{"chart":{"result":[{"meta":{"currency":"USD","symbol":"KMI","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":1297434600,"regularMarketTime":1783713602,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":32.12,"fiftyTwoWeekHigh":34.81,"fiftyTwoWeekLow":25.6,"regularMarketDayHigh":32.485,"regularMarketDayLow":31.765,"regularMarketVolume":5841454,"longName":"Kinder Morgan, Inc.","shortName":"Kinder Morgan, Inc.","chartPreviousClose":17.64,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1783690200,"start":1783670400,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1783713600,"start":1783690200,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1783728000,"start":1783713600,"gmtoffset":-14400}},"dataGranularity":"1d","range":"","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1704205800,1704292200,1704378600,1704465000,1704724200,1704810600,1704897000,1704983400,1705069800,1705415400,1705501800,1705588200,1705674600,1705933800,1706020200,1706106600,1706193000,1706279400,1706538600,1706625000,1706711400,1706797800,1706884200,1707143400,1707229800,1707316200,1707402600,1707489000,1707748200,1707834600,1707921000,1708007400,1708093800,1708439400,1708525800,1708612200,1708698600,1708957800,1709044200,1709130600,1709217000,1709303400,1709562600,1709649000,1709735400,1709821800,1709908200,1710163800,1710250200,1710336600,1710423000,1710509400,1710768600,1710855000,1710941400,1711027800,1711114200,1711373400,1711459800,1711546200,1711632600,1711978200,1712064600,1712151000,1712237400,1712323800,1712583000,1712669400,1712755800,1712842200,1712928600,1713187800,1713274200,1713360600,1713447000,1713533400,1713792600,1713879000,1713965400,1714051800,1714138200,1714397400,1714483800,1714570200,1714656600,1714743000,1715002200,1715088600,1715175000,1715261400,1715347800,1715607000,1715693400,1715779800,1715866200,1715952600,1716211800,1716298200,1716384600,1716471000,1716557400,1716903000,1716989400,1717075800,1717162200,1717421400,1717507800,1717594200,1717680600,1717767000,1718026200,1718112600,1718199000,1718285400,1718371800,1718631000,1718717400,1718890200,1718976600,1719235800,1719322200,1719408600,1719495000,1719581400,1719840600,1719927000,1720013400,1720186200,1720445400,1720531800,1720618200,1720704600,1720791000,1721050200,1721136600,1721223000,1721309400,1721395800,1721655000,1721741400,1721827800,1721914200,1722000600,1722259800,1722346200,1722432600,1722519000,1722605400,1722864600,1722951000,1723037400,1723123800,1723210200,1723469400,1723555800,1723642200,1723728600,1723815000,1724074200,1724160600,1724247000,1724333400,1724419800,1724679000,1724765400,1724851800,1724938200,1725024600,1725370200,1725456600,1725543000,1725629400,1725888600,1725975000,1726061400,1726147800,1726234200,1726493400,1726579800,1726666200,1726752600,1726839000,1727098200,1727184600,1727271000,1727357400,1727443800,1727703000,1727789400,1727875800,1727962200,1728048600,1728307800,1728394200,1728480600,1728567000,1728653400,1728912600,1728999000,1729085400,1729171800,1729258200,1729517400,1729603800,1729690200,1729776600,1729863000,1730122200,1730208600,1730295000,1730381400,1730467800,1730730600,1730817000,1730903400,1730989800,1731076200,1731335400,1731421800,1731508200,1731594600,1731681000,1731940200,1732026600,1732113000,1732199400,1732285800,1732545000,1732631400,1732717800,1732890600,1733149800,1733236200,1733322600,1733409000,1733495400,1733754600,1733841000,1733927400,1734013800,1734100200,1734359400,1734445800,1734532200,1734618600,1734705000,1734964200,1735050600,1735223400,1735309800,1735569000,1735655400,1735828200,1735914600,1736173800,1736260200,1736346600,1736519400,1736778600,1736865000,1736951400,1737037800,1737124200,1737469800,1737556200,1737642600,1737729000,1737988200,1738074600,1738161000,1738247400,1738333800,1738593000,1738679400,1738765800,1738852200,1738938600,1739197800,1739284200,1739370600,1739457000,1739543400,1739889000,1739975400,1740061800,1740148200,1740407400,1740493800,1740580200,1740666600,1740753000,1741012200,1741098600,1741185000,1741271400,1741357800,1741613400,1741699800,1741786200,1741872600,1741959000,1742218200,1742304600,1742391000,1742477400,1742563800,1742823000,1742909400,1742995800,1743082200,1743168600,1743427800,1743514200,1743600600,1743687000,1743773400,1744032600,1744119000,1744205400,1744291800,1744378200,1744637400,1744723800,1744810200,1744896600,1745242200,1745328600,1745415000,1745501400,1745587800,1745847000,1745933400,1746019800,1746106200,1746192600,1746451800,1746538200,1746624600,1746711000,1746797400,1747056600,1747143000,1747229400,1747315800,1747402200,1747661400,1747747800,1747834200,1747920600,1748007000,1748352600,1748439000,1748525400,1748611800,1748871000,1748957400,1749043800,1749130200,1749216600,1749475800,1749562200,1749648600,1749735000,1749821400,1750080600,1750167000,1750253400,1750426200,1750685400,1750771800,1750858200,1750944600,1751031000,1751290200,1751376600,1751463000,1751549400,1751895000,1751981400,1752067800,1752154200,1752240600,1752499800,1752586200,1752672600,1752759000,1752845400,1753104600,1753191000,1753277400,1753363800,1753450200,1753709400,1753795800,1753882200,1753968600,1754055000,1754314200,1754400600,1754487000,1754573400,1754659800,1754919000,1755005400,1755091800,1755178200,1755264600,1755523800,1755610200,1755696600,1755783000,1755869400,1756128600,1756215000,1756301400,1756387800,1756474200,1756819800,1756906200,1756992600,1757079000,1757338200,1757424600,1757511000,1757597400,1757683800,1757943000,1758029400,1758115800,1758202200,1758288600,1758547800,1758634200,1758720600,1758807000,1758893400,1759152600,1759239000,1759325400,1759411800,1759498200,1759757400,1759843800,1759930200,1760016600,1760103000,1760362200,1760448600,1760535000,1760621400,1760707800,1760967000,1761053400,1761139800,1761226200,1761312600,1761571800,1761658200,1761744600,1761831000,1761917400,1762180200,1762266600,1762353000,1762439400,1762525800,1762785000,1762871400,1762957800,1763044200,1763130600,1763389800,1763476200,1763562600,1763649000,1763735400,1763994600,1764081000,1764167400,1764340200,1764599400,1764685800,1764772200,1764858600,1764945000,1765204200,1765290600,1765377000,1765463400,1765549800,1765809000,1765895400,1765981800,1766068200,1766154600,1766413800,1766500200,1766586600,1766759400,1767018600,1767105000,1767191400,1767364200,1767623400,1767709800,1767796200,1767882600,1767969000,1768228200,1768314600,1768401000,1768487400,1768573800,1768919400,1769005800,1769092200,1769178600,1769437800,1769524200,1769610600,1769697000,1769783400,1770042600,1770129000,1770215400,1770301800,1770388200,1770647400,1770733800,1770820200,1770906600,1770993000,1771338600,1771425000,1771511400,1771597800,1771857000,1771943400,1772029800,1772116200,1772202600,1772461800,1772548200,1772634600,1772721000,1772807400,1773063000,1773149400,1773235800,1773322200,1773408600,1773667800,1773754200,1773840600,1773927000,1774013400,1774272600,1774359000,1774445400,1774531800,1774618200,1774877400,1774963800,1775050200,1775136600,1775482200,1775568600,1775655000,1775741400,1775827800,1776087000,1776173400,1776259800,1776346200,1776432600,1776691800,1776778200,1776864600,1776951000,1777037400,1777296600,1777383000,1777469400,1777555800,1777642200,1777901400,1777987800,1778074200,1778160600,1778247000,1778506200,1778592600,1778679000,1778765400,1778851800,1779111000,1779197400,1779283800,1779370200,1779456600,1779802200,1779888600,1779975000,1780061400,1780320600,1780407000,1780493400,1780579800,1780666200,1780925400,1781011800,1781098200,1781184600,1781271000,1781530200,1781616600,1781703000,1781789400,1782135000,1782221400,1782307800,1782394200,1782480600,1782739800,1782826200,1782912600,1782999000,1783344600,1783431000,1783517400,1783603800,1783690200],"indicators":{"quote":[{"high":[17.899999618530273,18.1299991607666,18.239999771118164,18.110000610351562,18.110000610351562,18.149999618530273,18.059999465942383,17.989999771118164,18.149999618530273,17.979999542236328,17.850000381469727,17.510000228881836,17.3799991607666,17.290000915527344,17.219999313354492,17.149999618530273,17.34000015258789,17.469999313354492,17.489999771118164,17.229999542236328,17.25,17.190000534057617,17.049999237060547,16.850000381469727,16.729999542236328,16.770000457763672,16.729999542236328,16.719999313354492,16.84000015258789,16.889999389648438,16.649999618530273,17.040000915527344,17.18000030517578,17.219999313354492,17.440000534057617,17.329999923706055,17.360000610351562,17.31999969482422,17.229999542236328,17.260000228881836,17.440000534057617,17.5,17.610000610351562,17.850000381469727,17.920000076293945,17.950000762939453,17.93000030517578,17.979999542236328,18.020000457763672,18.110000610351562,17.8700008392334,17.790000915527344,17.670000076293945,17.940000534057617,18.1200008392334,18.309999465942383,18.219999313354492,18.139999389648