{"chart":{"result":[{"meta":{"currency":"USD","symbol":"MS","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":730477800,"regularMarketTime":1783713723,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":222.28,"fiftyTwoWeekHigh":230.47,"fiftyTwoWeekLow":135.26,"regularMarketDayHigh":224.61,"regularMarketDayLow":220.855,"regularMarketVolume":2622356,"longName":"Morgan Stanley","shortName":"Morgan Stanley","chartPreviousClose":93.25,"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":[{"open":[92.66000366210938,93.19999694824219,92.1500015258789,92.20999908447266,93.20999908447266,92.75,91.52999877929688,90.94999694824219,91.27999877929688,86.73999786376953,84.8499984741211,84.83000183105469,83.91000366210938,85.45999908447266,85.66999816894531,87.31999969482422,88.13999938964844,87.87999725341797,87.4000015258789,86.9800033569336,87.70999908447266,87.19000244140625,86.47000122070312,86.58000183105469,85.62000274658203,86.26000213623047,85.68000030517578,85.69000244140625,85.86000061035156,85.86000061035156,84.54000091552734,84.44999694824219,85.5199966430664,85.94000244140625,85.01000213623047,85.94999694824219,86.06999969482422,86.5,85.97000122070312,85.43000030517578,86.48999786376953,86.22000122070312,87.87999725341797,89.19000244140625,86.7699966430664,86.08000183105469,86.62000274658203,86.81999969482422,87.23999786376953,87.44999694824219,89.0,88.4800033569336,88.36000061035156,88.0,88.05000305175781,91.95999908447266,93.5199966430664,91.7699966430664,91.41999816894531,92.02999877929688,93.75,94.16000366210938,92.9000015258789,92.94999694824219,94.19999694824219,92.25,93.0,93.61000061035156,92.2699966430664,91.72000122070312,85.80000305175781,87.80000305175781,90.70999908447266,90.12999725341797,90.66000366210938,90.36000061035156,91.11000061035156,92.16000366210938,93.11000061035156,93.0,92.5,91.33000183105469,91.5999984741211,91.27999877929688,92.54000091552734,93.33999633789062,94.55999755859375,94.91999816894531,95.43000030517578,95.58999633789062,98.73999786376953,98.75,99.0,100.04000091552734,100.1500015258789,99.9000015258789,100.05000305175781,100.30999755859375,101.27999877929688,100.37999725341797,99.44999694824219,98.43000030517578,97.37000274658203,97.69000244140625,97.33000183105469,98.16000366210938,96.25,96.83999633789062,96.4800033569336,96.12000274658203,96.62000274658203,96.45999908447266,97.31999969482422,95.5,94.38999938964844,95.01000213623047,97.0199966430664,97.63999938964844,97.31999969482422,96.7300033569336,96.79000091552734,97.37999725341797,96.08000183105469,96.73999786376953,97.5199966430664,98.97000122070312,99.93000030517578,100.0999984741211,99.83000183105469,100.5999984741211,102.51000213623047,104.25,105.0,103.94000244140625,104.12999725341797,105.08999633789062,106.52999877929688,104.70999908447266,102.47000122070312,102.44999694824219,102.86000061035156,102.08000183105469,104.86000061035156,104.47000122070312,103.55999755859375,103.08000183105469,103.75,99.0,92.6500015258789,92.19999694824219,94.61000061035156,93.48999786376953,94.29000091552734,94.9000015258789,95.7699966430664,97.76000213623047,100.80000305175781,100.62999725341797,101.5199966430664,101.25,101.0999984741211,100.76000213623047,100.94000244140625,103.04000091552734,102.45999908447266,101.88999938964844,102.91999816894531,102.91000366210938,102.8499984741211,99.73999786376953,101.0,99.69999694824219,97.76000213623047,98.4000015258789,95.48999786376953,97.37000274658203,96.87000274658203,99.1500015258789,100.68000030517578,100.12000274658203,101.22000122070312,100.87000274658203,101.69000244140625,102.7699966430664,102.75,103.06999969482422,104.93000030517578,103.73999786376953,104.18000030517578,104.83000183105469,103.58000183105469,107.61000061035156,107.69000244140625,107.6500015258789,107.22000122070312,108.44000244140625,109.0,111.05000305175781,115.43000030517578,116.87999725341797,119.7699966430664,119.52999877929688,120