.8546671867370605,7.682666778564453,8.005999565124512,8.107333183288574,8.229999542236328,8.15133285522461,8.37399959564209,8.65999984741211,8.484000205993652,7.269999980926514,8.016667366027832,7.935332775115967,7.97866678237915,8.161999702453613,8.182666778564453,8.113332748413086,8.271332740783691,8.62600040435791,8.974666595458984,8.78266716003418,8.95199966430664,9.036666870117188,9.199999809265137,9.645333290100098,9.476667404174805,8.9486665725708,10.232000350952148,10.199999809265137,9.825332641601562,9.695332527160645,9.290666580200195,9.311332702636719,9.466667175292969,9.65999984741211,9.972000122070312,9.857333183288574,10.473333358764648,10.78933334350586,10.947999954223633,11.133999824523926,11.096667289733887,11.070667266845703,11.266667366027832,11.262666702270508,11.374667167663574,11.328666687011719,11.131333351135254,10.713333129882812,11.091333389282227,10.90133285522461,10.995332717895508,11.03600025177002,11.10533332824707,11.081999778747559,11.08133316040039,11.861332893371582,12.22599983215332,12.074000358581543,12.155332565307617,12.349332809448242,12.576000213623047,12.726667404174805,12.891332626342773,12.866666793823242,12.063332557678223,11.553999900817871,12.065333366394043,12.204667091369629,11.648667335510254,11.251999855041504,11.528667449951172,11.91333293914795,11.981332778930664,12.262666702270508,12.237333297729492,12.186667442321777,12.226667404174805,11.506667137145996,11.435999870300293,10.966667175292969,11.543333053588867,11.310667037963867,10.857333183288574,10.964667320251465,10.614666938781738,10.662667274475098,10.811332702636719,11.680000305175781,11.787332534790039,10.077333450317383,9.317999839782715,9.196666717529297,9.646666526794434,9.186667442321777,9.24666690826416,9.173333168029785,9.029999732971191,8.10533332824707,8.406000137329102,8.074000358581543,8.140000343322754,8.092000007629395,8.055999755859375,8.033332824707031,8.462667465209961,8.485333442687988,8.277999877929688,9.646666526794434,9.263333320617676,9.36533260345459,9.157333374023438,9.4399995803833,9.47933292388916,9.3100004196167,9.83133316040039,9.84333324432373,9.862667083740234,10.163999557495117,9.86533260345459,9.381333351135254,9.549332618713379,9.569999694824219,10.093999862670898,10.366666793823242,10.074666976928711,10.162667274475098,10.028667449951172,10.006667137145996,9.970666885375977,9.800000190734863,9.957332611083984,10.085332870483398,9.835332870483398,9.714667320251465,9.28933334350586,10.751333236694336,10.942000389099121,11.39799976348877,11.333999633789062,11.778667449951172,11.904000282287598,12.100000381469727,11.640000343322754,11.307999610900879,11.892000198364258,11.682000160217285,12.189332962036133,12.093999862670898,11.807332992553711,11.915332794189453,11.628000259399414,11.892000198364258,12.435333251953125,13.104000091552734,13.107999801635742,13.021332740783691,13.308667182922363,13.215332984924316,13.579999923706055,12.909333229064941,13.998000144958496,13.973333358764648,14.510000228881836,16.53333282470703,16.866666793823242,16.836000442504883,16.320667266845703,16.70400047302246,16.98933219909668,16.8439998626709,16.862667083740234,16.413999557495117,15.922666549682617,15.62733268737793,16.099332809448242,15.852666854858398,15.39799976348877,15.59866714477539,16.002666473388672,15.72266674041748,15.660667419433594,15.259332656860352,14.678000450134277,14.696000099182129,14.197333335876465,13.821332931518555,14.157999992370605,13.896666526794434,14.464667320251465,15.352666854858398,15.026666641235352,14.148667335510254,13.834667205810547,14.36400032043457,14.461999893188477,13.612667083740234,13.585332870483398,13.206000328063965,12.927332878112793,13.27400016784668,13.208000183105469,13.625332832336426,14.576000213623047,13.866000175476074,13.857333183288574,13.323332786560059,13.234000205993652,13.79466724395752,13.859333038330078,13.84866714477539,14.060667037963867,14.440667152404785,13.8186674118042,13.423333168029785,11.906000137329102,12.150667190551758,12.311332702636719,12.677332878112793,12.708000183105469,12.572667121887207,12.77066707611084,13.072667121887207,13.020000457763672,13.296667098999023,13.658666610717773,13.819999694824219,14.104000091552734,14.015999794006348,14.015999794006348,13.851332664489746,13.646666526794434,13.662667274475098,13.599332809448242,13.793333053588867,13.878000259399414,13.687333106994629,13.486666679382324,13.631333351135254,13.567999839782715,13.761333465576172,14.973999977111816,15.444666862487793,15.141332626342773,15.185999870300293,15.305999755859375,15.814666748046875,15.5,15.792667388916016,15.706666946411133,15.937333106994629,16.003999710083008,15.981332778930664,15.295332908630371,15.283332824707031,14.843999862670898,14.604666709899902,14.870667457580566,14.630666732788086,14.541999816894531,15.113332748413086,14.638667106628418,14.477333068847656,14.359999656677246,14.668000221252441,14.702667236328125,14.638667106628418,14.832667350769043,14.902667045593262,14.904666900634766,14.98799991607666,15.000666618347168,15.261333465576172,14.886667251586914,15.5513334274292,15.90133285522461,15.899333000183105,16.595333099365234,16.826000213623047,16.54199981689453,17.288000106811523,17.33066749572754,17.354000091552734,17.42533302307129,17.46733283996582,17.32933235168457,17.117332458496094,17.047332763671875,16.95599937438965,17.118667602539062,17.503332138061523,17.44933319091797,17.549999237060547,17.590667724609375,17.979999542236328,18.941333770751953,18.746000289916992,19.069332122802734,18.492666244506836,18.80733299255371,18.565332412719727,18.739999771118164,18.687332153320312,18.613332748413086,16.923999786376953,17.382667541503906,17.42533302307129,17.58799934387207,17.288000106811523,16.66866683959961,16.694000244140625,16.80933380126953,16.463333129882812,16.440000534057617,16.35066795349121,16.178667068481445,16.016000747680664,16.761333465576172,17.013999938964844,17.374666213989258,17.30466651916504,17.28533363342285,17.134000778198242,15.793999671936035,14.97266674041748,15.137332916259766,15.313332557678223,15.09000015258789,15.165332794189453,15.364666938781738,15.689332962036133,15.40666675567627,15.685999870300293,15.682666778564453,14.777999877929688,16.184667587280273,15.873332977294922,15.910667419433594,16.113332748413086,16.172666549682617,15.928667068481445,15.39799976348877,16.08133316040039,16.01333236694336,16.1286678314209,16.738666534423828,16.606666564941406,16.780000686645508,17.245332717895508,16.93199920654297,17.18000030517578,16.516000747680664,16.58066749572754,16.185333251953125,16.447999954223633,16.53933334350586,16.562667846679688,16.301332473754883,15.442667007446289,15.428667068481445,15.286666870117188,15.218667030334473,14.913999557495117,14.290666580200195,14.459333419799805,13.989333152770996,13.925333023071289,13.800000190734863,13.602666854858398,13.187333106994629,13.721332550048828,14.550666809082031,14.619333267211914,14.84000015258789,14.731332778930664,14.817333221435547,15.187999725341797,15.047332763671875,14.815333366394043,14.827333450317383,14.620667457580566,14.005999565124512,14.085332870483398,14.063332557678223,14.041333198547363,13.77733325958252,13.480667114257812,13.616666793823242,12.845999717712402,12.791333198547363,12.871333122253418,12.795332908630371,13.104666709899902,13.441332817077637,13.419333457946777,13.770000457763672,13.732000350952148,13.291333198547363,13.680000305175781,13.573332786560059,14.062666893005371,14.557332992553711,14.569999694824219,14.732666969299316,14.490667343139648,14.498666763305664,14.419333457946777,14.186667442321777,13.525333404541016,13.584667205810547,13.623332977294922,13.630666732788086,14.11400032043457,14.473999977111816,13.822667121887207,13.607333183288574,13.583999633789062,13.812666893005371,13.555999755859375,13.155332565307617,13.303999900817871,13.496000289916992,13.375332832336426,12.925333023071289,12.725333213806152,12.687999725341797,12.916000366210938,12.73799991607666,12.578666687011719,13.046667098999023,12.982000350952148,13.380666732788086,13.043333053588867,13.20533275604248,13.308667182922363,13.447999954223633,12.953332901000977,12.694000244140625,12.333333015441895,12.704667091369629,12.584667205810547,12.505999565124512,12.733332633972168,13.539999961853027,13.550000190734863,13.844667434692383,14.005999565124512,14.0600004196167,13.985333442687988,13.830666542053223,13.85533332824707,13.779999732971191,13.78600025177002,13.684666633605957,13.96066665649414,14.629332542419434,14.573332786560059,14.562000274658203,15.436667442321777,15.36533260345459,15.49666690826416,15.069999694824219,15.0686674118042,15.36733341217041,15.529999732971191,15.362000465393066,15.786666870117188,15.77400016784668,15.965999603271484,16.31599998474121,16.211999893188477,16.273332595825195,16.589332580566406,16.583332061767578,16.47599983215332,16.290000915527344,16.374666213989258,16.51533317565918,16.497333526611328,16.495332717895508,16.76333236694336,16.719999313354492,16.6299991607666,16.55666732788086,16.599332809448242,16.39466667175293,16.609333038330078,17.086000442504883,17.066667556762695,16.713333129882812,16.76066780090332,16.71266746520996,16.691999435424805,16.874666213989258,17.360666275024414,17.459333419799805,17.500667572021484,17.319332122802734,17.844667434692383,17.67799949645996,17.91933250427246,17.805999755859375,17.468000411987305,17.884000778198242,17.94333267211914,18.667999267578125,18.648000717163086,17.858667373657227,16.997333526611328,17.19466781616211,17.27666664123535,17.477333068847656,17.709999084472656,17.542667388916016,17.778667449951172,18.310667037963867,18.817333221435547,17.784666061401367,17.857999801635742,17.81333351135254,17.694000244140625,16.867332458496094,17.654666900634766,17.58799934387207,17.785999298095703,17.74333381652832,17.332666397094727,17.75200080871582,18.0086669921875,16.408666610717773,16.167333602905273,16.076000213623047,15.824666976928711,15.878000259399414,16.167333602905273,16.209999084472656,16.999332427978516,17.381332397460938,17.016666412353516,16.14533233642578,15.38466739654541,14.591333389282227,14.66866683959961,14.989333152770996,16.19933319091797,16.565332412719727,16.604000091552734,15.908666610717773,16.512666702270508,16.3713321685791,16.1286678314209,16.544666290283203,16.5939998626709,16.565332412719727,16.682666778564453,16.87933349609375,16.904666900634766,17.483333587646484,17.471332550048828,17.374666213989258,17.613332748413086,17.395999908447266,17.40399932861328,17.541332244873047,17.12733268737793,16.562000274658203,16.44333267211914,16.559999465942383,15.991999626159668,16.504667282104492,16.40999984741211,16.097333908081055,15.46399974822998,15.114666938781738,14.712667465209961,14.371999740600586,14.616666793823242,14.458666801452637,14.753999710083008,15.133999824523926,15.206666946411133,14.20199966430664,14.005999565124512,14.114666938781738,13.939332962036133,14.350666999816895,14.023332595825195,14.197333335876465,14.108667373657227,13.795332908630371,14.252667427062988,13.890000343322754,15.442000389099121,15.451333045959473,15.490667343139648,15.022000312805176,14.433333396911621,14.60533332824707,14.196000099182129,13.812666893005371,14.287332534790039,14.266667366027832,14.73799991607666,14.786666870117188,14.667332649230957,14.516667366027832,14.550000190734863,15.309332847595215,15.440667152404785,15.350666999816895,15.812666893005371,15.465999603271484,15.513999938964844,15.358667373657227,15.408666610717773,15.114666938781738,14.968000411987305,15.137999534606934,14.468000411987305,14.571999549865723,14.739333152770996,15.633999824523926,15.559332847595215,15.36400032043457,15.503999710083008,15.329999923706055,15.313332557678223,15.371333122253418,15.263333320617676,15.812666893005371,15.87266731262207,16.000667572021484,14.894000053405762,14.895333290100098,14.602666854858398,14.376667022705078,14.066666603088379,13.856666564941406,13.998000144958496,13.354000091552734,13.745332717895508,13.666000366210938,13.64799976348877,13.24666690826416,13.33133316040039,13.50333309173584,13.092000007629395,12.904000282287598,12.538000106811523,12.646666526794434,12.74666690826416,13.129332542419434,12.185333251953125,11.565333366394043,11.688667297363281,10.84000015258789,9.866000175476074,9.883333206176758,9.57800006866455,10.031332969665527,10.06933307647705,10.344667434692383,11.245332717895508,11.118000030517578,11.10533332824707,11.849332809448242,11.814000129699707,11.933333396911621,12.495332717895508,12.689332962036133,12.795332908630371,12.423333168029785,12.555999755859375,13.049332618713379,13.402667045593262,13.685999870300293,13.506667137145996,13.914667129516602,13.678667068481445,13.833333015441895,14.34333324432373,14.555999755859375,14.795332908630371,15.092000007629395,15.515999794006348,15.887999534606934,15.616000175476074,14.838666915893555,15.183333396911621,15.350666999816895,15.342000007629395,15.12600040435791,15.317999839782715,15.839332580566406,16.465999603271484,17.031333923339844,17.69466781616211,17.14666748046875,16.67133331298828,16.661333084106445,16.521333694458008,16.968666076660156,16.790666580200195,16.96733283996582,16.92533302307129,16.4913330078125,16.6646671295166,16.55266761779785,16.916667938232422,16.788000106811523,16.916000366210938,16.764667510986328,16.513999938964844,16.05066680908203,16.1200008392334,15.48799991607666,14.837332725524902,14.10200023651123,14.328666687011719,13.928000450134277,13.912667274475098,13.93066692352295,13.8186674118042,13.840666770935059,13.88599967956543,13.