438,18.020000457763672,18.170000076293945,18.43000030517578,18.479999542236328,18.520000457763672,18.56999969482422,18.719999313354492,18.5,18.6200008392334,18.5,18.389999389648438,18.3700008392334,18.540000915527344,18.34000015258789,18.040000915527344,17.93000030517578,18.360000610351562,18.899999618530273,18.920000076293945,18.889999389648438,18.84000015258789,18.889999389648438,18.780000686645508,18.610000610351562,18.559999465942383,18.40999984741211,18.579999923706055,18.579999923706055,18.770000457763672,18.899999618530273,18.889999389648438,19.030000686645508,19.18000030517578,19.239999771118164,19.450000762939453,19.6299991607666,19.719999313354492,19.790000915527344,19.889999389648438,19.93000030517578,19.65999984741211,19.43000030517578,19.209999084472656,19.190000534057617,19.040000915527344,19.020000457763672,19.510000228881836,19.520000457763672,19.709999084472656,19.809999465942383,19.84000015258789,19.760000228881836,19.8799991607666,19.8799991607666,20.06999969482422,19.90999984741211,19.760000228881836,19.829999923706055,19.860000610351562,19.940000534057617,19.940000534057617,20.190000534057617,20.15999984741211,20.139999389648438,19.889999389648438,19.920000076293945,20.010000228881836,19.90999984741211,20.079999923706055,19.979999542236328,20.0,20.139999389648438,20.110000610351562,20.200000762939453,20.31999969482422,20.3799991607666,20.549999237060547,20.56999969482422,21.450000762939453,21.790000915527344,21.860000610351562,21.809999465942383,21.65999984741211,21.290000915527344,21.43000030517578,21.459999084472656,21.799999237060547,21.6299991607666,21.209999084472656,21.06999969482422,20.170000076293945,20.850000381469727,21.290000915527344,21.18000030517578,21.100000381469727,21.100000381469727,21.0,21.040000915527344,21.200000762939453,21.139999389648438,21.3700008392334,21.399999618530273,21.149999618530273,21.100000381469727,21.389999389648438,21.5,21.530000686645508,21.420000076293945,21.479999542236328,21.59000015258789,21.649999618530273,21.6299991607666,21.579999923706055,21.59000015258789,21.290000915527344,21.239999771118164,21.079999923706055,21.020000457763672,21.15999984741211,21.549999237060547,21.739999771118164,21.829999923706055,21.84000015258789,21.8799991607666,22.200000762939453,22.34000015258789,22.270000457763672,22.06999969482422,21.8799991607666,22.1299991607666,22.6299991607666,22.989999771118164,23.420000076293945,23.649999618530273,23.84000015258789,23.540000915527344,23.540000915527344,23.829999923706055,24.700000762939453,25.020000457763672,24.969999313354492,25.059999465942383,25.43000030517578,24.979999542236328,25.010000228881836,24.969999313354492,24.860000610351562,25.079999923706055,25.200000762939453,24.93000030517578,24.860000610351562,25.100000381469727,24.690000534057617,24.670000076293945,24.5,24.959999084472656,26.59000015258789,26.510000228881836,27.0,27.329999923706055,27.59000015258789,27.329999923706055,26.969999313354492,27.31999969482422,27.84000015258789,28.149999618530273,28.280000686645508,28.670000076293945,28.809999465942383,28.719999313354492,28.239999771118164,28.239999771118164,28.350000381469727,28.270000457763672,27.549999237060547,27.420000076293945,28.219999313354492,28.139999389648438,27.8799991607666,27.40999984741211,27.270000457763672,27.200000762939453,26.989999771118164,26.75,26.709999084472656,26.719999313354492,26.510000228881836,26.989999771118164,27.100000381469727,27.389999389648438,27.290000915527344,27.360000610351562,27.549999237060547,27.739999771118164,28.209999084472656,28.530000686645508,28.389999389648438,28.09000015258789,28.309999465942383,28.81999969482422,28.65999984741211,29.290000915527344,29.579999923706055,30.06999969482422,30.510000228881836,31.479999542236328,31.459999084472656,31.299999237060547,30.559999465942383,29.209999084472656,27.600000381469727,27.979999542236328,28.209999084472656,28.260000228881836,27.790000915527344,27.75,27.8799991607666,27.709999084472656,27.219999313354492,27.290000915527344,26.989999771118164,26.850000381469727,26.75,26.959999084472656,26.950000762939453,27.200000762939453,26.719999313354492,26.809999465942383,26.829999923706055,26.5,26.309999465942383,26.549999237060547,27.1200008392334,27.889999389648438,27.549999237060547,26.950000762939453,26.520000457763672,26.5,26.40999984741211,26.799999237060547,26.889999389648438,26.780000686645508,27.200000762939453,27.8799991607666,27.920000076293945,27.940000534057617,28.170000076293945,28.079999923706055,28.790000915527344,29.1299991607666,29.09000015258789,28.559999465942383,28.450000762939453,28.68000030517578,28.65999984741211,28.940000534057617,28.649999618530273,27.09000015258789,26.18000030517578,26.530000686645508,26.639999389648438,26.350000381469727,26.579999923706055,27.049999237060547,27.610000610351562,27.459999084472656,27.68000030517578,27.010000228881836,26.790000915527344,27.1299991607666,27.030000686645508,26.899999618530273,27.139999389648438,27.329999923706055,26.670000076293945,26.8799991607666,26.889999389648438,27.0,27.3799991607666,27.770000457763672,27.8700008392334,27.43000030517578,27.850000381469727,27.729999542236328,27.489999771118164,28.030000686645508,28.229999542236328,28.040000915527344,28.18000030517578,27.959999084472656,27.540000915527344,27.899999618530273,28.280000686645508,28.350000381469727,27.979999542236328,28.239999771118164,28.690000534057617,28.700000762939453,28.670000076293945,28.3700008392334,28.43000030517578,28.1299991607666,27.8799991607666,27.65999984741211,27.729999542236328,28.030000686645508,28.030000686645508,27.920000076293945,27.739999771118164,28.15999984741211,28.549999237060547,28.649999618530273,28.700000762939453,28.899999618530273,29.15999984741211,29.579999923706055,29.43000030517578,28.559999465942383,28.56999969482422,28.540000915527344,28.239999771118164,28.260000228881836,27.81999969482422,27.93000030517578,28.360000610351562,28.350000381469727,28.110000610351562,27.68000030517578,28.0,27.81999969482422,27.329999923706055,26.989999771118164,27.479999542236328,27.700000762939453,27.639999389648438,27.950000762939453,28.209999084472656,28.1200008392334,28.229999542236328,28.459999084472656,28.329999923706055,27.3799991607666,27.18000030517578,27.06999969482422,27.09000015258789,26.920000076293945,26.8700008392334,27.100000381469727,27.0,26.549999237060547,26.399999618530273,26.729999542236328,26.90999984741211,26.989999771118164,26.81999969482422,26.670000076293945,26.920000076293945,27.049999237060547,27.09000015258789,26.979999542236328,26.8799991607666,27.149999618530273,26.850000381469727,27.09000015258789,26.899999618530273,27.459999084472656,27.579999923706055,27.809999465942383,27.75,27.40999984741211,27.65999984741211,27.8799991607666,27.719999313354492,27.459999084472656,27.729999542236328,28.030000686645508,28.200000762939453,28.510000228881836,28.3700008392334,28.479999542236328,28.399999618530273,28.90999984741211,28.729999542236328,28.6200008392334,28.079999923706055,28.190000534057617,28.34000015258789,27.799999237060547,27.3700008392334,27.3799991607666,27.829999923706055,27.739999771118164,27.399999618530273,27.8700008392334,27.6299991607666,27.670000076293945,28.1299991607666,26.479999542236328,26.190000534057617,26.18000030517578,26.399999618530273,26.329999923706055,26.280000686645508,26.09000015258789,26.079999923706055,26.219999313354492,26.360000610351562,26.610000610351562,27.1299991607666,27.200000762939453,27.34000015258789,27.200000762939453,27.489999771118164,27.549999237060547,27.31999969482422,26.899999618530273,27.3700008392334,27.06999969482422,27.030000686645508,26.790000915527344,27.079999923706055,27.360000610351562,27.440000534057617,27.31999969482422,27.3700008392334,27.860000610351562,28.0,27.719999313354492,27.81999969482422,27.350000381469727,26.829999923706055,27.09000015258789,26.809999465942383,26.65999984741211,26.739999771118164,26.860000610351562,26.729999542236328,26.940000534057617,27.290000915527344,27.360000610351562,27.34000015258789,27.520000457763672,27.649999618530273,27.579999923706055,27.899999618530273,27.959999084472656,28.0,27.170000076293945,27.469999313354492,27.489999771118164,27.25,27.510000228881836,27.799999237060547,27.719999313354492,27.979999542236328,28.34000015258789,28.65999984741211,30.18000030517578,30.0,29.84000015258789,29.610000610351562,30.309999465942383,30.56999969482422,30.549999237060547,29.899999618530273,30.389999389648438,30.559999465942383,30.389999389648438,30.59000015258789,31.1200008392334,31.540000915527344,31.670000076293945,31.989999771118164,32.34000015258789,32.58000183105469,32.560001373291016,32.77000045776367,32.77000045776367,33.2400016784668,32.720001220703125,32.79999923706055,33.2400016784668,33.349998474121094,34.130001068115234,34.2400016784668,34.0099983215332,34.08000183105469,33.66999816894531,33.65999984741211,33.38999938964