.37000274658203,117.6500015258789,117.88999938964844,118.4000015258789,120.0,118.12000274658203,118.88999938964844,118.61000061035156,117.12999725341797,116.66999816894531,117.01000213623047,116.08999633789062,129.50999450683594,130.74000549316406,128.97999572753906,130.5500030517578,133.19000244140625,133.4600067138672,133.10000610351562,133.3699951171875,134.69000244140625,133.25999450683594,133.16000366210938,133.1999969482422,134.67999267578125,135.44000244140625,130.75,131.49000549316406,132.27999877929688,132.3000030517578,133.19000244140625,130.19000244140625,129.94000244140625,130.52000427246094,130.52000427246094,127.62999725341797,127.75,127.88999938964844,128.0,127.73999786376953,128.10000610351562,128.16000366210938,124.77999877929688,121.19999694824219,123.0999984741211,125.06999969482422,126.52999877929688,127.05000305175781,124.55000305175781,126.33000183105469,126.51000213623047,125.6500015258789,127.62999725341797,129.64999389648438,126.91000366210938,126.30999755859375,122.44999694824219,125.4000015258789,129.7100067138672,132.35000610351562,136.16000366210938,136.44000244140625,137.25999450683594,135.97000122070312,136.47000122070312,135.25999450683594,136.07000732421875,138.47000122070312,139.80999755859375,139.13999938964844,135.80999755859375,137.72999572753906,137.47000122070312,140.00999450683594,142.02000427246094,140.25,136.80999755859375,136.0800018310547,137.97000122070312,136.4499969482422,139.41000366210938,140.00999450683594,140.25,135.17999267578125,132.75999450683594,131.02999877929688,130.41000366210938,131.8000030517578,129.89999389648438,133.3300018310547,126.47000122070312,122.0,120.80000305175781,118.7300033569336,116.0,111.70999908447266,115.0,114.0,113.98999786376953,114.97000122070312,118.27999877929688,117.2300033569336,118.81999969482422,119.3499984741211,122.30999755859375,124.9000015258789,125.7699966430664,118.93000030517578,118.70999908447266,113.70999908447266,115.98999786376953,113.97000122070312,110.11000061035156,101.54000091552734,96.2699966430664,105.22000122070312,98.19999694824219,108.7699966430664,102.88999938964844,110.4800033569336,110.08999633789062,109.58000183105469,108.5199966430664,108.13999938964844,108.0199966430664,113.25,111.87000274658203,115.70999908447266,115.87999725341797,115.37999725341797,113.11000061035156,115.54000091552734,119.30000305175781,118.73999786376953,117.80999755859375,118.33000183105469,119.98999786376953,122.48999786376953,127.41999816894531,127.76000213623047,129.36000061035156,130.25999450683594,132.27999877929688,130.3000030517578,129.8699951171875,128.08999633789062,124.61000061035156,124.0999984741211,127.54000091552734,129.2100067138672,128.10000610351562,127.61000061035156,127.4800033569336,128.1199951171875,128.83999633789062,128.3699951171875,132.0800018310547,132.22999572753906,131.60000610351562,132.02999877929688,130.66000366210938,130.19000244140625,130.2899932861328,129.83999633789062,130.02000427246094,133.35000610351562,132.05999755859375,135.67999267578125,136.1199951171875,138.00999450683594,140.25,141.50999450683594,140.5500030517578,141.6199951171875,143.36000061035156,144.11000061035156,143.61000061035156,142.89999389648438,141.75999450683594,141.86000061035156,142.4499969482422,143.2899932861328,139.5,139.25999450683594,141.4499969482422,141.24000549316406,140.8000030517578,140.77999877929688,142.47000122070312,142.9199981689453,143.0399932861328,143.5,143.8300018310547,143.1999969482422,139.27000427246094,140.17999267578125,141.66000366210938,141.14999389648438,142.22999572753906,141.6199951171875,143.57000732421875,145.07000732421875,148.14999389648438,147.0,148.6300048828125,144.11000061035156,144.49000549316406,143.82000732421875,143.41000366210938,144.82000732421875,147.97999572753906,147.32000732421875,148.3699951171875,149.83999633789062,149.88999938964844,148.55999755859375,148.80999755859375,149.02999877929688,151.1199951171875