644000053405762,14.07800006866455,14.347332954406738,14.685333251953125,14.414667129516602,14.52733325958252,14.638667106628418,15.008000373840332,14.869333267211914,14.881999969482422,14.637332916259766,14.597332954406738,14.599332809448242,14.711999893188477,15.489333152770996,15.701333045959473,15.290666580200195,14.586000442504883,14.524666786193848,14.330666542053223,14.513333320617676,14.528667449951172,14.364666938781738,14.646666526794434,14.640666961669922,13.11066722869873,13.09333324432373,12.876667022705078,13.236666679382324,13.452667236328125,14.012666702270508,14.152000427246094,14.433333396911621,14.26533317565918,14.295999526977539,14.395999908447266,14.45199966430664,14.985333442687988,14.976667404174805,14.835332870483398,14.768667221069336,14.69333267211914,15.083333015441895,15.017333030700684,15.223999977111816,14.699999809265137,14.817999839782715,15.333999633789062,15.300666809082031,15.232666969299316,15.37399959564209,15.652667045593262,15.333999633789062,15.146666526794434,15.052666664123535,15.37399959564209,15.335332870483398,15.077333450317383,15.272000312805176,15.043333053588867,14.994000434875488,15.040666580200195,15.03933334350586,14.907333374023438,14.88266658782959,14.900667190551758,15.0,14.862000465393066,14.989333152770996,14.841333389282227,14.730667114257812,14.666000366210938,14.346667289733887,14.089332580566406,14.133999824523926,13.38466739654541,13.185333251953125,13.522000312805176,13.447333335876465,13.157333374023438,12.964667320251465,13.220000267028809,13.069999694824219,13.093999862670898,13.361332893371582,13.69333267211914,13.755999565124512,13.642666816711426,13.6813325881958,13.76200008392334,13.829999923706055,13.932666778564453,13.720666885375977,13.751333236694336,13.380000114440918,13.60200023651123,14.24666690826416,14.093999862670898,13.897333145141602,13.399999618530273,13.107333183288574,13.396666526794434,13.34000015258789,13.434000015258789,13.349332809448242,13.100666999816895,12.93066692352295,13.273332595825195,13.570667266845703,13.273332595825195,13.339332580566406,13.517333030700684,13.489333152770996,13.482666969299316,13.600666999816895,13.33133316040039,13.182000160217285,12.719332695007324,12.534667015075684,12.494667053222656,12.704000473022461,12.880666732788086,12.996000289916992,12.670666694641113,12.356666564941406,12.570667266845703,12.096667289733887,12.251333236694336,12.26200008392334,12.577333450317383,12.334667205810547,12.3013334274292,12.744667053222656,12.87600040435791,13.109999656677246,13.074666976928711,12.637999534606934,12.626667022705078,12.125332832336426,12.097999572753906,12.453332901000977,12.390000343322754,12.876667022705078,12.81933307647705,12.812000274658203,12.828666687011719,13.210000038146973,13.246000289916992,13.17199993133545,13.499333381652832,13.51533317565918,13.919333457946777,13.846667289733887,13.896666526794434,14.22266674041748,14.635333061218262,14.649333000183105,14.312000274658203,14.246000289916992,14.465999603271484,15.13266658782959,15.116666793823242,15.267333030700684,15.41866683959961,15.324666976928711,15.315333366394043,15.305999755859375,15.850000381469727,15.70533275604248,15.890666961669922,16.250667572021484,16.315332412719727,16.594667434692383,16.974000930786133,16.96466636657715,16.833999633789062,16.863332748413086,16.708667755126953,16.795333862304688,16.615999221801758,16.770000457763672,16.755332946777344,17.184667587280273,17.165332794189453,17.472000122070312,17.946666717529297,17.948667526245117,18.706666946411133,18.73200035095215,18.650667190551758,17.93000030517578,18.148666381835938,18.492666244506836,18.233999252319336,17.06599998474121,17.133333206176758,16.415332794189453,16.666000366210938,16.667999267578125,16.698667526245117,16.771333694458008,16.747333526611328,16.57266616821289,16.45800018310547,16.32666778564453,16.246000289916992,16.411333084106445,17.200000762939453,17.048667907714844,17.469999313354492,17.433332443237305,17.461332321166992,16.711999893188477,17.000667572021484,16.985332489013672,17.54400062561035,18.014667510986328,18.496667861938477,18.492000579833984,18.527999877929688,18.553333282470703,19.90133285522461,20.246667861938477,19.666667938232422,19.913333892822266,20.16933250427246,20.826000213623047,20.58066749572754,19.78933334350586,20.266666412353516,20.09600067138672,20.016666412353516,20.368000030517578,20.167333602905273,20.373332977294922,20.53533363342285,20.91933250427246,20.67799949645996,20.575332641601562,20.937999725341797,21.52199935913086,21.25933265686035,20.73466682434082,19.69733238220215,20.55666732788086,20.479333877563477,21.417333602905273,21.681333541870117,21.540000915527344,21.65399932861328,21.058666229248047,21.134000778198242,20.407333374023438,20.87066650390625,20.722000122070312,20.690000534057617,20.257333755493164,20.681333541870117,21.121999740600586,21.676000595092773,22.34000015258789,22.733999252319336,22.691333770751953,22.656667709350586,23.154666900634766,23.523332595825195,23.976667404174805,24.666667938232422,23.821332931518555,23.93400001525879,25.06333351135254,25.37733268737793,25.022666931152344,24.760000228881836,24.65333366394043,24.81599998474121,25.093332290649414,25.507333755493164,25.56333351135254,25.166000366210938,24.158000946044922,24.749332427978516,24.049999237060547,24.107332229614258,23.507999420166016,21.805999755859375,20.588666915893555,20.881332397460938,21.06999969482422,21.814666748046875,21.968000411987305,21.560667037963867,21.851999282836914,21.30466651916504,21.882667541503906,21.68400001525879,21.994667053222656,21.893333435058594,22.834667205810547,22.639999389648438,22.92333221435547,22.297332763671875,22.33799934387207,21.564666748046875,21.30466651916504,21.72599983215332,23.139333724975586,23.79400062561035,23.67799949645996,24.347999572753906,24.235332489013672,23.69333267211914,23.857999801635742,24.253332138061523,24.155332565307617,24.194000244140625,23.461332321166992,23.163999557495117,22.52400016784668,22.75666618347168,23.51799964904785,23.528667449951172,23.203332901000977,23.04400062561035,23.157333374023438,23.545333862304688,23.726667404174805,23.69333267211914,23.305999755859375,22.968666076660156,23.374000549316406,22.893333435058594,24.246000289916992,24.183332443237305,24.415332794189453,25.176000595092773,25.320667266845703,25.666667938232422,25.00666618347168,24.92733383178711,24.43199920654297,23.4060001373291,22.999332427978516,23.016666412353516,22.731332778930664,22.639999389648438,22.739999771118164,22.768667221069336,23.209333419799805,23.667333602905273,23.68866729736328,23.79199981689453,22.862667083740234,23.70599937438965,23.639999389648438,23.711999893188477,23.704666137695312,23.373332977294922,23.71666717529297,23.976667404174805,23.45400047302246,23.00666618347168,22.468000411987305,22.48933219909668,21.722667694091797,21.744667053222656,21.391332626342773,21.338666915893555,22.101999282836914,21.405332565307617,19.950666427612305,20.4060001373291,20.185333251953125,20.40333366394043,20.292667388916016,20.19933319091797,20.19933319091797,21.02666664123535,20.579999923706055,20.753332138061523,20.833332061767578,21.003332138061523,20.582666397094727,21.187332153320312,20.84000015258789,21.036666870117188,21.12066650390625,21.170000076293945,20.502666473388672,20.59000015258789,20.435333251953125,20.34666633605957,20.246667861938477,20.884000778198242,20.749332427978516,21.0086669921875,21.92733383178711,22.735332489013672,22.601999282836914,22.525999069213867,22.89666748046875,22.591333389282227,22.073333740234375,21.93199920654297,22.110666275024414,21.68000030517578,21.152666091918945,20.775999069213867,21.02400016784668,20.75666618347168,21.368667602539062,21.149999618530273,20.974666595458984,21.10533332824707,22.42733383178711,22.246000289916992,22.31999969482422,22.530000686645508,22.4146671295166,22.67066764831543,23.143999099731445,22.971332550048828,23.334667205810547,23.437332153320312,23.519332885742188,23.05933380126953,22.50933265686035,22.856666564941406,23.302000045776367,23.05466651916504,23.62066650390625,23.28333282470703,22.916667938232422,22.208667755126953,22.264667510986328,23.0,21.01533317565918,20.69466781616211,21.048667907714844,21.577333450317383,21.487333297729492,22.271333694458008,22.365999221801758,22.31800079345703,22.219999313354492,23.077999114990234,23.469999313354492,23.827999114990234,23.39933204650879,22.87066650390625,22.062000274658203,22.341333389282227,22.22333335876465,21.8799991607666,22.15333366394043,21.940000534057617,21.81133270263672,23.034000396728516,22.78933334350586,21.775333404541016,21.706666946411133,21.42333221435547,20.90399932861328,20.703332901000977,21.101999282836914,20.606666564941406,20.1026668548584,20.278667449951172,18.61199951171875,17.185333251953125,17.742000579833984,16.832000732421875,17.8353328704834,19.12933349609375,20.381332397460938,19.953332901000977,19.310667037963867,20.31333351135254,20.062000274658203,19.60533332824707,20.022666931152344,19.413999557495117,19.179332733154297,19.55666732788086,20.005332946777344,19.349332809448242,18.891332626342773,18.8973331451416,18.71266746520996,19.031999588012695,19.60533332824707,19.593332290649414,19.994667053222656,20.07666778564453,18.963333129882812,19.606000900268555,20.184667587280273,20.131332397460938,20.456666946411133,20.334667205810547,20.070667266845703,19.46466636657715,18.94533348083496,19.09866714477539,18.96933364868164,18.454666137695312,18.965999603271484,18.333999633789062,18.60466766357422,18.523332595825195,18.59000015258789,18.917333602905273,19.447999954223633,18.98200035095215,19.454666137695312,19.78266716003418,19.408666610717773,21.299999237060547,21.07266616821289,21.17733383178711,22.139999389648438,22.851333618164062,22.985332489013672,23.847999572753906,23.878000259399414,24.722000122070312,23.503332138061523,24.148000717163086,23.167333602905273,22.242000579833984,22.200666427612305,22.799999237060547,22.96666717529297,23.32866668701172,22.863332748413086,22.33799934387207,20.724000930786133,20.610666275024414,20.593332290649414,21.233999252319336,21.49799919128418,21.263999938964844,21.11400032043457,21.257999420166016,20.67333221435547,21.512666702270508,21.59000015258789,21.34866714477539,20.905332565307617,20.213333129882812,19.82866668701172,20.582666397094727,20.44333267211914,19.812000274658203,19.344667434692383,19.875999450683594,20.055999755859375,23.30266761779785,23.211332321166992,22.799333572387695,25.30466651916504,24.689332962036133,23.496667861938477,23.69933319091797,23.76066780090332,23.176000595092773,22.57933235168457,22.363332748413086,20.366666793823242,20.562667846679688,21.459999084472656,21.44266700744629,21.34000015258789,21.521333694458008,21.284666061401367,20.790666580200195,20.333999633789062,20.209999084472656,20.110666275024414,19.26333236694336,18.715999603271484,18.729999542236328,17.549333572387695,19.03333282470703,18.62933349609375,19.369333267211914,19.297332763671875,19.68000030517578,19.6560001373291,18.997333526611328,19.934667587280273,19.8886661529541,19.940000534057617,19.978666305541992,20.06599998474121,20.6386661529541,20.501333236694336,17.65133285522461,20.713333129882812,20.06800079345703,19.65333366394043,18.788667678833008,17.463333129882812,16.70400047302246,17.520000457763672,17.125333786010742,16.815332412719727,17.25200080871582,17.305999755859375,18.439332962036133,18.118667602539062,17.5939998626709,17.333332061767578,17.39666748046875,19.609333038330078,19.233333587646484,20.99066734313965,22.059999465942383,22.323333740234375,21.99333381652832,22.488000869750977,22.95199966430664,23.0939998626709,22.760000228881836,22.737333297729492,23.21066665649414,23.426666259765625,23.367332458496094,22.0853328704834,22.582000732421875,22.933332443237305,23.229333877563477,23.62066650390625,23.564666748046875,23.166000366210938,22.54599952697754,21.722000122070312,23.066667556762695,22.92799949645996,23.191333770751953,22.744667053222656,23.365333557128906,23.89933204650879,23.979999542236328,24.20400047302246,23.864667892456055,24.343332290649414,24.450666427612305,24.440000534057617,25.119333267211914,24.380666732788086,23.22800064086914,22.468666076660156,22.197999954223633,21.025333404541016,21.31800079345703,19.69266700744629,21.73933219909668,21.075332641601562,22.257999420166016,22.18666648864746,20.674667358398438,20.02400016784668,21.179332733154297,22.33066749572754,22.356666564941406,22.568666458129883,22.99799919128418,23.150667190551758,22.293333053588867,22.961999893188477,23.06999969482422,23.15399932861328,20.150667190551758,19.92799949645996,19.172666549682617,19.43400001525879,19.80266761779785,19.7586669921875,19.83066749572754,20.584667205810547,20.468000411987305,20.81399917602539,20.859333038330078,21.42333221435547,21.148000717163086,20.500667572021484,20.386667251586914,20.856000900268555,20.78733253479004,20.544666290283203,20.251333236694336,20.525333404541016,20.375999450683594,20.17066764831543,19.415332794189453,19.6473331451416,19.917999267578125,19.857332229614258,20.982667922973633,21.325332641601562,19.652666091918945,19.02400016784668,18.43600082397461,18.416000366210938,18.439332962036133,18.94266700744629,19.39466667175293,18.890666961669922,19.263999938964844,19.33066749572754,18.36199951171875,17.965999603271484,17.83133316040039,18.239999771118164,18.26799964904785,17.635332107543945,17.3613338470459,17.851333618164062,18.32200050354004,18.57466697692871,18.657333374023438,19.278667449951172,19.058666229248047,19.45400047302246,17