844,33.29999923706055,33.90999984741211,33.560001373291016,33.45000076293945,33.880001068115234,33.27000045776367,33.720001220703125,33.72999954223633,33.81999969482422,34.22999954223633,34.2599983215332,34.400001525878906,34.72999954223633,34.36000061035156,33.88999938964844,33.310001373291016,33.5,33.220001220703125,33.79999923706055,33.060001373291016,33.77000045776367,32.939998626708984,32.849998474121094,32.0,31.850000381469727,32.06999969482422,32.09000015258789,32.41999816894531,32.18000030517578,32.02000045776367,32.400001525878906,31.84000015258789,31.979999542236328,31.8700008392334,31.950000762939453,32.900001525878906,32.91999816894531,32.52000045776367,32.56999969482422,32.130001068115234,31.549999237060547,31.790000915527344,32.349998474121094,32.70000076293945,32.869998931884766,33.47999954223633,33.81999969482422,33.83000183105469,34.810001373291016,34.63999938964844,33.83000183105469,33.88999938964844,33.689998626708984,32.689998626708984,32.439998626708984,31.790000915527344,31.350000381469727,31.510000228881836,31.93000030517578,31.760000228881836,31.93000030517578,31.829999923706055,31.649999618530273,32.02000045776367,32.150001525878906,32.2400016784668,31.719999313354492,31.700000762939453,31.549999237060547,31.670000076293945,32.29999923706055,32.56999969482422,32.66999816894531,33.27000045776367,33.34000015258789,33.29999923706055,32.68000030517578,32.029998779296875,32.119998931884766,32.290000915527344,32.70000076293945,32.77000045776367,32.790000915527344,32.4900016784668],"close":[17.829999923706055,18.049999237060547,17.950000762939453,18.020000457763672,18.110000610351562,18.049999237060547,17.950000762939453,17.84000015258789,17.969999313354492,17.81999969482422,17.559999465942383,17.309999465942383,17.200000762939453,17.15999984741211,17.079999923706055,16.889999389648438,17.329999923706055,17.440000534057617,17.3700008392334,17.209999084472656,16.920000076293945,17.030000686645508,16.959999084472656,16.670000076293945,16.690000534057617,16.649999618530273,16.6299991607666,16.610000610351562,16.780000686645508,16.56999969482422,16.56999969482422,16.969999313354492,17.110000610351562,17.059999465942383,17.420000076293945,17.260000228881836,17.25,17.1299991607666,17.170000076293945,17.149999618530273,17.389999389648438,17.459999084472656,17.56999969482422,17.719999313354492,17.81999969482422,17.8700008392334,17.829999923706055,17.969999313354492,17.940000534057617,17.889999389648438,17.559999465942383,17.600000381469727,17.639999389648438,17.93000030517578,18.030000686645508,18.110000610351562,18.059999465942383,17.969999313354492,17.90999984741211,18.149999618530273,18.34000015258789,18.40999984741211,18.420000076293945,18.549999237060547,18.43000030517578,18.459999084472656,18.360000610351562,18.479999542236328,18.270000457763672,18.350000381469727,18.1299991607666,17.969999313354492,17.690000534057617,17.760000228881836,18.209999084472656,18.84000015258789,18.81999969482422,18.760000228881836,18.809999465942383,18.799999237060547,18.68000030517578,18.600000381469727,18.280000686645508,18.229999542236328,18.459999084472656,18.56999969482422,18.610000610351562,18.770000457763672,18.809999465942383,19.010000228881836,19.079999923706055,19.149999618530273,19.40999984741211,19.540000915527344,19.600000381469727,19.700000762939453,19.84000015258789,19.739999771118164,19.389999389648438,19.079999923706055,19.06999969482422,19.06999969482422,18.90999984741211,19.0,19.489999771118164,19.5,19.65999984741211,19.790000915527344,19.809999465942383,19.6200008392334,19.799999237060547,19.790000915527344,19.8799991607666,19.760000228881836,19.59000015258789,19.670000076293945,19.739999771118164,19.799999237060547,19.709999084472656,20.110000610351562,20.100000381469727,19.739999771118164,19.760000228881836,19.8700008392334,19.790000915527344,19.719999313354492,19.959999084472656,19.889999389648438,19.90999984741211,19.989999771118164,20.100000381469727,20.15999984741211,20.190000534057617,20.170000076293945,20.239999771118164,20.530000686645508,21.049999237060547,21.489999771118164,21.850000381469727,21.6200008392334,21.049999237060547,21.06999969482422,21.3700008392334,21.290000915527344,21.719999313354492,21.1299991607666,21.06999969482422,20.68000030517578,20.079999923706055,20.65999984741211,20.799999237060547,21.06999969482422,21.020000457763672,20.920000076293945,20.920000076293945,20.959999084472656,21.110000610351562,21.079999923706055,21.360000610351562,21.030000686645508,20.969999313354492,21.0,21.280000686645508,21.420000076293945,21.389999389648438,21.329999923706055,21.420000076293945,21.56999969482422,21.559999465942383,21.40999984741211,21.479999542236328,21.1299991607666,21.1200008392334,21.1200008392334,20.829999923706055,20.940000534057617,21.139999389648438,21.469999313354492,21.559999465942383,21.610000610351562,21.59000015258789,21.790000915527344,22.18000030517578,22.219999313354492,22.09000015258789,21.68000030517578,21.790000915527344,22.09000015258789,22.59000015258789,22.940000534057617,23.350000381469727,23.6200008392334,23.579999923706055,23.31999969482422,23.479999542236328,23.719999313354492,24.700000762939453,24.8799991607666,24.760000228881836,24.93000030517578,24.81999969482422,24.950000762939453,24.739999771118164,24.809999465942383,24.770000457763672,24.989999771118164,24.950000762939453,24.799999237060547,24.6299991607666,24.84000015258789,24.510000228881836,24.18000030517578,24.489999771118164,24.709999084472656,26.350000381469727,26.40999984741211,26.8799991607666,27.270000457763672,27.18000030517578,26.799999237060547,26.760000228881836,27.270000457763672,27.780000686645508,28.079999923706055,28.0,28.540000915527344,28.489999771118164,27.850000381469727,28.09000015258789,28.06999969482422,28.270000457763672,27.440000534057617,27.420000076293945,27.389999389648438,27.969999313354492,27.770000457763672,27.100000381469727,26.889999389648438,26.950000762939453,26.899999618530273,26.8799991607666,26.559999465942383,26.610000610351562,25.829999923706055,26.239999771118164,26.850000381469727,27.049999237060547,27.329999923706055,27.25,27.18000030517578,27.360000610351562,27.399999618530273,28.110000610351562,28.270000457763672,27.829999923706055,27.809999465942383,28.290000915527344,28.15999984741211,28.520000457763672,29.1200008392334,29.440000534057617,30.059999465942383,30.309999465942383,31.219999313354492,30.780000686645508,30.479999542236328,30.270000457763672,27.459999084472656,27.459999084472656,27.299999237060547,28.100000381469727,27.479999542236328,27.579999923706055,27.5,27.639999389648438,26.780000686645508,27.040000915527344,27.06999969482422,26.790000915527344,26.280000686645508,26.559999465942383,26.549999237060547,26.75,26.889999389648438,26.59000015258789,26.40999984741211,26.469999313354492,26.100000381469727,26.170000076293945,26.209999084472656,27.100000381469727,27.139999389648438,26.989999771118164,26.729999542236328,26.309999465942383,26.139999389648438,26.139999389648438,26.40999984741211,26.520000457763672,26.540000915527344,27.100000381469727,27.790000915527344,27.520000457763672,27.850000381469727,28.059999465942383,27.93000030517578,28.709999084472656,28.829999923706055,28.479999542236328,28.229999542236328,28.3700008392334,28.530000686645508,28.6299991607666,28.920000076293945,27.719999313354492,25.290000915527344,25.3700008392334,25.209999084472656,26.25,25.790000915527344,26.469999313354492,26.799999237060547,27.219999313354492,26.950000762939453,27.100000381469727,25.790000915527344,26.600000381469727,26.600000381469727,26.8700008392334,26.850000381469727,27.06999969482422,27.209999084472656,26.299999237060547,26.299999237060547,26.829999923706055,26.8700008392334,27.209999084472656,27.6200008392334,27.040000915527344,27.309999465942383,27.309999465942383,27.5,27.459999084472656,28.0,28.09000015258789,28.0,27.979999542236328,27.469999313354492,27.34000015258789,27.860000610351562,28.190000534057617,27.950000762939453,27.920000076293945,28.040000915527344,28.649999618530273,28.559999465942383,28.030000686645508,28.239999771118164,28.139999389648438,27.530000686645508,27.3799991607666,27.520000457763672,27.65999984741211,27.639999389648438,27.65999984741211,27.469999313354492,27.56999969482422,28.010000228881836,28.09000015258789,28.540000915527344,28.309999465942383,28.889999389648438,28.979999542236328,29.399999618530273,28.329999923706055,28.5,28.40999984741211,28.329999923706055,28.1299991607666,27.799999237060547,27.790000915527344,27.84000015258789,28.31999969482422,27.940000534057617,27.90999984741211,27.489999771118164,27.8799991607666,27.110000610351562,26.969999313354492,26.809999465942383,27.420000076293945,27.389999389648438,27.209999084472656,27.8799991607666,28.010000228881836,28.059999465942383,28.100000381469727,28.280000686645508,28.040000915527344,26.75,26.760000228881836,26.889999389648