,148.32000732421875,148.4199981689453,152.89999389648438,154.38999938964844,156.0399932861328,157.35000610351562,157.0800018310547,156.63999938964844,157.89999389648438,159.5500030517578,159.3300018310547,160.5800018310547,161.10000610351562,157.38999938964844,159.55999755859375,160.69000244140625,161.38999938964844,157.8800048828125,156.69000244140625,156.92999267578125,158.0,158.77999877929688,156.47999572753906,155.5800018310547,156.85000610351562,154.27999877929688,154.5,162.92999267578125,163.08999633789062,160.6999969482422,160.1999969482422,161.4499969482422,159.57000732421875,158.89999389648438,160.52000427246094,164.9600067138672,166.1199951171875,164.30999755859375,163.82000732421875,163.35000610351562,164.3000030517578,162.3300018310547,163.8699951171875,164.57000732421875,162.2100067138672,163.80999755859375,165.3000030517578,167.52000427246094,169.30999755859375,164.1999969482422,163.25,158.63999938964844,160.35000610351562,164.1999969482422,159.77999877929688,161.3300018310547,163.50999450683594,166.97999572753906,168.0,169.00999450683594,168.88999938964844,168.5500030517578,174.32000732421875,174.47000122070312,176.99000549316406,176.77999877929688,178.5,180.1300048828125,181.14999389648438,179.91000366210938,178.1300048828125,178.0500030517578,176.5500030517578,173.4600067138672,177.58999633789062,179.8300018310547,180.16000366210938,181.85000610351562,181.19000244140625,180.27999877929688,179.50999450683594,178.52000427246094,182.1999969482422,186.6999969482422,187.3000030517578,183.91000366210938,185.6999969482422,184.6300048828125,186.9600067138672,182.19000244140625,181.0,190.55999755859375,185.25,182.47000122070312,184.52999877929688,181.8699951171875,179.36000061035156,182.24000549316406,182.44000244140625,183.17999267578125,180.2100067138672,182.61000061035156,185.27999877929688,182.72999572753906,178.0,178.88999938964844,179.99000549316406,181.9199981689453,179.77000427246094,177.42999267578125,167.1199951171875,172.5500030517578,173.49000549316406,175.16000366210938,173.4499969482422,173.9600067138672,165.47000122070312,170.6999969482422,174.8800048828125,174.0,162.63999938964844,162.4600067138672,167.5800018310547,165.3800048828125,159.50999450683594,157.9199981689453,161.83999633789062,160.0,154.3699951171875,154.88999938964844,156.4600067138672,157.3000030517578,157.02000427246094,156.99000549316406,158.36000061035156,166.25999450683594,162.44000244140625,166.8000030517578,164.64999389648438,161.0,160.14999389648438,161.5,168.91000366210938,161.99000549316406,165.8800048828125,165.69000244140625,176.89999389648438,175.1699981689453,178.66000366210938,175.75999450683594,182.8699951171875,188.49000549316406,190.92999267578125,189.5,188.9199981689453,190.7899932861328,191.67999267578125,190.66000366210938,188.7899932861328,187.8699951171875,191.30999755859375,190.00999450683594,185.60000610351562,190.49000549316406,189.92999267578125,189.33999633789062,192.1699981689453,193.16000366210938,190.8800048828125,192.36000061035156,190.1999969482422,190.7100067138672,195.6199951171875,193.8800048828125,192.6199951171875,191.5500030517578,191.9600067138672,197.80999755859375,201.1300048828125,202.85000610351562,202.0500030517578,199.9199981689453,204.0,207.61000061035156,210.25999450683594,212.85000610351562,212.00999450683594,218.32000732421875,213.27000427246094,214.4199981689453,208.94000244140625,208.7899932861328,215.0500030517578,218.75999450683594,220.50999450683594,222.11000061035156,229.08999633789062,226.7100067138672,222.50999450683594,224.60000610351562,222.99000549316406,219.6999969482422,214.3300018310547,210.1699981689453,208.9600067138672,214.7100067138672,217.0,221.5399932861328,220.0,221.0,223.91000366210938],"low":[92.2699966430664,91.2699966430664,91.66000366210938,92.05999755859375,92.27999877929688,91.66000366210938,91.29000091552734,89.54000091552734,89.43000030517578,84.80000305175781,83.9000015258789,83.27