.851999282836914,18.33066749572754,18.213333129882812,18.15399932861328,18.40399932861328,17.89466667175293,17.84666633605957,17.7586669921875,18.224000930786133,18.082000732421875,18.21733283996582,17.516666412353516,17.593332290649414,17.243999481201172,16.5086669921875,15.675999641418457,16.097999572753906,15.912667274475098,15.600666999816895,16.273332595825195,17.00200080871582,17.022666931152344,16.470666885375977,16.32266616821289,16.131999969482422,15.968000411987305,15.133999824523926,15.487333297729492,15.463333129882812,15.222000122070312,14.0686674118042,13.690667152404785,13.67199993133545,12.84866714477539,13.03266716003418,12.708666801452637,12.579999923706055,12.657333374023438,12.54800033569336,12.343999862670898,11.9313325881958,12.90666675567627,13.105999946594238,13.729999542236328,13.633333206176758,14.192000389099121,14.473333358764648,13.950667381286621,14.260666847229004,14.32800006866455,15.001999855041504,14.982666969299316,15.095333099365234,14.641332626342773,14.790666580200195,14.909333229064941,14.650667190551758,14.618000030517578,14.855999946594238,14.897333145141602,15.14466667175293,14.970000267028809,15.65999984741211,15.539999961853027,15.355999946594238,15.337332725524902,15.928000450134277,15.90666675567627,16.338666915893555,16.899999618530273,16.825332641601562,16.99066734313965,16.902666091918945,17.211999893188477,17.045333862304688,17.344667434692383,17.658666610717773,15.254667282104492,15.202667236328125,15.718000411987305,16.150667190551758,16.107332229614258,15.59000015258789,15.62266731262207,15.221332550048828,15.383333206176758,15.561332702636719,15.886667251586914,15.667332649230957,15.267333030700684,15.666666984558105,14.641332626342773,14.37600040435791,14.662667274475098,15.121999740600586,15.057332992553711,14.722000122070312,14.8100004196167,14.09333324432373,14.333333015441895,14.272000312805176,14.37266731262207,14.780667304992676,15.040666580200195,15.000666618347168,14.711999893188477,15.305333137512207,15.16333293914795,15.452667236328125,15.702667236328125,16.47333335876465,16.391332626342773,16.34666633605957,16.187332153320312,16.319332122802734,16.232667922973633,16.440000534057617,16.041332244873047,16.082000732421875,14.880666732788086,15.24666690826416,16.17066764831543,16.142000198364258,16.058000564575195,16.312667846679688,16.208667755126953,15.535332679748535,15.428667068481445,15.847999572753906,16.003332138061523,16.302000045776367,16.31599998474121,16.525999069213867,17.130666732788086,17.19266700744629,17.316667556762695,17.46466636657715,17.1299991607666,16.899999618530273,17.038667678833008,16.978666305541992,19.978666305541992,21.875333786010742,21.847333908081055,21.08133316040039,21.000667572021484,20.994667053222656,20.887332916259766,21.1646671295166,21.148000717163086,21.77199935913086,22.369333267211914,22.47599983215332,23.006000518798828,23.32866668701172,23.073999404907227,23.290000915527344,23.47800064086914,23.332666397094727,23.968000411987305,23.481332778930664,23.655332565307617,22.202667236328125,22.422666549682617,21.92799949645996,22.086000442504883,21.996000289916992,22.32466697692871,22.413333892822266,22.20199966430664,22.024667739868164,22.392667770385742,22.635332107543945,23.256000518798828,23.51333236694336,23.978666305541992,23.892667770385742,25.433332443237305,25.266000747680664,26.209999084472656,26.93600082397461,27.03933334350586,27.947999954223633,28.350000381469727,28.729333877563477,28.691999435424805,27.64666748046875,27.8886661529541,28.68400001525879,29.534000396728516,30.1026668548584,31.270666122436523,32.80933380126953,32.089332580566406,31.876667022705078,34.990665435791016,35.861331939697266,34.56666564941406,34.232666015625,34.03333282470703,36.47999954223633,37.97066879272461,38.14666748046875,37.654666900634766,37.201332092285156,37.793331146240234,38.732666015625,42.72066879272461,43.371334075927734,52.0,59.137332916259766,48.97999954223633,49.930667877197266,49.871334075927734,51.41866683959961,51.62533187866211,51.15266799926758,53.599998474121094,53.33533477783203,57.22666549682617,61.16133117675781,59.96066665649414,60.06666564941406,55.58599853515625,53.32733154296875,51.91999816894531,45.266666412353516,44.53266525268555,49.574668884277344,49.70066833496094,49.96666717529297,48.30266571044922,46.89866638183594,40.53333282470703,43.02199935913086,42.28200149536133,37.369998931884766,36.44133377075195,29.67133331298828,28.68000030517578,24.08133316040039,28.50933265686035,28.50200080871582,28.952667236328125,33.66666793823242,35.95000076293945,35.21066665649414,34.29066848754883,33.47533416748047,34.93333435058594,32.104000091552734,30.29800033569336,32.000667572021484,34.41600036621094,36.36333465576172,36.589332580566406,38.20000076293945,43.39666748046875,47.32600021362305,48.65533447265625,49.680667877197266,50.259334564208984,49.75733184814453,45.781333923339844,48.807334899902344,47.04199981689453,48.34333419799805,53.25,51.27466583251953,53.367332458496094,52.12533187866211,46.75466537475586,50.74599838256836,51.2140007019043,52.172000885009766,52.00266647338867,54.62799835205078,54.08599853515625,53.96066665649414,52.73066711425781,53.55533218383789,53.27799987792969,54.242000579833984,53.867332458496094,54.37066650390625,55.17333221435547,54.45866775512695,54.591331481933594,54.68199920654297,53.72066879272461,55.66666793823242,59.87333297729492,58.770668029785156,58.86399841308594,57.62533187866211,59.04399871826172,63.327999114990234,62.711334228515625,68.336669921875,64.85600280761719,62.35200119018555,66.05999755859375,65.47533416748047,66.11933135986328,66.9306640625,66.72666931152344,66.28800201416016,66.78533172607422,64.0566635131836,65.73200225830078,63.982666015625,67.29000091552734,71.98733520507812,74.64199829101562,80.57733154296875,91.43866729736328,92.65733337402344,91.05867004394531,92.9520034790039,102.97666931152344,99.80400085449219,101.12000274658203,103.06732940673828,100.04266357421875,100.05599975585938,109.53333282470703,104.55733489990234,106.15533447265625,100.87133026123047,94.46666717529297,102.63999938964844,98.43267059326172,99.94066619873047,99.16600036621094,95.38400268554688,99.0,99.13333129882812,99.00133514404297,99.30533599853516,96.84733581542969,94.57133483886719,91.6259994506836,103.65066528320312,108.06666564941406,110.04733276367188,122.3759994506836,125.80599975585938,125.23533630371094,133.45533752441406,136.6653289794922,134.27999877929688,134.8893280029297,143.54466247558594,149.25,147.55999755859375,166.10667419433594,158.35000610351562,149.1233367919922,135.6666717529297,139.44000244140625,110.06999969482422,122.09333038330078,123.77999877929688,124.23999786376953,139.8733367919922,149.9199981689453,147.25332641601562,141.14332580566406,147.38333129882812,149.79666137695312,141.41000366210938,126.78666687011719,129.26333618164062,135.77999877929688,140.39999389648438,139.69000244140625,143.00332641601562,149.3866729736328,138.3633270263672,141.89332580566406,137.9933319091797,141.76666259765625,141.97332763671875,144.6666717529297,147.43333435058594,148.88333129882812,153.76666259765625,149.6266632080078,146.55667114257812,143.61000061035156,140.64666748046875,140.8800048828125,141.92999267578125,140.2100067138672,140.0933380126953,141.55999755859375,135.33999633789062,136.94332885742188,129.34666442871094,133.50332641601562,141.3000030517578,140.32666015625,146.02999877929688,143.31666564941406,140.4199981689453,136.7866668701172,139.0433349609375,137.25332641601562,136.1666717529297,136.02999877929688,147.20333862304688,162.2133331298828,166.42333984375,163.20333862304688,173.9499969482422,185.1266632080078,191.3333282470703,195.25332641601562,189.1999969482422,194.9199981689453,189.60667419433594,197.7933349609375,199.67999267578125,213.9199981689453,216.6266632080078,201.4933319091797,209.02333068847656,203.3300018310547,213.27667236328125,211.0833282470703,207.58999633789062,218.63333129882812,231.6666717529297,216.6199951171875,213.44667053222656,215.32666015625,220.58999633789062,221.22999572753906,221.99667358398438,231.5933380126953,235.22332763671875,243.2566680908203,245.0366668701172,251.9933319091797,272.0133361816406,293.3399963378906,270.39666748046875,283.14666748046875,284.8033447265625,281.6666564941406,275.38665771484375,281.51666259765625,283.48333740234375,281.663330078125,282.21331787109375,293.6000061035156,294.36334228515625,288.0533447265625,278.4766540527344,264.510009765625,279.9366760253906,290.92999267578125,284.89666748046875,283.3299865722656,284.07666015625,287.8066711425781,283.1533203125,268.2733459472656,270.5533447265625,272.0400085449219,265.40667724609375,266.04998779296875,262.4599914550781,260.4333190917969,238.1666717529297,232.94667053222656,247.33999633789062,227.4066619873047,225.1666717529297,239.47666931152344,228.81333923339844,217.73333740234375,207.14666748046875,199.31666564941406,187.6666717529297,224.52667236328125,222.68666076660156,233.1999969482422,231.2433319091797,235.97999572753906,225.6266632080078,233.93666076660156,217.72000122070312,218.2899932861328,223.3333282470703,220.72000122070312,210.08999633789062,213.4633331298828,206.23666381835938,203.76333618164062,211.8733367919922,222.64332580566406,220.5833282470703,230.35000610351562,230.5399932861328,223.6566619873047,227.93333435058594,225.67333984375,233.9933319091797,254.10667419433594,244.07666015625,246.28334045410156,246.5933380126953,238.2100067138672,239.663330078125,248.0399932861328,239.89666748046875,243.13333129882812,246.06666564941406,234.913330078125,231.46665954589844,225.6666717529297,236.47999572753906,228.3000030517578,224.53334045410156,223.64666748046875,221.17999267578125,224.1233367919922,209.67999267578125,205.73333740234375,196.6300048828125,190.56333923339844,196.5800018310547,192.27667236328125,192.6233367919922,187.82000732421875,195.5933380126953,193.6266632080078,202.14666748046875,201.56333923339844,206.3766632080078,210.28334045410156,208.4066619873047,207.96665954589844,201.7066650390625,190.94667053222656,199.68333435058594,201.7100067138672,201.19667053222656,199.5933380126953,203.3733367919922,203.29666137695312,205.89666748046875,199.7866668701172,201.6233367919922,205.53334045410156,207.77000427246094,206.94332885742188,207.90333557128906,218.85667419433594,226.60667419433594,223.9566650390625,229.57333374023438,226.9199981689453,226.56666564941406,225.97332763671875,226.3000030517578,219.86000061035156,214.88333129882812,217.60333251953125,218.98333740234375,228.56666564941406,222.84666442871094,217.7933349609375,216.86666870117188,214.74000549316406,215.4066619873047,220.1666717529297,218.42999267578125,216.4199981689453,214.4600067138672,219.2066650390625,214.92666625976562,215.66000366210938,225.78334045410156,229.06666564941406,236.55667114257812,236.5800018310547,236.97332763671875,238.2100067138672,233.03334045410156,237.9199981689453,236.663330078125,235.94000244140625,240.75,239.05667114257812,228.72332763671875,221.90333557128906,229.663330078125,224.49000549316406,226.75332641601562,235.43333435058594,236.163330078125,237.06666564941406,233.72000122070312,237.30667114257812,243.6366729736328,245.24000549316406,244.69667053222656,244.1300048828125,244.52333068847656,250.97332763671875,251.2899932861328,251.6199951171875,245.42333984375,247.6666717529297,248.163330078125,251.94332885742188,252.3300018310547,253.163330078125,243.38999938964844,246.4600067138672,250.64666748046875,251.2133331298828,258.1300048828125,263.78668212890625,259.1866760253906,260.4366760253906,258.49334716796875,258.40667724609375,260.510009765625,260.1966552734375,260.9166564941406,264.53668212890625,261.8299865722656,263.9800109863281,268.5733337402344,270.3599853515625,272.7733459472656,281.010009765625,290.03668212890625,288.0899963378906,288.6000061035156,298.0,303.2266540527344,341.6199951171875,339.4766540527344,345.9533386230469,359.0133361816406,371.3333435058594,402.86334228515625,390.6666564941406,404.6199951171875,409.9700012207031,407.36334228515625,387.64666748046875,341.1666564941406,355.98333740234375,354.5033264160156,344.47332763671875,337.7966613769531,351.57666015625,363.0033264160156,365.4599914550781,379.0199890136719,385.6233215332031,369.6766662597656,372.0,360.6400146484375,378.9966735839844,381.586669921875,365.0,361.5333251953125,338.3233337402344,336.336669921875,350.5833435058594,356.32000732421875,334.6000061035156,339.010009765625,322.13665771484375,319.5033264160156,325.3299865722656,308.97332763671875,310.8566589355469,299.9800109863281,312.84332275390625,336.2900085449219,355.6666564941406,364.64666748046875,362.8233337402344,362.0633239746094,356.7799987792969,352.260009765625,399.9266662597656,383.1966552734375,362.7066650390625,354.8999938964844,342.32000732421875,352.7066650390625,354.79998779296875,368.739990234375,343.85333251953125,349.8699951171875,343.5033264160156,331.8833312988281,332.0899963378906,314.6333312988281,310.0,306.1333312988281,312.4700012207031,276.3666687011719,282.1166687011719,312.239990234375,310.4166564941406,301.88665771484375,297.0466613769531,307.7733459472656,302.4466552734375,307.3333435058594,310.6666564941406,301.51666259765625,286.6666564941406,291.9200134277344,307.4766540527344,307.7966613769531,292.1166687011719,285.6600036621094,273.84332275390625,254.67999267578125,266.92333984375,269.9566650390625,290.1433410644531,288.1233215332031,293.2966613769531,279.7633361816406,279.42999267578125,268.1933288574219,274.79998779296875,286.3233337402344,279.4333190917969