438,26.889999389648438,26.559999465942383,26.8700008392334,26.850000381469727,26.670000076293945,26.229999542236328,26.399999618530273,26.56999969482422,26.81999969482422,26.700000762939453,26.479999542236328,26.6200008392334,26.829999923706055,27.010000228881836,26.979999542236328,26.739999771118164,26.729999542236328,26.709999084472656,26.59000015258789,26.479999542236328,26.639999389648438,27.3799991607666,27.56999969482422,27.579999923706055,27.360000610351562,27.209999084472656,27.56999969482422,27.670000076293945,27.420000076293945,27.18000030517578,27.469999313354492,27.81999969482422,27.93000030517578,28.209999084472656,28.3700008392334,28.309999465942383,28.299999237060547,28.219999313354492,28.459999084472656,27.93000030517578,28.010000228881836,28.139999389648438,27.520000457763672,27.100000381469727,27.34000015258789,27.309999465942383,27.610000610351562,27.209999084472656,27.3799991607666,27.520000457763672,27.5,27.559999465942383,26.25,25.860000610351562,26.149999618530273,26.079999923706055,25.899999618530273,26.079999923706055,26.190000534057617,26.079999923706055,25.84000015258789,25.920000076293945,26.1200008392334,26.549999237060547,27.059999465942383,26.940000534057617,27.010000228881836,26.889999389648438,27.420000076293945,27.139999389648438,27.09000015258789,26.81999969482422,26.719999313354492,26.979999542236328,26.81999969482422,26.520000457763672,26.950000762939453,27.31999969482422,27.290000915527344,26.850000381469727,27.170000076293945,27.84000015258789,27.770000457763672,27.290000915527344,27.31999969482422,26.59000015258789,26.81999969482422,26.729999542236328,26.719999313354492,26.329999923706055,26.649999618530273,26.34000015258789,26.489999771118164,26.889999389648438,27.280000686645508,27.190000534057617,27.190000534057617,27.3799991607666,27.579999923706055,27.489999771118164,27.709999084472656,27.899999618530273,26.81999969482422,27.0,27.270000457763672,27.1200008392334,26.920000076293945,27.3799991607666,27.530000686645508,27.40999984741211,27.959999084472656,27.959999084472656,28.579999923706055,29.690000534057617,29.56999969482422,29.34000015258789,29.59000015258789,30.06999969482422,30.239999771118164,30.489999771118164,29.610000610351562,30.31999969482422,30.059999465942383,30.329999923706055,30.5,30.989999771118164,31.010000228881836,31.450000762939453,31.690000534057617,32.31999969482422,32.130001068115234,32.290000915527344,32.540000915527344,32.72999954223633,32.70000076293945,32.689998626708984,32.77000045776367,33.060001373291016,33.27000045776367,33.88999938964844,33.959999084472656,33.91999816894531,33.38999938964844,33.58000183105469,33.29999923706055,32.959999084472656,33.08000183105469,33.36000061035156,33.38999938964844,33.310001373291016,33.27000045776367,32.61000061035156,33.439998626708984,32.84000015258789,33.709999084472656,33.93000030517578,33.97999954223633,34.06999969482422,34.029998779296875,33.650001525878906,33.529998779296875,32.880001068115234,32.970001220703125,33.189998626708984,33.29999923706055,32.959999084472656,32.970001220703125,32.68000030517578,32.06999969482422,31.649999618530273,31.700000762939453,31.790000915527344,32.02000045776367,31.940000534057617,31.56999969482422,31.809999465942383,31.729999542236328,31.739999771118164,30.950000762939453,31.790000915527344,31.84000015258789,32.869998931884766,32.529998779296875,32.470001220703125,32.290000915527344,31.579999923706055,31.520000457763672,31.40999984741211,32.25,32.45000076293945,32.810001373291016,33.400001525878906,33.630001068115234,33.779998779296875,34.310001373291016,33.59000015258789,33.5,33.790000915527344,32.869998931884766,32.220001220703125,31.90999984741211,31.079999923706055,30.850000381469727,31.440000534057617,31.3700008392334,31.700000762939453,31.68000030517578,31.290000915527344,31.34000015258789,31.84000015258789,31.360000610351562,31.940000534057617,31.459999084472656,31.440000534057617,31.329999923706055,31.59000015258789,32.25,32.540000915527344,32.59000015258789,33.0099983215332,33.189998626708984,32.27000045776367,31.969999313354492,31.719999313354492,32.060001373291016,31.690000534057617,32.4900016784668,32.47999954223633,32.400001525878906,32.119998931884766],"open":[17.700000762939453,17.809999465942383,18.149999618530273,18.020000457763672,17.889999389648438,18.100000381469727,18.020000457763672,17.969999313354492,18.049999237060547,17.920000076293945,17.729999542236328,17.31999969482422,17.3799991607666,17.209999084472656,17.149999618530273,17.139999389648438,17.020000457763672,17.329999923706055,17.440000534057617,17.049999237060547,17.219999313354492,16.920000076293945,16.989999771118164,16.850000381469727,16.700000762939453,16.739999771118164,16.6299991607666,16.6299991607666,16.6200008392334,16.739999771118164,16.6200008392334,16.530000686645508,16.969999313354492,17.1200008392334,17.139999389648438,17.25,17.200000762939453,17.200000762939453,17.209999084472656,17.190000534057617,17.239999771118164,17.3799991607666,17.450000762939453,17.59000015258789,17.770000457763672,17.8700008392334,17.850000381469727,17.829999923706055,17.93000030517578,18.030000686645508,17.809999465942383,17.5,17.639999389648438,17.68000030517578,17.860000610351562,18.049999237060547,18.149999618530273,18.040000915527344,18.0,17.959999084472656,18.239999771118164,18.3700008392334,18.450000762939453,18.459999084472656,18.610000610351562,18.43000030517578,18.479999542236328,18.40999984741211,18.350000381469727,18.299999237060547,18.389999389648438,18.239999771118164,17.969999313354492,17.770000457763672,18.0,18.309999465942383,18.790000915527344,18.829999923706055,18.6200008392334,18.809999465942383,18.780000686645508,18.399999618530273,18.549999237060547,18.329999923706055,18.350000381469727,18.530000686645508,18.600000381469727,18.700000762939453,18.700000762939453,18.81999969482422,19.15999984741211,19.1200008392334,19.139999389648438,19.40999984741211,19.510000228881836,19.6299991607666,19.709999084472656,19.850000381469727,19.65999984741211,19.399999618530273,19.18000030517578,19.110000610351562,19.010000228881836,18.940000534057617,19.059999465942383,19.479999542236328,19.399999618530273,19.709999084472656,19.729999542236328,19.75,19.639999389648438,19.709999084472656,19.920000076293945,19.84000015258789,19.65999984741211,19.56999969482422,19.709999084472656,19.700000762939453,19.8700008392334,19.739999771118164,20.06999969482422,20.100000381469727,19.799999237060547,19.860000610351562,19.979999542236328,19.90999984741211,19.829999923706055,19.920000076293945,19.889999389648438,19.850000381469727,20.0,20.1200008392334,20.25,20.280000686645508,20.549999237060547,20.299999237060547,20.5,21.15999984741211,21.530000686645508,21.809999465942383,21.639999389648438,21.059999465942383,21.15999984741211,21.40999984741211,21.290000915527344,21.530000686645508,21.139999389648438,20.979999542236328,19.940000534057617,20.209999084472656,20.8799991607666,20.799999237060547,21.100000381469727,21.059999465942383,20.889999389648438,20.920000076293945,21.1200008392334,21.110000610351562,21.079999923706055,21.329999923706055,21.100000381469727,20.969999313354492,21.06999969482422,21.420000076293945,21.43000030517578,21.360000610351562,21.40999984741211,21.350000381469727,21.450000762939453,21.510000228881836,21.549999237060547,21.479999542236328,21.170000076293945,21.200000762939453,20.989999771118164,20.860000610351562,21.010000228881836,21.350000381469727,21.510000228881836,21.610000610351562,21.799999237060547,21.510000228881836,21.84000015258789,22.309999465942383,22.229999542236328,21.8700008392334,21.719999313354492,21.81999969482422,22.030000686645508,22.649999618530273,22.969999313354492,23.420000076293945,23.639999389648438,23.389999389648438,23.200000762939453,23.540000915527344,23.979999542236328,24.540000915527344,24.729999542236328,24.850000381469727,24.75,24.8700008392334,25.0,24.780000686645508,24.75,24.899999618530273,25.09000015258789,24.690000534057617,24.860000610351562,24.719999313354492,24.6299991607666,24.559999465942383,24.270000457763672,24.59000015258789,25.3799991607666,26.40999984741211,26.280000686645508,26.8799991607666,27.290000915527344,27.299999237060547,26.75,26.649999618530273,27.350000381469727,27.59000015258789,28.100000381469727,28.030000686645508,28.540000915527344,28.59000015258789,27.860000610351562,28.09000015258789,28.170000076293945,28.219999313354492,27.469999313354492,27.360000610351562,27.520000457763672,27.93000030517578,27.850000381469727,27.31999969482422,27.020000457763672,26.950000762939453,26.8700008392334,26.700000762939453,26.399999618530273,26.59000015258789,26.1200008392334,26.229999542236328,26.850000381469727,27.100000381469727,27.229999542236328,27.200000762939453,27.15999984741211,27.420000076293945,27.6200008392334,28.25,28.299999237060547,27.93000030517578,27.739999771118164,28.489999771118164,28.25