999877929688,83.19999694824219,85.44000244140625,85.19000244140625,87.19999694824219,87.33000183105469,87.6500015258789,85.72000122070312,86.7699966430664,87.2300033569336,85.63999938964844,86.0,85.08999633789062,85.62000274658203,85.2699966430664,85.16000366210938,85.31999969482422,85.63999938964844,83.08999633789062,83.69000244140625,84.41000366210938,85.06999969482422,85.0999984741211,84.52999877929688,85.5999984741211,85.95999908447266,85.55999755859375,85.12000274658203,85.27999877929688,85.3499984741211,85.11000061035156,87.55000305175781,88.62000274658203,84.43000030517578,85.63999938964844,86.41999816894531,85.83999633789062,86.5999984741211,87.25,88.26000213623047,88.16999816894531,87.69999694824219,87.86000061035156,87.91000366210938,91.95999908447266,91.73999786376953,90.98999786376953,90.94000244140625,91.91000366210938,93.44999694824219,93.16999816894531,92.54000091552734,92.75,91.86000061035156,91.61000061035156,92.19999694824219,92.83000183105469,91.18000030517578,85.01000213623047,85.12000274658203,85.48999786376953,88.0,89.66999816894531,89.73999786376953,90.36000061035156,90.70999908447266,92.16000366210938,93.02999877929688,91.6500015258789,92.4000015258789,91.33000183105469,90.55000305175781,90.7300033569336,91.5999984741211,93.27999877929688,93.69999694824219,94.70999908447266,95.0999984741211,95.58999633789062,97.62999725341797,98.41999816894531,98.7699966430664,99.98999786376953,99.44999694824219,99.30000305175781,99.37999725341797,100.1500015258789,100.16999816894531,98.4800033569336,98.80999755859375,98.4000015258789,96.47000122070312,96.58999633789062,96.4000015258789,96.52999877929688,95.66999816894531,96.5,96.26000213623047,95.93000030517578,95.41000366210938,94.7300033569336,95.5999984741211,94.61000061035156,93.98999786376953,94.68000030517578,96.80999755859375,97.11000061035156,95.88999938964844,96.18000030517578,96.68000030517578,96.08000183105469,95.16999816894531,96.16000366210938,97.44000244140625,98.62000274658203,99.5,98.91000366210938,99.83000183105469,99.9800033569336,102.05999755859375,103.94000244140625,103.97000122070312,103.23999786376953,102.80999755859375,104.52999877929688,104.33000183105469,101.7300033569336,101.94999694824219,102.18000030517578,101.75,101.8499984741211,104.04000091552734,102.33000183105469,102.77999877929688,102.25,101.19000244140625,95.04000091552734,90.94000244140625,91.5199966430664,92.01000213623047,92.77999877929688,94.0199966430664,93.54000091552734,94.94999694824219,97.51000213623047,100.1500015258789,100.45999908447266,101.30000305175781,100.5999984741211,99.95999908447266,99.9000015258789,100.81999969482422,101.9800033569336,102.04000091552734,101.41999816894531,101.27999877929688,102.0999984741211,98.45999908447266,99.68000030517578,99.12000274658203,96.13999938964844,97.5999984741211,94.88999938964844,94.08999633789062,95.68000030517578,96.8499984741211,98.76000213623047,99.44000244140625,99.23999786376953,99.5199966430664,100.19000244140625,101.30999755859375,101.94999694824219,101.72000122070312,102.97000122070312,104.0199966430664,103.12000274658203,103.05999755859375,103.91000366210938,103.16000366210938,106.62000274658203,107.2699966430664,107.38999938964844,107.22000122070312,107.6500015258789,109.0,110.55000305175781,112.02999877929688,116.5,118.7300033569336,119.11000061035156,117.87999725341797,117.25,117.19999694824219,117.94000244140625,116.33000183105469,117.51000213623047,118.81999969482422,117.79000091552734,115.69999694824219,116.30000305175781,115.94000244140625,116.08999633789062,127.66000366210938,128.0800018310547,127.76000213623047,130.5500030517578,131.7100067138672,132.47000122070312,131.97999572753906,132.5399932861328,133.4199981689453,131.92999267578125,131.0500030517578,133.13999938964844,133.9600067138672,133.5800018310547,128.52999877929688,130.57000732421875,131.4199981689453,130.8300018310547,130.00999450683594,129.63999938964844,129.4199981