,265.1166687011719,255.4566650390625,267.2966613769531,280.07666015625,290.5333251953125,301.7966613769531,307.0533447265625,331.32666015625,333.03668212890625,337.97332763671875,336.8800048828125,363.9466552734375,366.5233459472656,364.663330078125,359.20001220703125,361.5299987792969,381.8166809082031,363.7533264160156,348.586669921875,352.4200134277344,341.8299865722656,325.30999755859375,328.98333740234375,340.7900085449219,328.3333435058594,334.7633361816406,342.7166748046875,325.73333740234375,336.260009765625,335.01666259765625,332.67333984375,292.1400146484375,293.836669921875,292.5033264160156,290.2533264160156,300.9800109863281,303.0833435058594,317.5400085449219,291.09332275390625,288.54998779296875,262.3699951171875,266.67999267578125,244.6666717529297,242.6666717529297,256.5299987792969,241.4566650390625,253.8699951171875,236.60333251953125,236.47332763671875,221.3000030517578,224.96665954589844,209.3866729736328,219.60000610351562,235.91000366210938,253.2100067138672,252.75332641601562,246.7899932861328,258.3333435058594,234.51666259765625,238.27999877929688,238.8866729736328,241.86666870117188,239.7066650390625,232.22999572753906,215.73666381835938,220.88999938964844,233.0,213.10000610351562,216.75999450683594,237.0366668701172,236.086669921875,235.07000732421875,245.7066650390625,244.9199981689453,232.663330078125,228.49000549316406,224.47332763671875,227.26333618164062,233.06666564941406,231.73333740234375,244.5433349609375,250.76333618164062,234.3433380126953,233.07000732421875,237.0399932861328,238.31333923339844,240.06666564941406,240.54666137695312,245.52999877929688,247.5,271.7066650390625,272.24334716796875,268.4333190917969,258.8599853515625,274.82000732421875,280.8999938964844,297.1499938964844,297.27667236328125,300.586669921875,307.39666748046875,308.6333312988281,288.1700134277344,290.42333984375,283.3333435058594,294.3566589355469,286.6300048828125,300.0299987792969,309.32000732421875,306.5633239746094,303.9966735839844,302.8699951171875,296.6666564941406,289.913330078125,296.4533386230469,297.0966796875,296.07000732421875,288.0899963378906,284.82000732421875,277.70001220703125,275.6099853515625,277.1600036621094,270.2099914550781,274.4200134277344,283.70001220703125,289.260009765625,299.67999267578125,304.4200134277344,292.1300048828125,302.6099853515625,303.75,303.3500061035156,309.07000732421875,308.7300109863281,300.79998779296875,288.5899963378906,275.3299865722656,276.010009765625,282.94000244140625,287.80999755859375,268.2099914550781,265.25,242.39999389648438,249.44000244140625,240.80999755859375,238.1300048828125,223.07000732421875,222.9600067138672,216.5,217.24000549316406,221.72000122070312,204.99000549316406,219.35000610351562,220.19000244140625,222.0399932861328,207.27999877929688,214.44000244140625,211.25,222.4199981689453,224.63999938964844,225.08999633789062,228.52000427246094,227.5399932861328,227.82000732421875,214.97999572753906,215.30999755859375,207.47000122070312,197.0800018310547,191.3000030517578,177.58999633789062,190.72000122070312,195.97000122070312,190.9499969482422,194.4199981689453,186.9199981689453,183.1699981689453,180.19000244140625,167.8699951171875,169.91000366210938,183.1999969482422,182.86000061035156,182.9199981689453,180.8300018310547,194.6999969482422,194.6999969482422,194.86000061035156,182.4499969482422,179.82000732421875,174.0399932861328,173.44000244140625,179.0500030517578,167.82000732421875,160.9499969482422,156.8000030517578,157.6699981689453,150.22999572753906,149.8699951171875,137.8000030517578,137.57000732421875,125.3499984741211,123.1500015258789,109.0999984741211,112.70999908447266,121.81999969482422,123.18000030517578,108.0999984741211,113.63999938964844,110.33999633789062,113.05999755859375,119.7699966430664,118.8499984741211,123.22000122070312,123.55999755859375,122.4000015258789,131.49000549316406,128.77999877929688,127.16999816894531,133.4199981689453,143.75,143.88999938964844,144.42999267578125,160.27000427246094,177.89999389648438,166.66000366210938,173.22000122070312,181.41000366210938,188.27000427246094,189.97999572753906,194.75999450683594,196.80999755859375,201.2899932861328,207.32000732421875,196.88999938964844,194.63999938964844,209.25,214.24000549316406,202.0399932861328,208.30999755859375,197.3699951171875,200.86000061035156,202.07000732421875,196.8800048828125,207.6300048828125,205.7100067138672,202.77000427246094,190.89999389648438,197.7899932861328,193.80999755859375,187.7100067138672,182.0,172.9199981689453,173.44000244140625,174.47999572753906,183.25999450683594,180.4499969482422,184.1300048828125,180.1300048828125,183.25,197.5800018310547,191.14999389648438,192.22000122070312,190.41000366210938,191.80999755859375,189.19000244140625,193.8800048828125,195.27999877929688,207.4600067138672,194.77000427246094,192.5800018310547,185.52000427246094,185.05999755859375,184.50999450683594,186.7899932861328,180.5399932861328,185.89999389648438,185.0,187.0399932861328,184.30999755859375,180.58999633789062,162.99000549316406,165.0800018310547,162.5500030517578,160.6699981689453,153.75,160.19000244140625,164.30999755859375,161.8300018310547,160.30999755859375,160.61000061035156,161.1999969482422,170.05999755859375,171.7899932861328,169.14999389648438,168.5399932861328,172.0800018310547,167.97999572753906,166.35000610351562,166.52000427246094,173.86000061035156,176.88999938964844,180.13999938964844,188.8699951171875,185.77000427246094,182.89999389648438,184.47000122070312,193.1699981689453,201.16000366210938,203.92999267578125,207.52000427246094,213.97000122070312,217.61000061035156,221.30999755859375,224.57000732421875,234.86000061035156,244.39999389648438,249.8300018310547,258.7099914550781,256.7900085449219,255.89999389648438,260.5400085449219,274.45001220703125,259.4599914550781,264.6099853515625,256.6000061035156,241.0500030517578,250.2100067138672,256.239990234375,257.5,261.7699890136719,279.82000732421875,282.4800109863281,276.5400085449219,274.42999267578125,269.6099853515625,269.7900085449219,271.989990234375,277.8999938964844,281.3800048828125,290.3800048828125,293.3399963378906,291.260009765625,262.8999938964844,260.0199890136719,269.05999755859375,265.2799987792969,264.3500061035156,255.7100067138672,266.44000244140625,267.42999267578125,261.07000732421875,254.11000061035156,259.32000732421875,253.86000061035156,251.4499969482422,249.6999969482422,242.19000244140625,245.33999633789062,242.64999389648438]}],\"adjclose\":[{\"adjclose\":[1.5926669836044312,1.5886670351028442,1.4639999866485596,1.2799999713897705,1.0740000009536743,1.053333044052124,1.1640000343322754,1.159999966621399,1.136667013168335,1.2093329429626465,1.3226670026779175,1.3259999752044678,1.3760000467300415,1.4606670141220093,1.3533329963684082,1.3480000495910645,1.399999976158142,1.4193329811096191,1.3966670036315918,1.3700000047683716,1.3813329935073853,1.3566670417785645,1.329332947731018,1.3946670293807983,1.463333010673523,1.4173330068588257,1.363332986831665,1.305999994277954,1.3066669702529907,1.2686669826507568,1.1933330297470093,1.1733330488204956,1.2213330268859863,1.2519999742507935,1.2766669988632202,1.2513329982757568,1.25266695022583,1.273332953453064,1.3420000076293945,1.2799999713897705,1.3266669511795044,1.3166669607162476,1.3133330345153809,1.324666976928711,1.2986669540405273,1.363332986831665,1.4040000438690186,1.4033329486846924,1.369333028793335,1.3933329582214355,1.380666971206665,1.3446669578552246,1.3813329935073853,1.4079999923706055,1.4653329849243164,1.3960000276565552,1.348667025566101,1.4040000438690186,1.3846670389175415,1.324666976928711,1.3040000200271606,1.340000033378601,1.3686670064926147,1.4266669750213623,1.4653329849243164,1.3606669902801514,1.3733329772949219,1.3993330001831055,1.4079999923706055,1.3639999628067017,1.3619999885559082,1.3619999885559082,1.3493330478668213,1.3493330478668213,1.369333028793335,1.3833329677581787,1.369333028793335,1.348667025566101,1.3366669416427612,1.3766670227050781,1.3833329677581787,1.3813329935073853,1.3899999856948853,1.4240000247955322,1.399999976158142,1.4126670360565186,1.4559999704360962,1.4273329973220825,1.4166669845581055,1.4513330459594727,1.659999966621399,1.6293330192565918,1.6653330326080322,1.6419999599456787,1.957332968711853,1.869333028793335,1.9893330335617065,2.053333044052124,1.9780000448226929,1.965999960899353,1.9926669597625732,2.065999984741211,2.2266669273376465,2.3046669960021973,2.3646669387817383,2.3546669483184814,2.2886669635772705,2.355333089828491,2.2899999618530273,2.1566669940948486,2.0993330478668213,2.02066707611084,2.1040000915527344,2.1579999923706055,2.136667013168335,2.101332902908325,2.0366671085357666,1.9019999504089355,1.9733330011367798,2.053999900817871,2.0906670093536377,2.113332986831665,2.1506669521331787,2.175333023071289,2.00600004196167,1.7033330202102661,1.7606669664382935,1.848667025566101,1.7666670083999634,1.775333046913147,1.7746670246124268,1.777999997138977,1.7886669635772705,1.858667016029358,1.8826669454574585,1.8966670036315918,1.797333002090454,1.797333002090454,1.7480000257492065,1.7166670560836792,1.7093329429626465,1.6019999980926514,1.5080000162124634,1.5360000133514404,1.6326669454574585,1.6453330516815186,1.649999976158142,1.6613329648971558,1.6006669998168945,1.6066670417785645,1.593999981880188,1.5959999561309814,1.5753329992294312,1.5640000104904175,1.5379999876022339,1.6326669454574585,1.547333002090454,1.5479999780654907,1.5499999523162842,1.5386669635772705,1.5226670503616333,1.6486669778823853,1.5733330249786377,1.5453330278396606,1.4579999446868896,1.4553329944610596,1.5019999742507935,1.5740000009536743,1.5926669836044312,1.5959999561309814,1.6013330221176147,1.6239999532699585,1.6633330583572388,1.6626670360565186,1.6440000534057617,1.6480000019073486,1.6006669998168945,1.6046669483184814,1.5499999523162842,1.5299999713897705,1.5213329792022705,1.5206669569015503,1.5306669473648071,1.5153330564498901,1.4793330430984497,1.480666995048523,1.4886670112609863,1.5166670083999634,1.5499999523162842,1.5946669578552246,1.5806670188903809,1.850000023841858,1.7773330211639404,1.722000002861023,1.7799999713897705,1.7660000324249268,1.815999984741211,1.7660000324249268,1.6846669912338257,1.6433329582214355,1.6619999408721924,1.6759999990463257,1.7053329944610596,1.668666958808899,1.6773329973220825,1.7166670560836792,1.7826670408248901,1.7593330144882202,1.7953330278396606,1.8053330183029175,1.843999981880188,1.840000033378601,1.8300000429153442,1.7913329601287842,1.7793329954147339,1.762666940689087,1.8079999685287476,1.8606669902801514,1.8886669874191284,1.8046669960021973,1.8446669578552246,1.8366669416427612,1.773332953453064,1.730666995048523,1.7566670179367065,1.8799999952316284,1.8646670579910278,1.7879999876022339,1.7813329696655273,1.9320000410079956,1.9653329849243164,1.9700000286102295,2.0093328952789307,1.901332974433899,1.9173330068588257,2.0086669921875,1.9133330583572388,1.891332983970642,1.8079999685287476,1.841333031654358,1.8573329448699951,1.8953330516815186,1.9066669940948486,1.8213330507278442,1.7666670083999634,1.7666670083999634,1.7339999675750732,1.835332989692688,1.8140000104904175,1.8473329544067383,1.8380000591278076,1.8306670188903809,1.8739999532699585,1.8860000371932983,1.9420000314712524,1.9346669912338257,1.942667007446289,1.9306670427322388,1.9819999933242798,1.920667052268982,1.8899999856948853,1.878000020980835,1.9093329906463623,1.8406670093536377,1.8386670351028442,1.8153330087661743,1.8593330383300781,1.9126670360565186,1.9133330583572388,1.952666997909546,1.8993330001831055,1.8666670322418213,1.8426669836044312,1.878000020980835,1.878000020980835,1.9179999828338623,1.8226670026779175,1.8133330345153809,1.649999976158142,1.6160000562667847,1.5759999752044678,1.670667052268982,1.5880000591278076,1.6866669654846191,1.753999948501587,1.7486670017242432,1.7400000095367432,1.722000002861023,1.6173330545425415,1.4866670370101929,1.463333010673523,1.5306669473648071,1.591333031654358,1.5406670570373535,1.5820000171661377,1.647333025932312,1.6419999599456787,1.6493330001831055,1.600000023841858,1.5379999876022339,1.5293329954147339,1.5893330574035645,1.5740000009536743,1.5313329696655273,1.525333046913147,1.6053329706192017,1.6226669549942017,1.6546670198440552,1.7200000286102295,1.718000054359436,1.7339999675750732,1.7233330011367798,1.7086670398712158,1.7586669921875,1.7013330459594727,1.746000051498413,1.6393330097198486,1.6080000400543213,1.6260000467300415,1.5820000171661377,1.5773329734802246,1.6913330554962158,1.797333002090454,1.7993329763412476,1.858667016029358,1.8406670093536377,1.8533329963684082,1.8626669645309448,1.8700000047683716,1.8279999494552612,1.8893330097198486,1.8380000591278076,1.8226670026779175,1.8686670064926147,1.9033329486846924,1.8833329677581787,1.8653329610824585,1.9173330068588257,1.9913330078125,1.9579999446868896,1.925333023071289,1.9140000343322754,2.1640000343322754,2.1540000438690186,2.0846669673919678,2.122667074203491,2.058666944503784,2.0886669158935547,2.2426669597625732,2.2146670818328857,2.26200008392334,2.3293330669403076,2.245332956314087,2.173332929611206,2.117332935333252,2.138000011444092,2.0966670513153076,2.1106669902801514,2.1706669330596924,2.1166670322418213,2.1826670169830322,2.173332929611206,2.2200000286102295,2.2946670055389404,2.324666976928711,2.2793331146240234,2.059333086013794,2.069333076477051,2.0273330211639404,1.963333010673523,1.9019999504089355,1.9079999923706055,1.8666670322418213,1.850000023841858,1.8600000143051147,1.8380000591278076,1.8513330221