,28.579999923706055,29.389999389648438,29.440000534057617,29.969999313354492,30.579999923706055,31.450000762939453,31.299999237060547,30.479999542236328,29.040000915527344,27.549999237060547,27.540000915527344,27.56999969482422,28.229999542236328,26.84000015258789,27.350000381469727,27.68000030517578,27.709999084472656,26.860000610351562,27.200000762939453,26.989999771118164,26.450000762939453,26.360000610351562,26.649999618530273,26.600000381469727,26.75,26.639999389648438,26.540000915527344,26.530000686645508,26.450000762939453,26.110000610351562,26.270000457763672,26.190000534057617,27.5,26.90999984741211,26.799999237060547,26.40999984741211,26.360000610351562,26.030000686645508,26.149999618530273,26.65999984741211,26.600000381469727,26.81999969482422,27.040000915527344,27.799999237060547,27.639999389648438,27.770000457763672,27.989999771118164,28.079999923706055,28.829999923706055,29.030000686645508,28.489999771118164,28.040000915527344,28.110000610351562,28.3700008392334,28.3799991607666,27.860000610351562,26.719999313354492,24.3799991607666,26.270000457763672,24.690000534057617,25.899999618530273,25.920000076293945,27.0,26.920000076293945,27.09000015258789,26.770000457763672,26.860000610351562,26.280000686645508,26.850000381469727,26.700000762939453,26.719999313354492,26.829999923706055,26.8700008392334,26.520000457763672,26.09000015258789,26.6299991607666,26.559999465942383,26.850000381469727,27.280000686645508,27.850000381469727,27.309999465942383,27.84000015258789,27.399999618530273,27.3700008392334,27.209999084472656,28.020000457763672,27.8799991607666,28.0,27.8700008392334,27.389999389648438,27.260000228881836,28.079999923706055,28.299999237060547,27.93000030517578,27.790000915527344,28.25,28.65999984741211,28.530000686645508,28.1299991607666,28.260000228881836,28.100000381469727,27.709999084472656,27.510000228881836,27.65999984741211,27.889999389648438,27.6200008392334,27.829999923706055,27.6200008392334,27.6299991607666,28.219999313354492,27.940000534057617,28.68000030517578,28.34000015258789,28.940000534057617,29.079999923706055,29.360000610351562,28.329999923706055,28.43000030517578,28.399999618530273,28.139999389648438,28.209999084472656,27.700000762939453,27.760000228881836,27.829999923706055,28.280000686645508,27.979999542236328,27.200000762939453,27.6299991607666,27.760000228881836,27.170000076293945,26.8700008392334,26.84000015258789,27.530000686645508,27.579999923706055,27.399999618530273,27.860000610351562,27.610000610351562,27.780000686645508,28.110000610351562,28.270000457763672,27.110000610351562,26.889999389648438,26.920000076293945,26.899999618530273,26.899999618530273,26.649999618530273,26.809999465942383,26.90999984741211,26.549999237060547,26.100000381469727,26.40999984741211,26.510000228881836,26.889999389648438,26.700000762939453,26.540000915527344,26.6200008392334,26.8700008392334,27.0,26.729999542236328,26.739999771118164,26.8700008392334,26.760000228881836,26.75,26.6299991607666,26.6200008392334,27.299999237060547,27.600000381469727,27.670000076293945,27.40999984741211,27.290000915527344,27.56999969482422,27.700000762939453,27.34000015258789,27.200000762939453,27.6299991607666,27.84000015258789,28.18000030517578,28.299999237060547,28.280000686645508,28.229999542236328,28.239999771118164,28.229999542236328,28.59000015258789,28.010000228881836,27.84000015258789,28.100000381469727,27.5,27.100000381469727,27.09000015258789,27.469999313354492,27.6200008392334,27.100000381469727,27.649999618530273,27.6200008392334,27.559999465942383,28.0,26.479999542236328,25.899999618530273,26.18000030517578,26.15999984741211,25.940000534057617,26.100000381469727,25.979999542236328,25.959999084472656,25.799999237060547,26.0,26.1200008392334,26.549999237060547,27.139999389648438,26.969999313354492,27.079999923706055,26.850000381469727,27.43000030517578,27.06999969482422,26.700000762939453,26.979999542236328,26.799999237060547,27.020000457763672,26.690000534057617,26.649999618530273,26.959999084472656,27.209999084472656,27.31999969482422,26.979999542236328,27.1299991607666,27.8700008392334,27.719999313354492,27.34000015258789,27.34000015258789,26.5,26.959999084472656,26.770000457763672,26.65999984741211,26.399999618530273,26.709999084472656,26.31999969482422,26.600000381469727,26.84000015258789,27.270000457763672,27.25,27.299999237060547,27.489999771118164,27.540000915527344,27.489999771118164,27.959999084472656,28.0,26.889999389648438,27.0,27.399999618530273,27.139999389648438,27.110000610351562,27.309999465942383,27.489999771118164,27.540000915527344,28.139999389648438,28.329999923706055,29.1299991607666,29.979999542236328,29.799999237060547,29.229999542236328,29.739999771118164,30.5,30.360000610351562,29.8799991607666,29.729999542236328,30.399999618530273,29.959999084472656,30.40999984741211,30.479999542236328,31.219999313354492,31.479999542236328,31.510000228881836,31.709999084472656,32.33000183105469,32.5,32.5,32.599998474121094,32.7400016784668,32.630001068115234,32.66999816894531,32.70000076293945,33.130001068115234,33.75,34.0,33.7400016784668,33.88999938964844,33.54999923706055,33.65999984741211,33.20000076293945,32.83000183105469,33.380001068115234,33.54999923706055,33.400001525878906,33.52000045776367,33.2400016784668,32.790000915527344,33.4900016784668,32.810001373291016,33.619998931884766,33.7599983215332,33.939998626708984,34.0,34.279998779296875,33.810001373291016,33.150001525878906,33.5,32.880001068115234,33.220001220703125,32.119998931884766,32.869998931884766,32.79999923706055,32.790000915527344,31.90999984741211,31.450000762939453,31.65999984741211,31.149999618530273,31.75,31.950000762939453,31.84000015258789,32.27000045776367,31.729999542236328,31.68000030517578,31.350000381469727,31.850000381469727,31.790000915527344,32.81999969482422,32.36000061035156,32.439998626708984,32.0099983215332,31.1299991607666,31.540000915527344,31.65999984741211,32.540000915527344,32.5099983215332,32.84000015258789,33.5099983215332,33.689998626708984,33.90999984741211,34.310001373291016,33.68000030517578,33.52000045776367,33.630001068115234,32.58000183105469,32.400001525878906,31.760000228881836,31.059999465942383,30.850000381469727,31.5,31.520000457763672,31.65999984741211,31.56999969482422,31.350000381469727,31.540000915527344,32.150001525878906,31.360000610351562,31.100000381469727,31.260000228881836,31.350000381469727,31.09000015258789,31.579999923706055,32.11000061035156,32.5,32.43000030517578,33.15999984741211,33.130001068115234,32.439998626708984,31.850000381469727,32.0099983215332,32.02000045776367,31.989999771118164,32.54999923706055,32.43000030517578,32.369998931884766],"low":[17.670000076293945,17.760000228881836,17.899999618530273,17.8700008392334,17.790000915527344,17.950000762939453,17.899999618530273,17.700000762939453,17.889999389648438,17.799999237060547,17.5,17.100000381469727,17.100000381469727,17.09000015258789,17.040000915527344,16.850000381469727,16.950000762939453,17.299999237060547,17.25,17.010000228881836,16.899999618530273,16.860000610351562,16.739999771118164,16.6200008392334,16.600000381469727,16.520000457763672,16.56999969482422,16.530000686645508,16.56999969482422,16.469999313354492,16.489999771118164,16.510000228881836,16.90999984741211,17.0,17.09000015258789,17.1299991607666,17.170000076293945,17.09000015258789,17.049999237060547,17.020000457763672,17.18000030517578,17.34000015258789,17.420000076293945,17.56999969482422,17.75,17.81999969482422,17.739999771118164,17.760000228881836,17.889999389648438,17.860000610351562,17.450000762939453,17.479999542236328,17.520000457763672,17.65999984741211,17.829999923706055,18.010000228881836,18.049999237060547,17.889999389648438,17.899999618530273,17.889999389648438,18.149999618530273,18.170000076293945,18.299999237060547,18.43000030517578,18.360000610351562,18.219999313354492,18.350000381469727,18.3700008392334,18.190000534057617,18.1200008392334,18.06999969482422,17.920000076293945,17.610000610351562,17.65999984741211,17.950000762939453,18.260000228881836,18.56999969482422,18.690000534057617,18.520000457763672,18.6299991607666,18.6299991607666,18.399999618530273,18.260000228881836,18.1299991607666,18.18000030517578,18.3799991607666,18.489999771118164,18.670000076293945,18.649999618530273,18.809999465942383,18.950000762939453,19.049999237060547,19.139999389648438,19.3700008392334,19.5,19.520000457763672,19.700000762939453,19.719999313354492,19.280000686645508,19.049999237060547,19.020000457763672,19.0,18.829999923706055,18.8799991607666,18.989999771118164,19.3700008392334,19.290000915527344,19.520000457763672,19.670000076293945,19.579999923706055,19.6200008392334,19.65999984741211,19.850000381469727,19.700000762939453,19.549999237060547,19.559999465942383,19.670000076293945,19.639999389648438,19.6299991607666,19.739999771118164,20.010000228881836,19.709999084472656,19.6200008392334,19.739999771118164,19