689453,129.17999267578125,128.3300018310547,126.52999877929688,126.27999877929688,127.36000061035156,126.70999908447266,127.38999938964844,127.18000030517578,120.29000091552734,120.30000305175781,120.52999877929688,122.79000091552734,124.58999633789062,126.48999786376953,125.81999969482422,124.0199966430664,125.19999694824219,124.20999908447266,124.08000183105469,127.62999725341797,125.45999908447266,125.76000213623047,123.29000091552734,122.44999694824219,123.69000244140625,128.4600067138672,131.89999389648438,134.52999877929688,135.2899932861328,135.82000732421875,135.97000122070312,136.47000122070312,134.1199951171875,135.63999938964844,138.17999267578125,138.88999938964844,137.77000427246094,133.91000366210938,136.2899932861328,136.50999450683594,140.0,139.82000732421875,135.61000061035156,135.44000244140625,135.60000610351562,136.35000610351562,136.4499969482422,138.88999938964844,139.25999450683594,132.42999267578125,130.91000366210938,128.89999389648438,126.37999725341797,130.14999389648438,128.80999755859375,128.99000549316406,127.7300033569336,119.25,121.44000244140625,118.5999984741211,115.44999694824219,109.22000122070312,110.33999633789062,112.55000305175781,111.2300033569336,112.54000091552734,114.83999633789062,117.27999877929688,116.2300033569336,118.81999969482422,118.30000305175781,122.0,124.1500015258789,121.61000061035156,117.54000091552734,114.62999725341797,112.18000030517578,113.54000091552734,113.87999725341797,106.87999725341797,97.30999755859375,94.33000183105469,98.2699966430664,97.88999938964844,103.41000366210938,102.88999938964844,108.55000305175781,110.05999755859375,106.6500015258789,108.1500015258789,104.77999877929688,107.97000122070312,111.93000030517578,111.23999786376953,114.97000122070312,113.83000183105469,114.2300033569336,112.02999877929688,114.66999816894531,118.45999908447266,118.38999938964844,117.20999908447266,118.19999694824219,119.98999786376953,121.47000122070312,126.44000244140625,127.2300033569336,129.1300048828125,130.02000427246094,131.7899932861328,129.07000732421875,128.1199951171875,125.06999969482422,124.61000061035156,123.87999725341797,126.81999969482422,127.2699966430664,126.93000030517578,126.3499984741211,126.36000061035156,127.12999725341797,128.16000366210938,127.33999633789062,130.82000732421875,131.11000061035156,131.14999389648438,131.4199981689453,129.8000030517578,128.80999755859375,130.2899932861328,129.66000366210938,129.92999267578125,131.91000366210938,130.89999389648438,135.00999450683594,135.41000366210938,137.83999633789062,139.10000610351562,139.5500030517578,139.47000122070312,140.97999572753906,142.6699981689453,142.5,141.02000427246094,140.89999389648438,141.32000732421875,141.1199951171875,142.0,141.5500030517578,135.25999450683594,139.1300048828125,140.1999969482422,140.17999267578125,138.92999267578125,139.92999267578125,141.85000610351562,142.0500030517578,142.02000427246094,142.10000610351562,143.27999877929688,142.0,136.1699981689453,139.7100067138672,139.41000366210938,140.50999450683594,140.60000610351562,141.27999877929688,142.66000366210938,144.82000732421875,145.38999938964844,146.1699981689453,144.4600067138672,143.82000732421875,143.4199981689453,141.02999877929688,142.89999389648438,144.6699981689453,147.57000732421875,146.3000030517578,148.02999877929688,149.17999267578125,149.1300048828125,145.66000366210938,146.94000244140625,148.67999267578125,146.2899932861328,147.25,148.35000610351562,151.4199981689453,154.0800018310547,155.6199951171875,155.8800048828125,155.22000122070312,155.64999389648438,157.49000549316406,158.1199951171875,157.8300018310547,159.60000610351562,157.83999633789062,156.6300048828125,159.32000732421875,159.72000122070312,156.83999633789062,155.5500030517578,153.7100067138672,156.16000366210938,155.00999450683594,155.39999389648438,154.02000427246094,153.8300018310547,151.83999633789062,153.35000610351562,151.8800048828125,161.63999