176147,1.8600000143051147,1.9046670198440552,1.9006669521331787,1.9153330326080322,1.9040000438690186,1.871999979019165,1.8473329544067383,1.8079999685287476,1.7940000295639038,1.8166669607162476,1.841333031654358,1.8819999694824219,1.8833329677581787,1.519333004951477,1.773332953453064,1.7873330116271973,1.784000039100647,1.773332953453064,1.7846670150756836,1.8279999494552612,1.8646670579910278,1.929332971572876,1.9553329944610596,1.9713330268859863,1.937999963760376,1.972000002861023,2.016666889190674,2.076667070388794,2.119999885559082,2.1066670417785645,2.128667116165161,2.171999931335449,2.0733330249786377,2.0993330478668213,2.2113330364227295,2.240000009536743,2.2786669731140137,2.3313329219818115,2.299999952316284,2.2813329696655273,2.302000045776367,2.25,2.2413330078125,2.253999948501587,2.2273330688476562,2.2939999103546143,2.2693328857421875,2.251332998275757,2.2073330879211426,2.2079999446868896,2.204667091369629,2.315999984741211,2.4006669521331787,2.4059998989105225,2.3526670932769775,2.3333330154418945,2.3546669483184814,2.3320000171661377,2.330667018890381,2.3433330059051514,2.293333053588867,2.2720000743865967,2.493333101272583,2.5293331146240234,2.5233330726623535,2.4886670112609863,2.4826669692993164,2.438667058944702,2.5339999198913574,2.3333330154418945,2.2986669540405273,2.2100000381469727,2.1640000343322754,2.2060000896453857,2.22933292388916,2.239332914352417,2.1500000953674316,2.1493330001831055,2.177333116531372,2.2106668949127197,2.2106668949127197,2.129333019256592,2.121332883834839,2.194000005722046,2.2326669692993164,2.2226669788360596,2.208667039871216,2.252000093460083,2.262666940689087,2.1640000343322754,2.121999979019165,2.1646668910980225,2.012666940689087,2.003999948501587,2.1973330974578857,2.1500000953674316,2.003999948501587,1.9620000123977661,1.9453330039978027,1.9046670198440552,1.8373329639434814,1.9179999828338623,2.053333044052124,2.068000078201294,2.018666982650757,1.987333059310913,2.1126670837402344,2.0273330211639404,1.9666670560836792,1.8766670227050781,1.858667016029358,1.8606669902801514,1.9479999542236328,1.9286669492721558,2.0053329467773438,1.9413330554962158,1.9773329496383667,1.9846669435501099,1.9593329429626465,1.99399995803833,2.122667074203491,2.1393330097198486,2.252000093460083,2.1459999084472656,2.25266695022583,2.2073330879211426,2.107332944869995,2.130666971206665,2.0940001010894775,2.0859999656677246,2.0266671180725098,2.0439999103546143,2.0820000171661377,2.065999984741211,2.0993330478668213,2.0846669673919678,2.1006669998168945,2.180000066757202,2.2833330631256104,2.3973329067230225,2.2233328819274902,2.1433329582214355,2.1513330936431885,2.119333028793335,2.0439999103546143,1.9893330335617065,1.9299999475479126,1.8753329515457153,1.9673329591751099,1.8233330249786377,1.8279999494552612,1.75,1.7400000095367432,1.8179999589920044,1.8846670389175415,2.016666889190674,1.9393329620361328,1.9606670141220093,1.996000051498413,2.078000068664551,1.9613330364227295,1.9600000381469727,2.0199999809265137,2.000667095184326,1.9673329591751099,1.9406670331954956,1.9966670274734497,2.0486669540405273,1.9666670560836792,1.8880000114440918,1.9126670360565186,1.8940000534057617,1.8940000534057617,1.901332974433899,1.8760000467300415,1.8626669645309448,1.9033329486846924,1.9566669464111328,1.824666976928711,1.8533329963684082,1.8853329420089722,1.9653329849243164,2.0260000228881836,2.169332981109619,2.0893330574035645,2.069999933242798,2.059999942779541,2.001332998275757,2.0439999103546143,1.843999981880188,1.8359999656677246,1.8993330001831055,1.9520000219345093,1.944000005722046,1.9866670370101929,1.9533330202102661,1.9600000381469727,1.9259999990463257,1.9500000476837158,1.891332983970642,1.8933329582214355,1.8880000114440918,1.8426669836044312,1.8220000267028809,1.8706669807434082,1.9213329553604126,1.869333028793335,1.8493330478668213,1.8566670417785645,1.8926670551300049,1.8279999494552612,1.8346669673919678,1.8253329992294312,1.8753329515457153,1.9500000476837158,1.9279999732971191,2.0999999046325684,2.076667070388794,2.1026670932769775,2.0873329639434814,2.0213329792022705,2.0713329315185547,2.107332944869995,2.0920000076293945,2.0546669960021973,2.122667074203491,2.194667100906372,2.200000047683716,2.1646668910980225,2.1419999599456787,2.1513330936431885,2.1433329582214355,2.2153329849243164,2.246000051498413,2.254667043685913,2.308000087738037,2.259999990463257,2.24733304977417,2.259999990463257,2.2780001163482666,2.3046669960021973,2.3519999980926514,2.3506669998168945,2.2406671047210693,2.253999948501587,2.293333053588867,2.305999994277954,2.307332992553711,2.295332908630371,2.266666889190674,2.2853329181671143,2.239332914352417,2.246000051498413,2.2146670818328857,2.257999897003174,2.357332944869995,2.318000078201294,2.293333053588867,2.2893331050872803,2.245332956314087,2.2426669597625732,2.23533296585083,2.194000005722046,2.2173330783843994,2.259999990463257,2.2733330726623535,2.2920000553131104,2.301332950592041,2.3459999561309814,2.4000000953674316,2.4660000801086426,2.4653329849243164,2.5353329181671143,2.5299999713897705,2.501332998275757,2.500667095184326,2.553333044052124,2.5160000324249268,2.5420000553131104,2.611332893371582,2.631999969482422,2.615999937057495,2.561332941055298,2.5260000228881836,2.563333034515381,2.551332950592041,2.4693329334259033,2.618666887283325,2.569333076477051,2.3440001010894775,2.4073328971862793,2.2920000553131104,2.295332908630371,2.3399999141693115,2.322000026702881,2.309999942779541,2.371999979019165,2.4433329105377197,2.512666940689087,2.5486669540405273,2.564666986465454,2.6066670417785645,2.6080000400543213,2.5986669063568115,2.456666946411133,2.3526670932769775,2.3433330059051514,2.3386669158935547,2.396667003631592,2.4006669521331787,2.441333055496216,2.502000093460083,2.5239999294281006,2.5439999103546143,2.5260000228881836,2.9286670684814453,2.9560000896453857,2.740000009536743,2.8006670475006104,2.757999897003174,2.7886669635772705,2.700000047683716,2.7906670570373535,2.9059998989105225,2.9166669845581055,2.886667013168335,3.0393331050872803,3.0299999713897705,3.131333112716675,3.188667058944702,3.3459999561309814,3.4006669521331787,3.361999988555908,3.4666669368743896,3.413332939147949,3.6626670360565186,3.5993330478668213,3.552000045776367,3.607332944869995,3.636667013168335,3.9666669368743896,3.700666904449463,3.7193329334259033,4.626667022705078,5.117332935333252,5.853332996368408,5.549333095550537,5.656000137329102,6.150000095367432,6.099999904632568,5.995999813079834,5.8393330574035645,5.815999984741211,6.182000160217285,6.4720001220703125,7.355332851409912,6.975333213806152,6.99666690826416,6.517333030700684,6.172667026519775,6.322667121887207,6.357999801635742,6.489999771118164,6.802667140960693,6.670000076293945,6.297999858856201,6.51533317565918,6.545332908630371,6.686666965484619,6.813333034515381,6.892666816711426,6.97866678237915,6.710000038146973,6.636666774749756,6.765999794006348,6.826666831970215,7.047999858856201,7.283332824707031,7.157332897186279,7.811999797821045,7.8546671867370605,7.682666778564453,8.005999565124512,8.107333183288574,8.229999542236328,8.15133285522461,8.37399959564209,8.65999984741211,8.484000205993652,7.269999980926514,8.016667366027832,7.935332775115967,7.97866678237915,8.161999702453613,8.182666778564453,8.113332748413086,8.271332740783691,8.62600040435791,8.974666595458984,8.78266716003418,8.95199966430664,9.036666870117188,9.199999809265137,9.645333290100098,9.476667404174805,8.9486665725708,10.232000350952148,10.199999809265137,9.825332641601562,9.695332527160645,9.290666580200195,9.311332702636719,9.466667175292969,9.65999984741211,9.972000122070312,9.857333183288574,10.473333358764648,10.78933334350586,10.947999954223633,11.133999824523926,11.096667289733887,11.070667266845703,11.266667366027832,11.262666702270508,11.374667167663574,11.328666687011719,11.131333351135254,10.713333129882812,11.091333389282227,10.90133285522461,10.995332717895508,11.03600025177002,11.10533332824707,11.081999778747559,11.08133316040039,11.861332893371582,12.22599983215332,12.074000358581543,12.155332565307617,12.349332809448242,12.576000213623047,12.726667404174805,12.891332626342773,12.866666793823242,12.063332557678223,11.553999900817871,12.065333366394043,12.204667091369629,11.648667335510254,11.251999855041504,11.528667449951172,11.91333293914795,11.981332778930664,12.262666702270508,12.237333297729492,12.186667442321777,12.226667404174805,11.506667137145996,11.435999870300293,10.966667175292969,11.543333053588867,11.310667037963867,10.857333183288574,10.964667320251465,10.614666938781738,10.662667274475098,10.811332702636719,11.680000305175781,11.787332534790039,10.077333450317383,9.317999839782715,9.196666717529297,9.646666526794434,9.186667442321777,9.24666690826416,9.173333168029785,9.029999732971191,8.10533332824707,8.406000137329102,8.074000358581543,8.140000343322754,8.092000007629395,8.055999755859375,8.033332824707031,8.462667465209961,8.485333442687988,8.277999877929688,9.646666526794434,9.263333320617676,9.36533260345459,9.157333374023438,9.4399995803833,9.47933292388916,9.3100004196167,9.83133316040039,9.84333324432373,9.862667083740234,10.163999557495117,9.86533260345459,9.381333351135254,9.549332618713379,9.569999694824219,10.093999862670898,10.366666793823242,10.074666976928711,10.162667274475098,10.028667449951172,10.006667137145996,9.970666885375977,9.800000190734863,9.957332611083984,10.085332870483398,9.835332870483398,9.714667320251465,9.28933334350586,10.751333236694336,10.942000389099121,11.39799976348877,11.333999633789062,11.778667449951172,11.904000282287598,12.100000381469727,11.640000343322754,11.307999610900879,11.892000198364258,11.682000160217285,12.189332962036133,12.093999862670898,11.807332992553711,11.915332794189453,11.628000259399414,11.892000198364258,12.435333251953125,13.104000091552734,13.107999801635742,13.021332740783691,13.308667182922363,13.215332984924316,13.579999923706055,12.909333229064941,13.998000144958496,13.973333358764648,14.510000228881836,16.53333282470703,16.866666793823242,16.836000442504883,16.320667266845703,16.70400047302246,16.98933219909668,16.8439998626709,16.862667083740234,16.413999557495117,15.922666549682617,15.62733268737793,16.099332809448242,15.852666854858398,15.39799976348877,15.59866714477539,16.002666473388672,15.72266674041748,15.660667419433594,15.259332656860352,14.678000450134277,14.696000099182129,14.197333335876465,13.821332931518555,14.157999992370605,13.896666526794434,14.464667320251465,15.352666854858398,15.026666641235352,14.148667335510254,13.834667205810547,14.36400032043457,14.461999893188477,13.612667083740234,13.585332870483398,13.206000328063965,12.927332878112793,13.27400016784668,13.208000183105469,13.625332832336426,14.576000213623047,13.866000175476074,13.857333183288574,13.323332786560059,13.234000205993652,13.79466724395752,13.859333038330078,13.84866714477539,14.060667037963867,14.440667152404785,13.8186674118042,13.423333168029785,11.906000137329102,12.150667190551758,12.311332702636719,12.677332878112793,12.708000183105469,12.572667121887207,12.77066707611084,13.072667121887207,13.020000457763672,13.296667098999023,13.658666610717773,13.819999694824219,14.104000091552734,14.015999794006348,14.015999794006348,13.851332664489746,13.646666526794434,13.662667274475098,13.599332809448242,13.793333053588867,13.878000259399414,13.687333106994629,13.486666679382324,13.631333351135254,13.567999839782715,13.761333465576172,14.973999977111816,15.444666862487793,15.141332626342773,15.185999870300293,15.305999755859375,15.814666748046875,15.5,15.792667388916016,15.706666946411133,15.937333106994629,16.003999710083008,15.981332778930664,15.295332908630371,15.283332824707031,14.843999862670898,14.604666709899902,14.870667457580566,14.630666732788086,14.541999816894531,15.113332748413086,14.638667106628418,14.477333068847656,14.359999656677246,14.668000221252441,14.702667236328125,14.638667106628418,14.832667350769043,14.902667045593262,14.904666900634766,14.98799991607666,15.000666618347168,15.261333465576172,14.886667251586914,15.5513334274292,15.90133285522461,15.899333000183105,16.595333099365234,16.826000213623047,16.54199981689453,17.288000106811523,17.33066749572754,17.354000091552734,17.42533302307129,17.46733283996582,17.32933235168457,17.117332458496094,17.047332763671875,16.95599937438965,17.118667602539062,17.503332138061523,17.44933319091797,17.549999237060547,17.590667724609375,17.979999542236328,18.941333770751953,18.746000289916992,19.069332122802734,18.492666244506836,18.80733299255371,18.565332412719727,18.739999771118164,18.687332153320312,18.613332748413086,16.923999786376953,17.382667541503906,17.42533302307129,17.58799934387207,17.288000106811523,16.66866683959961,16.694000244140625,16.80933380126953,16.463333129882812,16.440000534057617,16.35066795349121,16.178667068481445,16.016000747680664,16.761333465576172,17.013999938964844,17.374666213989258,17.30466651916504,17.28533363342285,17.134000778198242,15.793999671936035,14.97266674041748,15.137332916259766,15.313332557678223,15.09000015258789,15.165332794189453,15.364666938781738,15.689332962036133,15.40666675567627,15.685999870300293,15.682666778564453,14.777999877929688,16.184667587280273,15.873332977294922,15.910667419433594,16.113332748413086,16.172666549682617,15.928667068481445,15.39799976348877,16.08133316040039,16.01333236694336,16.1286678314209,16.738666534423828,16.606666564941406,16.780000686645508,17.245332717895508,16.93199920654297,17.18000