.68000030517578,19.469999313354492,19.760000228881836,19.770000457763672,19.799999237060547,19.84000015258789,19.899999618530273,20.010000228881836,20.09000015258789,20.149999618530273,20.030000686645508,20.270000457763672,20.440000534057617,21.100000381469727,21.5,21.559999465942383,21.049999237060547,21.010000228881836,21.139999389648438,21.139999389648438,21.280000686645508,21.110000610351562,20.93000030517578,20.510000228881836,19.68000030517578,20.06999969482422,20.799999237060547,20.799999237060547,20.799999237060547,20.81999969482422,20.65999984741211,20.84000015258789,20.90999984741211,20.989999771118164,21.020000457763672,20.950000762939453,20.84000015258789,20.889999389648438,20.979999542236328,21.329999923706055,21.299999237060547,21.209999084472656,21.219999313354492,21.309999465942383,21.219999313354492,21.290000915527344,21.3799991607666,21.040000915527344,21.049999237060547,20.959999084472656,20.559999465942383,20.719999313354492,20.969999313354492,21.299999237060547,21.440000534057617,21.59000015258789,21.549999237060547,21.459999084472656,21.81999969482422,22.059999465942383,22.040000915527344,21.6200008392334,21.610000610351562,21.649999618530273,22.010000228881836,22.600000381469727,22.790000915527344,23.299999237060547,23.56999969482422,23.059999465942383,23.190000534057617,23.360000610351562,23.860000610351562,24.510000228881836,24.510000228881836,24.700000762939453,24.5,24.65999984741211,24.649999618530273,24.56999969482422,24.600000381469727,24.770000457763672,24.90999984741211,24.65999984741211,24.510000228881836,24.649999618530273,24.350000381469727,24.139999389648438,23.969999313354492,24.540000915527344,25.3799991607666,26.190000534057617,26.280000686645508,26.8799991607666,27.1200008392334,26.760000228881836,26.639999389648438,26.649999618530273,27.350000381469727,27.59000015258789,27.770000457763672,27.979999542236328,28.479999542236328,27.649999618530273,27.860000610351562,27.959999084472656,28.079999923706055,27.34000015258789,27.200000762939453,27.1200008392334,27.479999542236328,27.6299991607666,27.020000457763672,26.790000915527344,26.8799991607666,26.799999237060547,26.700000762939453,26.420000076293945,26.110000610351562,25.780000686645508,25.84000015258789,26.139999389648438,26.549999237060547,26.989999771118164,27.100000381469727,27.049999237060547,26.93000030517578,27.350000381469727,27.510000228881836,28.139999389648438,27.729999542236328,27.690000534057617,27.68000030517578,28.020000457763672,28.18000030517578,28.479999542236328,29.25,29.34000015258789,29.8799991607666,30.549999237060547,30.65999984741211,30.09000015258789,30.170000076293945,27.290000915527344,26.950000762939453,27.1299991607666,27.5,27.420000076293945,26.719999313354492,27.329999923706055,27.489999771118164,26.540000915527344,26.579999923706055,26.739999771118164,26.389999389648438,26.1299991607666,26.18000030517578,26.540000915527344,26.559999465942383,26.649999618530273,26.219999313354492,26.190000534057617,26.18000030517578,25.43000030517578,25.93000030517578,25.889999389648438,26.18000030517578,26.940000534057617,26.6200008392334,26.219999313354492,25.860000610351562,25.530000686645508,25.780000686645508,26.100000381469727,26.329999923706055,26.34000015258789,26.639999389648438,26.969999313354492,27.459999084472656,27.459999084472656,27.719999313354492,27.760000228881836,28.059999465942383,28.649999618530273,28.350000381469727,28.06999969482422,27.979999542236328,28.09000015258789,28.09000015258789,28.360000610351562,27.6299991607666,25.110000610351562,23.940000534057617,24.81999969482422,24.389999389648438,25.110000610351562,25.420000076293945,26.610000610351562,26.8799991607666,26.81999969482422,26.709999084472656,25.43000030517578,26.020000457763672,26.40999984741211,26.489999771118164,26.59000015258789,26.559999465942383,26.84000015258789,25.950000762939453,26.020000457763672,26.450000762939453,26.270000457763672,26.729999542236328,27.229999542236328,27.020000457763672,26.959999084472656,26.899999618530273,27.329999923706055,27.239999771118164,27.209999084472656,27.81999969482422,27.649999618530273,27.950000762939453,27.459999084472656,27.06999969482422,27.200000762939453,28.020000457763672,27.8799991607666,27.6200008392334,27.790000915527344,27.81999969482422,28.450000762939453,27.920000076293945,27.920000076293945,27.93000030517578,27.420000076293945,27.200000762939453,27.3700008392334,27.3799991607666,27.350000381469727,27.549999237060547,27.43000030517578,27.280000686645508,27.530000686645508,27.790000915527344,27.889999389648438,28.170000076293945,28.260000228881836,28.760000228881836,28.920000076293945,28.110000610351562,27.8799991607666,28.190000534057617,28.18000030517578,27.709999084472656,27.6200008392334,27.31999969482422,27.639999389648438,27.75,27.770000457763672,27.760000228881836,26.889999389648438,27.540000915527344,27.0,26.950000762939453,26.479999542236328,26.739999771118164,27.260000228881836,27.1299991607666,27.280000686645508,27.799999237060547,27.600000381469727,27.5,28.020000457763672,27.420000076293945,26.670000076293945,26.75,26.670000076293945,26.760000228881836,26.270000457763672,26.270000457763672,26.690000534057617,26.639999389648438,26.18000030517578,26.020000457763672,26.309999465942383,26.489999771118164,26.6299991607666,26.440000534057617,26.139999389648438,26.56999969482422,26.729999542236328,26.84000015258789,26.549999237060547,26.559999465942383,26.610000610351562,26.219999313354492,26.290000915527344,26.610000610351562,26.6200008392334,27.209999084472656,27.489999771118164,27.329999923706055,27.06999969482422,27.270000457763672,27.489999771118164,27.280000686645508,27.18000030517578,27.139999389648438,27.610000610351562,27.75,28.030000686645508,28.010000228881836,28.200000762939453,28.0,28.149999618530273,28.030000686645508,27.93000030517578,27.719999313354492,27.610000610351562,27.459999084472656,27.09000015258789,27.010000228881836,27.0,27.34000015258789,27.0,27.020000457763672,27.350000381469727,27.360000610351562,27.1299991607666,26.239999771118164,25.760000228881836,25.809999465942383,25.81999969482422,25.860000610351562,25.729999542236328,25.959999084472656,25.600000381469727,25.75,25.65999984741211,25.920000076293945,26.040000915527344,26.389999389648438,26.790000915527344,26.90999984741211,26.81999969482422,26.68000030517578,27.1200008392334,26.920000076293945,26.350000381469727,26.700000762939453,26.540000915527344,26.559999465942383,26.31999969482422,26.579999923706055,26.860000610351562,27.170000076293945,26.780000686645508,26.889999389648438,27.059999465942383,27.690000534057617,27.25,27.270000457763672,26.530000686645508,26.450000762939453,26.579999923706055,26.440000534057617,26.239999771118164,26.350000381469727,26.31999969482422,26.309999465942383,26.549999237060547,26.84000015258789,27.18000030517578,27.079999923706055,27.219999313354492,27.420000076293945,27.360000610351562,27.190000534057617,27.1299991607666,26.59000015258789,26.829999923706055,27.0,26.93000030517578,26.700000762939453,27.06999969482422,27.309999465942383,27.31999969482422,27.389999389648438,27.739999771118164,28.239999771118164,28.93000030517578,29.479999542236328,28.989999771118164,29.15999984741211,29.56999969482422,30.010000228881836,29.899999618530273,29.450000762939453,29.65999984741211,29.540000915527344,29.700000762939453,30.239999771118164,30.459999084472656,30.899999618530273,31.209999084472656,31.420000076293945,31.670000076293945,31.809999465942383,32.13999938964844,32.380001068115234,32.16999816894531,32.630001068115234,32.13999938964844,32.209999084472656,32.56999969482422,32.95000076293945,33.06999969482422,33.5,33.470001220703125,33.279998779296875,33.2400016784668,33.150001525878906,32.93000030517578,32.66999816894531,33.029998779296875,33.2400016784668,33.060001373291016,33.22999954223633,32.61000061035156,32.5,32.83000183105469,32.439998626708984,33.61000061035156,33.66999816894531,33.77000045776367,33.83000183105469,33.52000045776367,33.029998779296875,32.52000045776367,32.83000183105469,32.810001373291016,33.220001220703125,32.029998779296875,32.7599983215332,32.459999084472656,31.719999313354492,31.360000610351562,31.399999618530273,31.56999969482422,30.920000076293945,31.709999084472656,31.149999618530273,31.729999542236328,31.06999969482422,31.170000076293945,30.729999542236328,31.280000686645508,31.59000015258789,31.65999984741211,32.380001068115234,32.13999938964844,32.09000015258789,31.329999923706055,30.8799991607666,31.229999542236328,31.510000228881836,32.220001220703125,32.18000030517578,32.790000915527344,33.279998779296875,33.34000015258789,33.560001373291016,33.56999969482422,33.380001068115234,33.349998474121094,32.849998474121094,32.119998931884766,31.860000610351562,31.059999465942383,30.81999969482422,30.84000015258789,31.34000015258789,31.3700008392334,31.549999237060547,31.25,31.030000686645508,31.43000030