030517578,16.516000747680664,16.58066749572754,16.185333251953125,16.447999954223633,16.53933334350586,16.562667846679688,16.301332473754883,15.442667007446289,15.428667068481445,15.286666870117188,15.218667030334473,14.913999557495117,14.290666580200195,14.459333419799805,13.989333152770996,13.925333023071289,13.800000190734863,13.602666854858398,13.187333106994629,13.721332550048828,14.550666809082031,14.619333267211914,14.84000015258789,14.731332778930664,14.817333221435547,15.187999725341797,15.047332763671875,14.815333366394043,14.827333450317383,14.620667457580566,14.005999565124512,14.085332870483398,14.063332557678223,14.041333198547363,13.77733325958252,13.480667114257812,13.616666793823242,12.845999717712402,12.791333198547363,12.871333122253418,12.795332908630371,13.104666709899902,13.441332817077637,13.419333457946777,13.770000457763672,13.732000350952148,13.291333198547363,13.680000305175781,13.573332786560059,14.062666893005371,14.557332992553711,14.569999694824219,14.732666969299316,14.490667343139648,14.498666763305664,14.419333457946777,14.186667442321777,13.525333404541016,13.584667205810547,13.623332977294922,13.630666732788086,14.11400032043457,14.473999977111816,13.822667121887207,13.607333183288574,13.583999633789062,13.812666893005371,13.555999755859375,13.155332565307617,13.303999900817871,13.496000289916992,13.375332832336426,12.925333023071289,12.725333213806152,12.687999725341797,12.916000366210938,12.73799991607666,12.578666687011719,13.046667098999023,12.982000350952148,13.380666732788086,13.043333053588867,13.20533275604248,13.308667182922363,13.447999954223633,12.953332901000977,12.694000244140625,12.333333015441895,12.704667091369629,12.584667205810547,12.505999565124512,12.733332633972168,13.539999961853027,13.550000190734863,13.844667434692383,14.005999565124512,14.0600004196167,13.985333442687988,13.830666542053223,13.85533332824707,13.779999732971191,13.78600025177002,13.684666633605957,13.96066665649414,14.629332542419434,14.573332786560059,14.562000274658203,15.436667442321777,15.36533260345459,15.49666690826416,15.069999694824219,15.0686674118042,15.36733341217041,15.529999732971191,15.362000465393066,15.786666870117188,15.77400016784668,15.965999603271484,16.31599998474121,16.211999893188477,16.273332595825195,16.589332580566406,16.583332061767578,16.47599983215332,16.290000915527344,16.374666213989258,16.51533317565918,16.497333526611328,16.495332717895508,16.76333236694336,16.719999313354492,16.6299991607666,16.55666732788086,16.599332809448242,16.39466667175293,16.609333038330078,17.086000442504883,17.066667556762695,16.713333129882812,16.76066780090332,16.71266746520996,16.691999435424805,16.874666213989258,17.360666275024414,17.459333419799805,17.500667572021484,17.319332122802734,17.844667434692383,17.67799949645996,17.91933250427246,17.805999755859375,17.468000411987305,17.884000778198242,17.94333267211914,18.667999267578125,18.648000717163086,17.858667373657227,16.997333526611328,17.19466781616211,17.27666664123535,17.477333068847656,17.709999084472656,17.542667388916016,17.778667449951172,18.310667037963867,18.817333221435547,17.784666061401367,17.857999801635742,17.81333351135254,17.694000244140625,16.867332458496094,17.654666900634766,17.58799934387207,17.785999298095703,17.74333381652832,17.332666397094727,17.75200080871582,18.0086669921875,16.408666610717773,16.167333602905273,16.076000213623047,15.824666976928711,15.878000259399414,16.167333602905273,16.209999084472656,16.999332427978516,17.381332397460938,17.016666412353516,16.14533233642578,15.38466739654541,14.591333389282227,14.66866683959961,14.989333152770996,16.19933319091797,16.565332412719727,16.604000091552734,15.908666610717773,16.512666702270508,16.3713321685791,16.1286678314209,16.544666290283203,16.5939998626709,16.565332412719727,16.682666778564453,16.87933349609375,16.904666900634766,17.483333587646484,17.471332550048828,17.374666213989258,17.613332748413086,17.395999908447266,17.40399932861328,17.541332244873047,17.12733268737793,16.562000274658203,16.44333267211914,16.559999465942383,15.991999626159668,16.504667282104492,16.40999984741211,16.097333908081055,15.46399974822998,15.114666938781738,14.712667465209961,14.371999740600586,14.616666793823242,14.458666801452637,14.753999710083008,15.133999824523926,15.206666946411133,14.20199966430664,14.005999565124512,14.114666938781738,13.939332962036133,14.350666999816895,14.023332595825195,14.197333335876465,14.108667373657227,13.795332908630371,14.252667427062988,13.890000343322754,15.442000389099121,15.451333045959473,15.490667343139648,15.022000312805176,14.433333396911621,14.60533332824707,14.196000099182129,13.812666893005371,14.287332534790039,14.266667366027832,14.73799991607666,14.786666870117188,14.667332649230957,14.516667366027832,14.550000190734863,15.309332847595215,15.440667152404785,15.350666999816895,15.812666893005371,15.465999603271484,15.513999938964844,15.358667373657227,15.408666610717773,15.114666938781738,14.968000411987305,15.137999534606934,14.468000411987305,14.571999549865723,14.739333152770996,15.633999824523926,15.559332847595215,15.36400032043457,15.503999710083008,15.329999923706055,15.313332557678223,15.371333122253418,15.263333320617676,15.812666893005371,15.87266731262207,16.000667572021484,14.894000053405762,14.895333290100098,14.602666854858398,14.376667022705078,14.066666603088379,13.856666564941406,13.998000144958496,13.354000091552734,13.745332717895508,13.666000366210938,13.64799976348877,13.24666690826416,13.33133316040039,13.50333309173584,13.092000007629395,12.904000282287598,12.538000106811523,12.646666526794434,12.74666690826416,13.129332542419434,12.185333251953125,11.565333366394043,11.688667297363281,10.84000015258789,9.866000175476074,9.883333206176758,9.57800006866455,10.031332969665527,10.06933307647705,10.344667434692383,11.245332717895508,11.118000030517578,11.10533332824707,11.849332809448242,11.814000129699707,11.933333396911621,12.495332717895508,12.689332962036133,12.795332908630371,12.423333168029785,12.555999755859375,13.049332618713379,13.402667045593262,13.685999870300293,13.506667137145996,13.914667129516602,13.678667068481445,13.833333015441895,14.34333324432373,14.555999755859375,14.795332908630371,15.092000007629395,15.515999794006348,15.887999534606934,15.616000175476074,14.838666915893555,15.183333396911621,15.350666999816895,15.342000007629395,15.12600040435791,15.317999839782715,15.839332580566406,16.465999603271484,17.031333923339844,17.69466781616211,17.14666748046875,16.67133331298828,16.661333084106445,16.521333694458008,16.968666076660156,16.790666580200195,16.96733283996582,16.92533302307129,16.4913330078125,16.6646671295166,16.55266761779785,16.916667938232422,16.788000106811523,16.916000366210938,16.764667510986328,16.513999938964844,16.05066680908203,16.1200008392334,15.48799991607666,14.837332725524902,14.10200023651123,14.328666687011719,13.928000450134277,13.912667274475098,13.93066692352295,13.8186674118042,13.840666770935059,13.88599967956543,13.644000053405762,14.07800006866455,14.347332954406738,14.685333251953125,14.414667129516602,14.52733325958252,14.638667106628418,15.008000373840332,14.869333267211914,14.881999969482422,14.637332916259766,14.597332954406738,14.599332809448242,14.711999893188477,15.489333152770996,15.701333045959473,15.290666580200195,14.586000442504883,14.524666786193848,14.330666542053223,14.513333320617676,14.528667449951172,14.364666938781738,14.646666526794434,14.640666961669922,13.11066722869873,13.09333324432373,12.876667022705078,13.236666679382324,13.452667236328125,14.012666702270508,14.152000427246094,14.433333396911621,14.26533317565918,14.295999526977539,14.395999908447266,14.45199966430664,14.985333442687988,14.976667404174805,14.835332870483398,14.768667221069336,14.69333267211914,15.083333015441895,15.017333030700684,15.223999977111816,14.699999809265137,14.817999839782715,15.333999633789062,15.300666809082031,15.232666969299316,15.37399959564209,15.652667045593262,15.333999633789062,15.146666526794434,15.052666664123535,15.37399959564209,15.335332870483398,15.077333450317383,15.272000312805176,15.043333053588867,14.994000434875488,15.040666580200195,15.03933334350586,14.907333374023438,14.88266658782959,14.900667190551758,15.0,14.862000465393066,14.989333152770996,14.841333389282227,14.730667114257812,14.666000366210938,14.346667289733887,14.089332580566406,14.133999824523926,13.38466739654541,13.185333251953125,13.522000312805176,13.447333335876465,13.157333374023438,12.964667320251465,13.220000267028809,13.069999694824219,13.093999862670898,13.361332893371582,13.69333267211914,13.755999565124512,13.642666816711426,13.6813325881958,13.76200008392334,13.829999923706055,13.932666778564453,13.720666885375977,13.751333236694336,13.380000114440918,13.60200023651123,14.24666690826416,14.093999862670898,13.897333145141602,13.399999618530273,13.107333183288574,13.396666526794434,13.34000015258789,13.434000015258789,13.349332809448242,13.100666999816895,12.93066692352295,13.273332595825195,13.570667266845703,13.273332595825195,13.339332580566406,13.517333030700684,13.489333152770996,13.482666969299316,13.600666999816895,13.33133316040039,13.182000160217285,12.719332695007324,12.534667015075684,12.494667053222656,12.704000473022461,12.880666732788086,12.996000289916992,12.670666694641113,12.356666564941406,12.570667266845703,12.096667289733887,12.251333236694336,12.26200008392334,12.577333450317383,12.334667205810547,12.3013334274292,12.744667053222656,12.87600040435791,13.109999656677246,13.074666976928711,12.637999534606934,12.626667022705078,12.125332832336426,12.097999572753906,12.453332901000977,12.390000343322754,12.876667022705078,12.81933307647705,12.812000274658203,12.828666687011719,13.210000038146973,13.246000289916992,13.17199993133545,13.499333381652832,13.51533317565918,13.919333457946777,13.846667289733887,13.896666526794434,14.22266674041748,14.635333061218262,14.649333000183105,14.312000274658203,14.246000289916992,14.465999603271484,15.13266658782959,15.116666793823242,15.267333030700684,15.41866683959961,15.324666976928711,15.315333366394043,15.305999755859375,15.850000381469727,15.70533275604248,15.890666961669922,16.250667572021484,16.315332412719727,16.594667434692383,16.974000930786133,16.96466636657715,16.833999633789062,16.863332748413086,16.708667755126953,16.795333862304688,16.615999221801758,16.770000457763672,16.755332946777344,17.184667587280273,17.165332794189453,17.472000122070312,17.946666717529297,17.948667526245117,18.706666946411133,18.73200035095215,18.650667190551758,17.93000030517578,18.148666381835938,18.492666244506836,18.233999252319336,17.06599998474121,17.133333206176758,16.415332794189453,16.666000366210938,16.667999267578125,16.698667526245117,16.771333694458008,16.747333526611328,16.57266616821289,16.45800018310547,16.32666778564453,16.246000289916992,16.411333084106445,17.200000762939453,17.048667907714844,17.469999313354492,17.433332443237305,17.461332321166992,16.711999893188477,17.000667572021484,16.985332489013672,17.54400062561035,18.014667510986328,18.496667861938477,18.492000579833984,18.527999877929688,18.553333282470703,19.90133285522461,20.246667861938477,19.666667938232422,19.913333892822266,20.16933250427246,20.826000213623047,20.58066749572754,19.78933334350586,20.266666412353516,20.09600067138672,20.016666412353516,20.368000030517578,20.167333602905273,20.373332977294922,20.53533363342285,20.91933250427246,20.67799949645996,20.575332641601562,20.937999725341797,21.52199935913086,21.25933265686035,20.73466682434082,19.69733238220215,20.55666732788086,20.479333877563477,21.417333602905273,21.681333541870117,21.540000915527344,21.65399932861328,21.058666229248047,21.134000778198242,20.407333374023438,20.87066650390625,20.722000122070312,20.690000534057617,20.257333755493164,20.681333541870117,21.121999740600586,21.676000595092773,22.34000015258789,22.733999252319336,22.691333770751953,22.656667709350586,23.154666900634766,23.523332595825195,23.976667404174805,24.666667938232422,23.821332931518555,23.93400001525879,25.06333351135254,25.37733268737793,25.022666931152344,24.760000228881836,24.65333366394043,24.81599998474121,25.093332290649414,25.507333755493164,25.56333351135254,25.166000366210938,24.158000946044922,24.749332427978516,24.049999237060547,24.107332229614258,23.507999420166016,21.805999755859375,20.588666915893555,20.881332397460938,21.06999969482422,21.814666748046875,21.968000411987305,21.560667037963867,21.851999282836914,21.30466651916504,21.882667541503906,21.68400001525879,21.994667053222656,21.893333435058594,22.834667205810547,22.639999389648438,22.92333221435547,22.297332763671875,22.33799934387207,21.564666748046875,21.30466651916504,21.72599983215332,23.139333724975586,23.79400062561035,23.67799949645996,24.347999572753906,24.235332489013672,23.69333267211914,23.857999801635742,24.253332138061523,24.155332565307617,24.194000244140625,23.461332321166992,23.163999557495117,22.52400016784668,22.75666618347168,23.51799964904785,23.528667449951172,23.203332901000977,23.04400062561035,23.157333374023438,23.545333862304688,23.726667404174805,23.69333267211914,23.305999755859375,22.968666076660156,23.374000549316406,22.893333435058594,24.246000289916992,24.183332443237305,24.415332794189453,25.176000595092773,25.320667266845703,25.666667938232422,25.00666618347168,24.92733383178711,24.43199920654297,23.4060001373291,22.999332427978516,23.016666412353516,22.731332778930664,22.639999389648438,22.739999771118164,22.768667221069336,23.209333419799805,23.667333602905273,23.68866729736328,23.79199981689453,22.862667083740234,23.70599937438965,23.639999389648438,23.711999893188477,23.704666137695312,23.373332977294922,23.71666717529297,23.976667404174805,23.45400047302246,23.00666618347168,22.468000411987305,22.48933219909668,21.722667694091797,21.744667053222656,21.391332626342773,21.338666915893555,22.101999282836914,21.405332565307617,19.950666427612305,20.4060001373291,20.185333251953125,20.40333366394043,20.292667388916016,20.19933319091797,20.19933319091797,21.02666664123535,20.579999923706055,20.753332138061523,20.833332061767578,21.003332138061523,20.582666397094727,21.187332153320312,20.84000015258789,21.036666870117188,21.12066650390625,21.170000076293945,20.502666473388672,20.59000015258789,20.435333251953125,20.34666633605957,20.246667861938477,20.884000778198242,20.749332427978516,21.0086669921875,21.92733383178711,22.735332489013672,22.601999282836914,22.525999069213867,22.89666748046875,22.591333389282227,22.073333740234375,21.93199920654297,22.110666275024414,21.68000030517578,21.152666091918945,20.775999069213867,21.02400016784668,20.75666618347168,21.368667602539062,21.149999618530273,20.974666595458984,21.10533332824707,22.42733383178711,22.246000289916992,22.31999969482422,22.530000686645508,22.4146671295166,22.67066764831543,23.143999099731445,22.971332550048828,23.334667205810547,23.437332153320312,23.519332885742188,23.05933380126953,22.50933265686035,22.856666564941406,23.302000045776367,23.05466651916504,23.62066650390625,23.28333282470703,22.916667938232422,22.208667755126953,22.264667510986328,23.0,21.01533317565918,20.69466781616211,21.048667907714844,21.577333450317383,21.487333297729492,22.271333694458008,22.365999221801758,22.31800079345703,22.219999313354492,23.077999114990234,23.469999313354492,23.827999114990234,23.39933204650879,22.87066650390625,22.062000274658203,22.341333389282227,22.22333335876465,21.8799991607666,22.15333366394043,21.940000534057617,21.81133270263672,23.034000396728516,22.78933334350586,21.775333404541016,21.706666946411133,21.42333221435547,20.90399932861328,20.703332901000977,21.101999282836914,20.606666564941406,20.1026668548584,20.278667449951172,18.61199951171875,17.185333251953125,17.742000579833984,16.832000732421875,17.8353328704834,19.12933349609375,20.381332397460938,19.953332901000977,19.310667037963867,20.31333351135254,20.062000274658203,19.60533332824707,20.022666931152344,19.413999557495117,19.179332733154297,19.55666732788086,20.005332946777344,19.349332809448242,18.891332626342773,18.8973331451416,18.71266746520996,19.031999588012695,19.60533332824707,19.593332290649414,19.994667053222656,20.07666778564453,18.963333129882812,19.606000900268555,20.184667587280273,20.131332397460938,20.456666946411133,20.334667205810547,20.070667266845703,19.46466636657715,18.94533348083496,19.09866714477539,18.96933364868164,18.454666137695312,18.965999603271484,18.333999633789062,18.60466766357422,18.523332595825195,18.59000015258789,18.917333602905273,19.447999954223633,18.98200035095215,19.454666137695312,19.78266716003418,19.408666610717773,21.299999237060547,21.07266616821289,21.17733383178711,22.139999389648438,22.851333618164062,22.985332489013672,23.847999572753906,23.878000259399414,24.722000122070312,23.503332138061523,24.148000717163086,23.167333602905273,22.242000579833984,22.200666427612305,22.799999237060547,22.96666717529297,23.32866668701172,22.863332748413086,22.33799934387207,20.724000930786133,20.610666275024414,20.593332290649414,21.233999252319336,21.49799919128418,21.263999938964844,21.11400032043457,21.257999420166016,20.67333221435547,21.512666702270508,21.59000015258789,21.34866714477539,20.905332565307617,20.213333129882812,19.82866668701172,20.582666397094727,20.44333267211914,19.812000274658203,19.344667434692383,19.875999450683594,20.055999755859375,23.30266761779785,23.211332321166992,22.799333572387695,25.30466651916504,24.689332962036133,23.496667861938477,23.69933319091797,23.76066780090332,23.176000595092773,22.57933235168457,22.363332748413086,20.366666793823242,20.562667846679688,21.459999084472656,21.44266700744629,21.34000015258789,21.521333694458008,21.284666061401367,20.790666580200195,20.333999633789062,20.209999084472656,20.110666275024414,19.26333236694336,18.715999603271484,18.729999542236328,17.549333572387695,19.03333282470703,18.62933349609375,19.369333267211914,19.297332763671875,19.68000030517578,19.6560001373291,18.997333526611328,19.934667587280273,19.8886661529541,19.940000534057617,19.978666305541992,20.06599998474121,20.6386661529541,20.501333236694336,17.65133285522461,20.713333129882812,20.06800079345703,19.65333366394043,18.788667678833008,17.463333129882812,16.70400047302246,17.520000457763672,17.125333786010742,16.815332412719727,17.25200080871582,17.305999755859375,18.439332962036133,18.118667602539062,17.5939998626709,17.333332061767578,17.39666748046875,19.609333038330078,19.233333587646484,20.99066734313965,22.059999465942383,22.323333740234375,21.99333381652832,22.488000869750977,22.95199966430664,23.0939998626709,22.760000228881836,22.737333297729492,23.21066665649414,23.426666259765625,23.367332458496094,22.0853328704834,22.582000732421875,22.933332443237305,23.229333877563477,23.62066650390625,23.564666748046875,23.166000366210938,22.54599952697754,21.722000122070312,23.066667556762695,22.92799949645996,23.191333770751953,22.744667053222656,23.365333557128906,23.89933204650879,23.979999542236328,24.20400047302246,23.864667892456055,24.343332290649414,24.450666427612305,24.440000534057617,25.119333267211914,24.380666732788086,23.22800064086914,22.468666076660156,22.197999954223633,21.025333404541016,21.31800079345703,19.69266700744629,21.73933219909668,21.075332641601562,22.257999420166016,22.18666648864746,20.674667358398438,20.02400016784668,21.179332733154297,22.33066749572754,22.356666564941406,22.568666458129883,22.99799919128418,23.150667190551758,22.293333053588867,22.961999893188477,23.06999969482422,23.15399932861328,20.150667190551758,19.92799949645996,19.172666549682617,19.43400001525879,19.80266761779785,19.7586669921875,19.83066749572754,20.584667205810547,20.468000411987305,20.81399917602539,20.859333038330078,21.42333221435547,21.148000717163086,20.500667572021484,20.386667251586914,20.856000900268555,20.78733253479004,20.544666290283203,20.251333236694336,20.525333404541016,20.375999450683594,20.17066764831543,19.415332794189453,19.6473331451416,19.917999267578125,19.857332229614258,20.982667922973633,21.325332641601562,19.652666091918945,19.02400016784668,18.43600082397461,18.416000366210938,18.439332962036133,18.94266700744629,19.39466667175293,18.890666961669922,19.263999938964844,19.33066749572754,18.36199951171875,17.965999603271484,17.83133316040039,18.239999771118164,18.26799964904785,17.635332107543945,17.3613338470459,17.851333618164062,18.32200050354004,18.57466697692871,18.657333374023438,19.278667449951172,19.058666229248047,19.45400047302246,17.851999282836914,18.33066749572754,18.213333129882812,18.15399932861328,18.40399932861328,17.89466667175293,17.84666633605957,17.7586669921875,18.224000930786133,18.082000732421875,18.21733283996582,17.516666412353516,17.593332290649414,17.243999481201172,16.5086669921875,15.675999641418457,16.097999572753906,15.912667274475098,15.600666999816895,16.273332595825195,17.00200080871582,17.022666931152344,16.470666885375977,16.32266616821289,16.131999969482422,15.968000411987305,15.133999824523926,15.487333297729492,15.463333129882812,15.222000122070312,14.0686674118042,13.690667152404785,13.67199993133545,12.84866714477539,13.03266716003418,12.708666801452637,12.579999923706055,12.657333374023438,12.54800033569336,12.343999862670898,11.9313325881958,12.90666675567627,13.105999946594238,13.729999542236328,13.633333206176758,14.192000389099121,14.473333358764648,13.950667381286621,14.260666847229004,14.32800006866455,15.001999855041504,14.982666969299316,15.095333099365234,14.641332626342773,14.790666580200195,14.909333229064941,14.650667190551758,14.618000030517578,14.855999946594238,14.897333145141602,15.14466667175293,14.970000267028809,15.65999984741211,15.539999961853027,15.355999946594238,15.337332725524902,15.928000450134277,15.90666675567627,16.338666915893555,16.899999618530273,16.825332641601562,16.99066734313965,16.902666091918945,17.211999893188477,17.045333862304688,17.344667434692383,17.658666610717773,15.254667282104492,15.202667236328125,15.718000411987305,16.150667190551758,16.107332229614258,15.59000015258789,15.62266731262207,15.221332550048828,15.383333206176758,15.561332702636719,15.886667251586914,15.667332649230957,15.267333030700684,15.666666984558105,14.641332626342773,14.37600040435791,14.662667274475098,15.121999740600586,15.057332992553711,14.722000122070312,14.8100004196167,14.09333324432373,14.333333015441895,14.272000312805176,14.37266731262207,14.780667304992676,15.040666580200195,15.000666618347168,14.711999893188477,15.305333137512207,15.16333293914795,15.452667236328125,15.702667236328125,16.47333335876465,16.391332626342773,16.34666633605957,16.187332153320312,16.319332122802734,16.232667922973633,16.440000534057617,16.041332244873047,16.082000732421875,14.880666732788086,15.24666690826416,16.17066764831543,16.142000198364258,16.058000564575195,16.312667846679688,16.208667755126953,15.535332679748535,15.428667068481445,15.847999572753906,16.003332138061523,16.302000045776367,16.31599998474121,16.525999069213867,17.130666732788086,17.19266700744629,17.316667556762695,17.46466636657715,17.1299991607666,16.899999618530273,17.038667678833008,16.978666305541992,19.978666305541992,21.875333786010742,21.847333908081055,21.08133316040039,21.000667572021484,20.994667053222656,20.887332916259766,21.1646671295166,21.148000717163086,21.77199935913086,22.369333267211914,22.47599983215332,23.006000518798828,23.32866668701172,23.073999404907227,23.290000915527344,23.47800064086914,23.332666397094727,23.968000411987305,23.481332778930664,23.655332565307617,22.202667236328125,22.422666549682617,21.92799949645996,22.086000442504883,21.996000289916992,22.32466697692871,22.413333892822266,22.20199966430664,22.024667739868164,22.392667770385742,22.635332107543945,23.256000518798828,23.51333236694336,23.978666305541992,23.892667770385742,25.433332443237305,25.266000747680664,26.209999084472656,26.93600082397461,27.03933334350586,27.947999954223633,28.350000381469727,28.729333877563477,28.691999435424805,27.64666748046875,27.8886661529541,28.68400001525879,29.534000396728516,30.1026668548584,31.270666122436523,32.80933380126953,32.089332580566406,31.876667022705078,34.990665435791016,35.861331939697266,34.56666564941406,34.232666015625,34.03333282470703,36.47999954223633,37.97066879272461,38.14666748046875,37.654666900634766,37.201332092285156,37.793331146240234,38.732666015625,42.72066879272461,43.371334075927734,52.0,59.137332916259766,48.97999954223633,49.930667877197266,49.871334075927734,51.41866683959961,51.62533187866211,51.15266799926758,53.599998474121094,53.33533477783203,57.22666549682617,61.16133117675781,59.96066665649414,60.06666564941406,55.58599853515625,53.32733154296875,51.91999816894531,45.266666412353516,44.53266525268555,49.574668884277344,49.70066833496094,49.96666717529297,48.30266571044922,46.89866638183594,40.53333282470703,43.02199935913086,42.28200149536133,37.369998931884766,36.44133377075195,29.67133331298828,28.68000030517578,24.08133316040039,28.50933265686035,28.50200080871582,28.952667236328125,33.66666793823242,35.95000076293945,35.21066665649414,34.29066848754883,33.47533416748047,34.93333435058594,32.104000091552734,30.29800033569336,32.000667572021484,34.41600036621094,36.36333465576172,36.589332580566406,38.20000076293945,43.39666748046875,47.32600021362305,48.65533447265625,49.680667877197266,50.259334564208984,49.75733184814453,45.781333923339844,48.807334899902344,47.04199981689453,48.34333419799805,53.25,51.27466583251953,53.367332458496094,52.12533187866211,46.75466537475586,50.74599838256836,51.2140007019043,52.172000885009766,52.00266647338867,54.62799835205078,54.08599853515625,53.96066665649414,52.73066711425781,53.55533218383789,53.27799987792969,54.242000579833984,53.867332458496094,54.37066650390625,55.17333221435547,54.45866775512695,54.591331481933594,54.68199920654297,53.72066879272461,55.66666793823242,59.87333297729492,58.770668029785156,58.86399841308594,57.62533187866211,59.04399871826172,63.327999114990234,62.711334228515625,68.336669921875,64.85600280761719,62.35200119018555,66.05999755859375,65.47533416748047,66.11933135986328,66.9306640625,66.72666931152344,66.28800201416016,66.78533172607422,64.0566635131836,65.73200225830078,63.982666015625,67.29000091552734,71.98733520507812,74.64199829101562,80.57733154296875,91.43866729736328,92.65733337402344,91.05867004394531,92.9520034790039,102.97666931152344,99.80400085449219,101.12000274658203,103.06732940673828,100.04266357421875,100.05599975585938,109.53333282470703,104.55733489990234,106.15533447265625,100.87133026123047,94.46666717529297,102.63999938964844,98.43267059326172,99.94066619873047,99.16600036621094,95.38400268554688,99.0,99.13333129882812,99.00133514404297,99.30533599853516,96.84733581542969,94.57133483886719,91.6259994506836,103.65066528320312,108.06666564941406,110.04733276367188,122.3759994506836,125.80599975585938,125.23533630371094,133.45533752441406,136.6653289794922,134.27999877929688,134.8893280029297,143.54466247558594,149