517578,31.34000015258789,31.25,31.0,31.139999389648438,31.1200008392334,30.889999389648438,31.56999969482422,31.6200008392334,32.15999984741211,32.33000183105469,32.97999954223633,32.189998626708984,31.920000076293945,31.510000228881836,31.6299991607666,31.649999618530273,31.940000534057617,32.209999084472656,32.349998474121094,31.770000457763672],"volume":[13141200,14367100,10839200,12288800,12962200,15386300,14113000,16028800,10319000,12903300,13926400,31605600,19018000,13142400,14416900,25500500,23723800,14265400,13665900,12446200,16870600,16474000,20964500,14058000,12700400,16670800,17004000,9323400,11205600,15183300,14250200,18223200,17603900,13300600,10843800,13092600,9892600,8172200,12062800,11414800,15578700,10955500,10815600,11811700,10856500,10734900,11290600,11397500,8024700,18206700,20940800,30086900,16906600,18142800,11145300,13742500,10169100,16549700,9156000,8699000,15939400,10873300,10157800,11384700,8949600,9872600,11639600,8290600,10675600,12520500,15506300,10026000,16201600,13072600,26119500,25698400,16188200,12914100,12485500,17447500,9415500,10293500,16059200,18135000,14689700,12409400,11963200,11863800,11640600,8029000,8141300,12389000,14640500,13622700,11482900,12152800,10286300,10302900,11120000,11921500,9615000,11884800,9005800,9664400,19745200,14348500,13990700,14730800,11409500,9188900,11566500,9229800,10083700,7979400,8446700,11724300,8880500,10930000,28989500,11998500,9937300,13503400,10532000,42524200,10789700,12815400,11016100,11916500,9640500,13993100,9648500,15623300,18489400,13844400,14691300,23408500,42322400,26891100,15594800,20814900,20630700,20800200,12587900,13805100,16671800,15294600,12092600,18941200,18837000,19934600,15593700,10592500,13464700,7603400,9484600,7947500,12283100,8170500,10010000,9770700,11349000,7767200,11384000,10758300,10979400,8327400,8562900,26383300,11945000,14875000,9093000,11478500,11855300,9044100,10563100,9023000,10036900,11136600,10256300,10153100,11860800,21988200,11610100,11105200,12086200,14574600,12662100,10362100,15698100,15220900,17220600,11021000,12242600,10575800,6730500,20257800,21490000,16198800,19919500,17604000,24172200,13670600,9920100,7976700,9856500,15834200,16549400,10034800,10089800,14117300,12806100,13274500,13273400,18874200,27282700,13260500,17402000,15876100,14748800,11759400,9870200,12426300,15941000,16420700,11950200,14618000,12382200,26211100,11272800,8127100,6268200,9652400,12491100,9852600,13451600,11530400,12138700,15516800,15058600,10795700,8284800,11582300,14320000,12764500,20249900,28504400,10863300,4702800,8172100,6755600,7953900,7862400,13891800,9877300,14420800,9703900,11149000,11912500,12019000,14599900,12104200,21219100,16062400,22826600,20361200,22002800,12773500,37477200,23941400,14620600,16858900,21419100,12768300,12009200,12067800,15741100,12992700,16680600,16879100,15357000,14668500,12565400,12601900,12193400,12513600,21468900,15017200,15350000,12330800,15315700,16400200,16312200,16430300,12418200,13530000,12813600,14227400,14035700,11236200,10448800,8635000,10623700,12056500,11478000,8205300,19506400,12508500,11393900,11898800,8885200,8357100,13867500,8692100,8662500,16704000,29083900,23814400,16547000,26281200,17628500,15769100,11119600,12974800,11724200,22873900,19053200,18212100,19540400,10988200,9267300,11939300,10927000,15398200,13555100,10497900,17724100,19004700,13832600,14765200,8832500,13049900,13914000,10651700,11996400,12400000,7841500,7644500,11807700,10493200,12400600,15941700,10609600,12942400,15718400,16709000,11723700,11909100,10590000,11892300,12884300,13945600,13379100,9233700,13027300,11844500,12722000,10601800,17087700,13397200,13252100,13100700,12445200,17106100,14239900,18914800,15597500,5100600,9336100,14131100,13026100,11760300,11281000,14618900,16441400,16290600,24725400,18793100,19410000,13201700,22335900,19086900,15215800,13866600,15308200,18126200,14893100,16329100,16654700,17996200,38849100,17708300,15120900,12205000,15164400,14462100,14969600,13657300,10558400,12432600,16175500,11632800,13030200,11144700,13705500,14137500,11852800,14034500,10941300,10270700,13220800,11509200,14652100,10998900,12037000,11016200,8665000,9551400,12100000,9974300,10169900,20820600,9891400,11122200,14020800,13493300,13771800,13675800,16456300,13920000,11822000,12537800,10716800,9690600,16501400,14633900,13835200,11761700,9975100,9641900,13166400,13970300,19745500,11439500,13323300,29594400,19250100,16550200,16978500,18370800,15228400,14287400,15600600,16101600,18891700,12929300,11602400,12878400,12348200,10557700,15289400,17510700,14176300,16210400,15595200,19024600,14887300,23465300,15378100,10980200,5815700,13036700,11198000,10768100,11907400,14290800,12518300,13651700,15477000,11034100,10579500,12074000,12300300,12229600,12326900,17976200,9417500,8517900,3905000,5094000,7968700,8074100,9434300,10257300,17778500,19691800,11123800,12654900,13382600,13562600,11440600,13634500,11802100,14289600,17090000,17547800,29210800,17249000,15781500,14938700,17467300,18864600,18926700,15785600,17139000,18763700,11523200,11765900,11713100,12322200,13391000,15378200,14026700,12213900,11952700,14436600,15816400,10040900,11971400,9971900,12412300,16322300,15539700,15675600,11345600,16913400,12941600,12552800,13108500,12546900,14180700,10512200,10930800,11722600,13858800,14364300,26372000,22314900,13247400,15095400,11080000,18007000,10328000,18488800,15741700,9473600,8052900,9359300,15180800,11465900,10813200,10601600,15796400,11561200,11962400,14356000,10838400,9964700,13776900,19406000,11311500,14889400,11603900,10096000,14938700,10091400,13543900,9289400,12802200,12182100,8886400,9001400,9276500,8680000,9252700,11542200,8033900,15848100,8681300,10482900,6676500,8509300,8857200,7505700,20880100,7738100,6298300,8996900,7273600,6904300,9407100,10396000,6742600,6976400,8396900,13116300,10212000,10481000,18944300,9174900,11621300,7952100,9846000,15126700,13111400,20576400,8380400,9482900,7181000,6858300,7284500,7008700,5991200]}],"adjclose":[{"adjclose":[15.830214500427246,16.02553939819336,15.93675708770752,15.99890422821045,16.07880973815918,16.02553939819336,15.93675708770752,15.839092254638672,15.954513549804688,15.821332931518555,15.590497016906738,15.368535041809082,15.2708740234375,15.235360145568848,15.164332389831543,14.995643615722656,15.386292457580566,15.483955383300781,15.421805381774902,15.532817840576172,15.271080017089844,15.370360374450684,15.307180404663086,15.045443534851074,15.063494682312012,15.027393341064453,15.009340286254883,14.991292953491211,15.14472770690918,14.955190658569336,14.955190658569336,15.316206932067871,15.442564964294434,15.39743709564209,15.72235107421875,15.577946662902832,15.568921089172363,15.460615158081055,15.496719360351562,15.478667259216309,15.695279121398926,15.758454322814941,15.857735633850098,15.993117332458496,16.083370208740234,16.12849998474121,16.092397689819336,16.21875762939453,16.191679000854492,16.146549224853516,15.848711967468262,15.88481330871582,15.920914649963379,16.18265151977539,16.27290916442871,16.345111846923828,16.299985885620117,16.21875762939453,16.164600372314453,16.381214141845703,16.552698135375977,16.615873336791992,16.624902725219727,16.742229461669922,16.633928298950195,16.661001205444336,16.57074737548828,16.67905616760254,16.489517211914062,16.561721801757812,16.363162994384766,16.21875762939453,15.966043472290039,16.029218673706055,16.435365676879883,17.003969192504883,16.985919952392578,16.931766510009766,16.97689437866211,16.96786880493164,16.859561920166016,17.05023193359375,16.756893157958984,16.711061477661133,16.92189598083496,17.022733688354492,17.05940055847168,17.20606803894043,17.242734909057617,17.426069259643555,17.490238189697266,17.554405212402344,17.792741775512695,17.911911010742188,17.96691131591797,18.058578491210938,18.186914443969727,18.095245361328125,17.7744083404541,17.490238189697266,17.481067657470703,17.481067657470703,17.33440399169922,17.41690444946289,17.866073608398438,17.875242233276367,18.021913528442383,18.141082763671875,18.159414291381836,17.985246658325195,18.150245666503906,18.141082763671875,18.223581314086914,18.11358070373535,17.957744598388672,18.03108024597168,18.095245361328125,18.150245666503906,18.067745208740234,18.434419631958008,18.425251007080078,18.095245361328125,18.11358070373535,18.214414596557617,18.141082763671875,18.07691192626953,18.296916961669922,18.232746124267578,18.251079559326172,18.32441520690918,18.425251007080078,18.480253219604492,18.507749557495117,18.48941993713379,18.553586959838867,18.819421768188477,19.29609489440918,19.69943618774414,20.02943992614746,19.818603515625,19.29609489440918,19.31443214416504,19.589433670043945,19.51609992980957,19.91027069091797,19.62971305847168,19.573974609375,19.21166229248047,18.654264450073242,19.193082809448242,19.323143005371094,19.573974609375,19.527524948120117,19.43462562561035,19.43462562561035,19