.25,147.55999755859375,166.10667419433594,158.35000610351562,149.1233367919922,135.6666717529297,139.44000244140625,110.06999969482422,122.09333038330078,123.77999877929688,124.23999786376953,139.8733367919922,149.9199981689453,147.25332641601562,141.14332580566406,147.38333129882812,149.79666137695312,141.41000366210938,126.78666687011719,129.26333618164062,135.77999877929688,140.39999389648438,139.69000244140625,143.00332641601562,149.3866729736328,138.3633270263672,141.89332580566406,137.9933319091797,141.76666259765625,141.97332763671875,144.6666717529297,147.43333435058594,148.88333129882812,153.76666259765625,149.6266632080078,146.55667114257812,143.61000061035156,140.64666748046875,140.8800048828125,141.92999267578125,140.2100067138672,140.0933380126953,141.55999755859375,135.33999633789062,136.94332885742188,129.34666442871094,133.50332641601562,141.3000030517578,140.32666015625,146.02999877929688,143.31666564941406,140.4199981689453,136.7866668701172,139.0433349609375,137.25332641601562,136.1666717529297,136.02999877929688,147.20333862304688,162.2133331298828,166.42333984375,163.20333862304688,173.9499969482422,185.1266632080078,191.3333282470703,195.25332641601562,189.1999969482422,194.9199981689453,189.60667419433594,197.7933349609375,199.67999267578125,213.9199981689453,216.6266632080078,201.4933319091797,209.02333068847656,203.3300018310547,213.27667236328125,211.0833282470703,207.58999633789062,218.63333129882812,231.6666717529297,216.6199951171875,213.44667053222656,215.32666015625,220.58999633789062,221.22999572753906,221.99667358398438,231.5933380126953,235.22332763671875,243.2566680908203,245.0366668701172,251.9933319091797,272.0133361816406,293.3399963378906,270.39666748046875,283.14666748046875,284.8033447265625,281.6666564941406,275.38665771484375,281.51666259765625,283.48333740234375,281.663330078125,282.21331787109375,293.6000061035156,294.36334228515625,288.0533447265625,278.4766540527344,264.510009765625,279.9366760253906,290.92999267578125,284.89666748046875,283.3299865722656,284.07666015625,287.8066711425781,283.1533203125,268.2733459472656,270.5533447265625,272.0400085449219,265.40667724609375,266.04998779296875,262.4599914550781,260.4333190917969,238.1666717529297,232.94667053222656,247.33999633789062,227.4066619873047,225.1666717529297,239.47666931152344,228.81333923339844,217.73333740234375,207.14666748046875,199.31666564941406,187.6666717529297,224.52667236328125,222.68666076660156,233.1999969482422,231.2433319091797,235.97999572753906,225.6266632080078,233.93666076660156,217.72000122070312,218.2899932861328,223.3333282470703,220.72000122070312,210.08999633789062,213.4633331298828,206.23666381835938,203.76333618164062,211.8733367919922,222.64332580566406,220.5833282470703,230.35000610351562,230.5399932861328,223.6566619873047,227.93333435058594,225.67333984375,233.9933319091797,254.10667419433594,244.07666015625,246.28334045410156,246.5933380126953,238.2100067138672,239.663330078125,248.0399932861328,239.89666748046875,243.13333129882812,246.06666564941406,234.913330078125,231.46665954589844,225.6666717529297,236.47999572753906,228.3000030517578,224.53334045410156,223.64666748046875,221.17999267578125,224.1233367919922,209.67999267578125,205.73333740234375,196.6300048828125,190.56333923339844,196.5800018310547,192.27667236328125,192.6233367919922,187.82000732421875,195.5933380126953,193.6266632080078,202.14666748046875,201.56333923339844,206.3766632080078,210.28334045410156,208.4066619873047,207.96665954589844,201.7066650390625,190.94667053222656,199.68333435058594,201.7100067138672,201.19667053222656,199.5933380126953,203.3733367919922,203.29666137695312,205.89666748046875,199.7866668701172,201.6233367919922,205.53334045410156,207.77000427246094,206.94332885742188,207.90333557128906,218.85667419433594,226.60667419433594,223.9566650390625,229.57333374023438,226.9199981689453,226.56666564941406,225.97332763671875,226.3000030517578,219.86000061035156,214.88333129882812,217.60333251953125,218.98333740234375,228.56666564941406,222.84666442871094,217.7933349609375,216.86666870117188,214.74000549316406,215.4066619873047,220.1666717529297,218.42999267578125,216.4199981689453,214.4600067138672,219.2066650390625,214.92666625976562,215.66000366210938,225.78334045410156,229.06666564941406,236.55667114257812,236.5800018310547,236.97332763671875,238.2100067138672,233.03334045410156,237.9199981689453,236.663330078125,235.94000244140625,240.75,239.05667114257812,228.72332763671875,221.90333557128906,229.663330078125,224.49000549316406,226.75332641601562,235.43333435058594,236.163330078125,237.06666564941406,233.72000122070312,237.30667114257812,243.6366729736328,245.24000549316406,244.69667053222656,244.1300048828125,244.52333068847656,250.97332763671875,251.2899932861328,251.6199951171875,245.42333984375,247.6666717529297,248.163330078125,251.94332885742188,252.3300018310547,253.163330078125,243.38999938964844,246.4600067138672,250.64666748046875,251.2133331298828,258.1300048828125,263.78668212890625,259.1866760253906,260.4366760253906,258.49334716796875,258.40667724609375,260.510009765625,260.1966552734375,260.9166564941406,264.53668212890625,261.8299865722656,263.9800109863281,268.5733337402344,270.3599853515625,272.7733459472656,281.010009765625,290.03668212890625,288.0899963378906,288.6000061035156,298.0,303.2266540527344,341.6199951171875,339.4766540527344,345.9533386230469,359.0133361816406,371.3333435058594,402.86334228515625,390.6666564941406,404.6199951171875,409.9700012207031,407.36334228515625,387.64666748046875,341.1666564941406,355.98333740234375,354.5033264160156,344.47332763671875,337.7966613769531,351.57666015625,363.0033264160156,365.4599914550781,379.0199890136719,385.6233215332031,369.6766662597656,372.0,360.6400146484375,378.9966735839844,381.586669921875,365.0,361.5333251953125,338.3233337402344,336.336669921875,350.5833435058594,356.32000732421875,334.6000061035156,339.010009765625,322.13665771484375,319.5033264160156,325.3299865722656,308.97332763671875,310.8566589355469,299.9800109863281,312.84332275390625,336.2900085449219,355.6666564941406,364.64666748046875,362.8233337402344,362.0633239746094,356.7799987792969,352.260009765625,399.9266662597656,383.1966552734375,362.7066650390625,354.8999938964844,342.32000732421875,352.7066650390625,354.79998779296875,368.739990234375,343.85333251953125,349.8699951171875,343.5033264160156,331.8833312988281,332.0899963378906,314.6333312988281,310.0,306.1333312988281,312.4700012207031,276.3666687011719,282.1166687011719,312.239990234375,310.4166564941406,301.88665771484375,297.0466613769531,307.7733459472656,302.4466552734375,307.3333435058594,310.6666564941406,301.51666259765625,286.6666564941406,291.9200134277344,307.4766540527344,307.7966613769531,292.1166687011719,285.6600036621094,273.84332275390625,254.67999267578125,266.92333984375,269.9566650390625,290.1433410644531,288.1233215332031,293.2966613769531,279.7633361816406,279.42999267578125,268.1933288574219,274.79998779296875,286.3233337402344,279.4333190917969,265.1166687011719,255.4566650390625,267.2966613769531,280.07666015625,290.5333251953125,301.7966613769531,307.0533447265625,331.32666015625,333.03668212890625,337.97332763671875,336.8800048828125,363.9466552734375,366.5233459472656,364.663330078125,359.20001220703125,361.5299987792969,381.8166809082031,363.7533264160156,348.586669921875,352.4200134277344,341.8299865722656,325.30999755859375,328.98333740234375,340.7900085449219,328.3333435058594,334.7633361816406,342.7166748046875,325.73333740234375,336.260009765625,335.01666259765625,332.67333984375,292.1400146484375,293.836669921875,292.5033264160156,290.2533264160156,300.9800109863281,303.0833435058594,317.5400085449219,291.09332275390625,288.54998779296875,262.3699951171875,266.67999267578125,244.6666717529297,242.6666717529297,256.5299987792969,241.4566650390625,253.8699951171875,236.60333251953125,236.47332763671875,221.3000030517578,224.96665954589844,209.3866729736328,219.60000610351562,235.91000366210938,253.2100067138672,252.75332641601562,246.7899932861328,258.3333435058594,234.51666259765625,238.27999877929688,238.8866729736328,241.86666870117188,239.7066650390625,232.22999572753906,215.73666381835938,220.88999938964844,233.0,213.10000610351562,216.75999450683594,237.0366668701172,236.086669921875,235.07000732421875,245.7066650390625,244.9199981689453,232.663330078125,228.49000549316406,224.47332763671875,227.26333618164062,233.06666564941406,231.73333740234375,244.5433349609375,250.76333618164062,234.3433380126953,233.07000732421875,237.0399932861328,238.31333923339844,240.06666564941406,240.54666137695312,245.52999877929688,247.5,271.7066650390625,272.24334716796875,268.4333190917969,258.8599853515625,274.82000732421875,280.8999938964844,297.1499938964844,297.27667236328125,300.586669921875,307.39666748046875,308.6333312988281,288.1700134277344,290.42333984375,283.3333435058594,294.3566589355469,286.6300048828125,300.0299987792969,309.32000732421875,306.5633239746094,303.9966735839844,302.8699951171875,296.6666564941406,289.913330078125,296.4533386230469,297.0966796875,296.07000732421875,288.0899963378906,284.82000732421875,277.70001220703125,275.6099853515625,277.1600036621094,270.2099914550781,274.4200134277344,283.70001220703125,289.260009765625,299.67999267578125,304.4200134277344,292.1300048828125,302.6099853515625,303.75,303.3500061035156,309.07000732421875,308.7300109863281,300.79998779296875,288.5899963378906,275.3299865722656,276.010009765625,282.94000244140625,287.80999755859375,268.2099914550781,265.25,242.39999389648438,249.44000244140625,240.80999755859375,238.1300048828125,223.07000732421875,222.9600067138672,216.5,217.24000549316406,221.72000122070312,204.99000549316406,219.35000610351562,220.19000244140625,222.0399932861328,207.27999877929688,214.44000244140625,211.25,222.4199981689453,224.63999938964844,225.08999633789062,228.52000427246094,227.5399932861328,227.82000732421875,214.97999572753906,215.30999755859375,207.47000122070312,197.0800018310547,191.3000030517578,177.58999633789062,190.72000122070312,195.97000122070312,190.9499969482422,194.4199981689453,186.9199981689453,183.1699981689453,180.19000244140625,167.8699951171875,169.91000366210938,183.1999969482422,182.86000061035156,182.9199981689453,180.8300018310547,194.6999969482422,194.6999969482422,194.86000061035156,182.4499969482422,179.82000732421875,174.0399932861328,173.44000244140625,179.0500030517578,167.82000732421875,160.9499969482422,156.8000030517578,157.6699981689453,150.22999572753906,149.8699951171875,137.8000030517578,137.57000732421875,125.3499984741211,123.1500015258789,109.0999984741211,112.70999908447266,121.81999969482422,123.18000030517578,108.0999984741211,113.63999938964844,110.33999633789062,113.05999755859375,119.7699966430664,118.8499984741211,123.22000122070312,123.55999755859375,122.4000015258789,131.49000549316406,128.77999877929688,127.16999816894531,133.4199981689453,143.75,143.88999938964844,144.42999267578125,160.27000427246094,177.89999389648438,166.66000366210938,173.22000122070312,181.41000366210938,188.27000427246094,189.97999572753906,194.75999450683594,196.80999755859375,201.2899932861328,207.32000732421875,196.88999938964844,194.63999938964844,209.25,214.24000549316406,202.0399932861328,208.30999755859375,197.3699951171875,200.86000061035156,202.07000732421875,196.8800048828125,207.6300048828125,205.7100067138672,202.77000427246094,190.89999389648438,197.7899932861328,193.80999755859375,187.7100067138672,182.0,172.9199981689453,173.44000244140625,174.47999572753906,183.25999450683594,180.4499969482422,184.1300048828125,180.1300048828125,183.25,197.5800018310547,191.14999389648438,192.22000122070312,190.41000366210938,191.80999755859375,189.19000244140625,193.8800048828125,195.27999877929688,207.4600067138672,194.77000427246094,192.5800018310547,185.52000427246094,185.05999755859375,184.50999450683594,186.7899932861328,180.5399932861328,185.89999389648438,185.0,187.0399932861328,184.30999755859375,180.58999633789062,162.99000549316406,165.0800018310547,162.5500030517578,160.6699981689453,153.75,160.19000244140625,164.30999755859375,161.8300018310547,160.30999755859375,160.61000061035156,161.1999969482422,170.05999755859375,171.7899932861328,169.14999389648438,168.5399932861328,172.0800018310547,167.97999572753906,166.35000610351562,166.52000427246094,173.86000061035156,176.88999938964844,180.13999938964844,188.8699951171875,185.77000427246094,182.89999389648438,184.47000122070312,193.1699981689453,201.16000366210938,203.92999267578125,207.52000427246094,213.97000122070312,217.61000061035156,221.30999755859375,224.57000732421875,234.86000061035156,244.39999389648438,249.8300018310547,258.7099914550781,256.7900085449219,255.89999389648438,260.5400085449219,274.45001220703125,259.4599914550781,264.6099853515625,256.6000061035156,241.0500030517578,250.2100067138672,256.239990234375,257.5,261.7699890136719,279.82000732421875,282.4800109863281,276.5400085449219,274.42999267578125,269.6099853515625,269.7900085449219,271.989990234375,277.8999938964844,281.3800048828125,290.3800048828125,293.3399963378906,291.260009765625,262.8999938964844,260.0199890136719,269.05999755859375,265.2799987792969,264.3500061035156,255.7100067138672,266.44000244140625,267.42999267578125,261.07000732421875,254.11000061035156,259.32000732421875,253.86000061035156,251.4499969482422,249.6999969482422,242.19000244140625,245.33999633789062,242.64999389648438]}]}}],\"error\":null}}" + } +} \ No newline at end of file