.471784591674805,19.611135482788086,19.583263397216797,19.8433837890625,19.536815643310547,19.481075286865234,19.508943557739258,19.76906394958496,19.899124145507812,19.871252059936523,19.81551170349121,19.899124145507812,20.038471221923828,20.029184341430664,19.88983154296875,19.954862594604492,19.62971305847168,19.620424270629883,19.620424270629883,19.35101318359375,19.453203201293945,19.63900375366211,19.945571899414062,20.029184341430664,20.075634002685547,20.057052612304688,20.24285125732422,20.605159759521484,20.642318725585938,20.52155303955078,20.140663146972656,20.24285125732422,20.52155303955078,20.986047744750977,21.311201095581055,21.692089080810547,21.942916870117188,21.905757904052734,21.664215087890625,21.812856674194336,22.035816192626953,22.94623565673828,23.11345100402832,23.00197410583496,23.159900665283203,23.05771255493164,23.178482055664062,22.983394622802734,23.048425674438477,23.01126480102539,23.21564292907715,23.178482055664062,23.039134979248047,22.88120460510254,23.0762939453125,23.03681755065918,22.726654052734375,23.01801872253418,23.224796295166016,24.766223907470703,24.822616577148438,25.264366149902344,25.630929946899414,25.546335220336914,25.189176559448242,25.151580810546875,25.630929946899414,26.110275268554688,26.392240524291992,26.31705093383789,26.824594497680664,26.777597427368164,26.17606544494629,26.401639938354492,26.382841110229492,26.57082176208496,25.79071044921875,25.77191162109375,25.74371337890625,26.288850784301758,26.100873947143555,25.471147537231445,25.273765563964844,25.33016014099121,25.283164978027344,25.264366149902344,24.963600158691406,25.010595321655273,24.27747917175293,24.66283416748047,25.236173629760742,25.424150466918945,25.687320709228516,25.61212921142578,25.546335220336914,25.715518951416016,25.753110885620117,26.420438766479492,26.57082176208496,26.157268524169922,26.138469696044922,26.589622497558594,26.467432022094727,26.805797576904297,27.369733810424805,27.67049789428711,28.253231048583984,28.488204956054688,29.343507766723633,28.92995834350586,28.647987365722656,28.450611114501953,25.80950355529785,25.80950355529785,25.65912437438965,26.411039352416992,25.828306198120117,26.19684600830078,26.120859146118164,26.253835678100586,25.436965942382812,25.683927536010742,25.71242332458496,25.446468353271484,24.96204376220703,25.227998733520508,25.2185001373291,25.408472061157227,25.54144859313965,25.256494522094727,25.085521697998047,25.14251136779785,24.791067123413086,24.857559204101562,24.895549774169922,25.740921020507812,25.778911590576172,25.63643455505371,25.38947296142578,24.990537643432617,24.829063415527344,24.829063415527344,25.085521697998047,25.190006256103516,25.209003448486328,25.740921020507812,26.396316528320312,26.139854431152344,26.453304290771484,26.652774810791016,26.529293060302734,27.270174026489258,27.384157180786133,27.051708221435547,26.81424903869629,26.947227478027344,27.09920310974121,27.19418716430664,27.46964454650879,26.329824447631836,24.021690368652344,24.097679138183594,23.945703506469727,24.933544158935547,24.49661636352539,25.14251136779785,25.455963134765625,25.854900360107422,25.598440170288086,25.740921020507812,24.49661636352539,25.265995025634766,25.265995025634766,25.52245330810547,25.50345802307129,25.71242332458496,25.845399856567383,25.25296401977539,25.25296401977539,25.761863708496094,25.800273895263672,26.126737594604492,26.520416259765625,25.9635066986084,26.222755432128906,26.222755432128906,26.405193328857422,26.366783142089844,26.885286331176758,26.971704483032227,26.885286331176758,26.8660831451416,26.376386642456055,26.251562118530273,26.75086212158203,27.06772232055664,26.837276458740234,26.8084716796875,26.92369270324707,27.50940704345703,27.422990798950195,26.914094924926758,27.11573028564453,27.019712448120117,26.433998107910156,26.289968490600586,26.424396514892578,26.558822631835938,26.53961753845215,26.558822631835938,26.376386642456055,26.47240447998047,26.894887924194336,26.971704483032227,27.403789520263672,27.182945251464844,27.73985481262207,27.826271057128906,28.229549407958984,27.202150344848633,27.365381240844727,27.278963088989258,27.202150344848633,27.010108947753906,26.693246841430664,26.68364906311035,26.73165512084961,27.192546844482422,26.82767677307129,26.79886817932129,26.39558982849121,26.770063400268555,26.030719757080078,25.896289825439453,25.74266242980957,26.328378677368164,26.299571990966797,26.126737594604492,26.770063400268555,26.894887924194336,27.22771453857422,27.266529083251953,27.441190719604492,27.208309173583984,25.956571578979492,25.96627426147461,26.092418670654297,26.092418670654297,25.772205352783203,26.073013305664062,26.053604125976562,25.878944396972656,25.451993942260742,25.61695098876953,25.78190803527832,26.024494171142578,25.90805435180664,25.694578170776367,25.830427169799805,26.034196853637695,26.208858489990234,26.17974853515625,25.94686508178711,25.937162399291992,25.917755126953125,25.80131721496582,25.694578170776367,25.849834442138672,26.567882537841797,26.752246856689453,26.761951446533203,26.548479080200195,26.40292739868164,26.752246856689453,26.849281311035156,26.606698989868164,26.373817443847656,26.655216217041016,26.99483299255371,27.10157012939453,27.37326431274414,27.528522491455078,27.470300674438477,27.460596084594727,27.382966995239258,27.6158504486084,27.10157012939453,27.179197311401367,27.305341720581055,26.703733444213867,26.29619026184082,26.529069900512695,26.49995994567871,26.791061401367188,26.40292739868164,26.567882537841797,26.703733444213867,26.684326171875,26.742544174194336,25.47140121459961,25.092967987060547,25.374366760253906,25.30644416809082,25.13178062438965,25.30644416809082,25.413179397583008,25.592761993408203,25.35724639892578,25.435752868652344,25.632015228271484,26.053979873657227,26.554452896118164,26.436697006225586,26.505388259887695,26.38762855529785,26.90772819519043,26.632959365844727,26.583892822265625,26.318937301635742,26.22080421447754,26.475948333740234,26.318937301635742,26.02454376220703,26.446508407592773,26.809595108032227,26.7801570892334,26.348377227783203,26.662399291992188,27.319881439208984,27.251190185546875,26.7801570892334,26.809595108032227,26.09323501586914,26.318937301635742,26.230619430541992,26.22080421447754,25.838092803955078,26.15211296081543,25.847904205322266,25.995101928710938,26.38762855529785,26.77034568786621,26.682025909423828,26.682025909423828,26.86847496032715,27.064739227294922,26.976421356201172,27.19230842590332,27.378759384155273,26.318937301635742,26.495574951171875,26.760530471801758,26.61333465576172,26.417068481445312,26.86847496032715,27.01567268371582,26.89791488647461,27.437639236450195,27.437639236450195,28.046056747436523,29.135318756103516,29.017560958862305,28.791858673095703,29.037187576293945,29.50821876525879,29.6750431060791,29.920373916625977,29.3387508392334,30.042245864868164,29.78462791442871,30.052154541015625,30.220596313476562,30.70610809326172,30.72592544555664,31.161895751953125,31.399696350097656,32.02392578125,31.83566665649414,31.994199752807617,32.24190902709961,32.43016815185547,32.40044403076172,32.390533447265625,32.46980285644531,32.757144927978516,32.9652214050293,33.57954025268555,33.64889907836914,33.6092643737793,33.08412170410156,33.27238464355469,32.99494552612305,32.65806198120117,32.77696228027344,33.05439758300781,33.08412170410156,33.00485610961914,32.9652214050293,32.3112678527832,33.133663177490234,32.539161682128906,33.40119171142578,33.61917495727539,33.66871643066406,33.75789260864258,33.718257904052734,33.34174346923828,33.22283935546875,32.57879638671875,32.667972564697266,32.88595199584961,32.99494552612305,32.65806198120117,32.667972564697266,32.3806266784668,31.776214599609375,31.360061645507812,31.409605026245117,31.498781204223633,31.726673126220703,31.64740562438965,31.280794143676758,31.518596649169922,31.439329147338867,31.449237823486328,30.666475296020508,31.498781204223633,31.548320770263672,32.568885803222656,32.231998443603516,32.470001220703125,32.290000915527344,31.579999923706055,31.520000457763672,31.40999984741211,32.25,32.45000076293945,32.810001373291016,33.400001525878906,33.630001068115234,33.779998779296875,34.310001373291016,33.59000015258789,33.5,33.790000915527344,32.869998931884766,32.220001220703125,31.90999984741211,31.079999923706055,30.850000381469727,31.440000534057617,31.3700008392334,31.700000762939453,31.68000030517578,31.290000915527344,31.34000015258789,31.84000015258789,31.360000610351562,31.940000534057617,31.459999084472656,31.440000534057617,31.329999923706055,31.59000015258789,32.25,32.540000915527344,32.59000015258789,33.0099983215332,33.189998626708984,32.27000045776367,31.969999313354492,31.719999313354492,32.060001373291016,31.690000534057617,32.4900016784668,32.47999954223633,32.400001525878906,32.119998931884766]}]}}],"error":null}}