938964844,158.97000122070312,157.85000610351562,159.5,159.19000244140625,157.22000122070312,157.89999389648438,160.52000427246094,164.89999389648438,164.3800048828125,163.1199951171875,163.39999389648438,162.91000366210938,161.57000732421875,160.86000061035156,161.6300048828125,162.64999389648438,158.05999755859375,163.80999755859375,164.77999877929688,167.52000427246094,165.1699981689453,159.94000244140625,158.75999450683594,157.7899932861328,160.0500030517578,158.50999450683594,155.22999572753906,159.0,160.6199951171875,165.8699951171875,167.75999450683594,167.72999572753906,168.69000244140625,168.10000610351562,173.72000122070312,174.3000030517578,176.05999755859375,176.77999877929688,177.75,179.5,177.75,177.72999572753906,175.67999267578125,174.4600067138672,172.5800018310547,173.4600067138672,177.41000366210938,179.1300048828125,179.52999877929688,181.10000610351562,179.75,178.25999450683594,177.39999389648438,177.13999938964844,182.05999755859375,185.75,184.33999633789062,183.66000366210938,185.0399932861328,183.9199981689453,182.14999389648438,178.92999267578125,181.0,189.0,181.27999877929688,182.02000427246094,182.25999450683594,177.9499969482422,178.86000061035156,181.14999389648438,180.3800048828125,179.4600067138672,179.97000122070312,180.5500030517578,178.4499969482422,178.5,173.25,177.5,179.4600067138672,173.5500030517578,174.3000030517578,165.41000366210938,163.58999633789062,170.86000061035156,173.4499969482422,172.52999877929688,171.55999755859375,166.61000061035156,164.11000061035156,169.64999389648438,174.4499969482422,164.39999389648438,162.14999389648438,159.9499969482422,166.52000427246094,160.50999450683594,155.35000610351562,154.07000732421875,159.86000061035156,157.85000610351562,152.8000030517578,153.86000061035156,154.7899932861328,157.3000030517578,156.52000427246094,156.52999877929688,157.25,164.16000366210938,162.22999572753906,164.0,162.47999572753906,157.3300018310547,157.22000122070312,159.64999389648438,163.1999969482422,160.57000732421875,165.44000244140625,165.2899932861328,174.49000549316406,174.8000030517578,174.6999969482422,175.00999450683594,181.75,187.9199981689453,186.6699981689453,188.22999572753906,188.02000427246094,188.7100067138672,189.82000732421875,186.89999389648438,187.1199951171875,187.75,188.66000366210938,185.25,184.89999389648438,188.77000427246094,187.1199951171875,187.9499969482422,192.1699981689453,189.6699981689453,190.47000122070312,190.0399932861328,186.4499969482422,189.60000610351562,193.41000366210938,191.11000061035156,191.13999938964844,188.94000244140625,190.08999633789062,196.89999389648438,200.6300048828125,199.8699951171875,197.00999450683594,199.67999267578125,203.72000122070312,206.60000610351562,210.25999450683594,208.7899932861328,211.14999389648438,211.16000366210938,211.74000549316406,206.05999755859375,205.8300018310547,207.0,212.66000366210938,216.85000610351562,218.58999633789062,221.36000061035156,222.88999938964844,224.99000549316406,222.1199951171875,219.80999755859375,220.85000610351562,211.36000061035156,211.69000244140625,208.17999267578125,206.72000122070312,211.5500030517578,216.3699951171875,219.82000732421875,216.10000610351562,220.00999450683594,220.85000610351562],"close":[93.9000015258789,91.91000366210938,92.1500015258789,93.23999786376953,93.51000213623047,92.05999755859375,91.4800033569336,90.51000213623047,89.69999694824219,85.97000122070312,84.41000366210938,83.9000015258789,85.33999633789062,85.7300033569336,86.73999786376953,87.56999969482422,88.0199966430664,87.7300033569336,87.62000274658203,87.62000274658203,87.23999786376953,86.81999969482422,87.2699966430664,85.88999938964844,86.0999984741211,86.0,85.6500015258789,85.88999938964844,86.87000274658203,83.97000122070312,84.0,85.66999816894531,86.5,85.3499984741211,85.45999908447266,85.8499984741211,86.55000305175781,85.66999816894531,85.48999786376953,86.05000305175781,86.04000091552734,86.4800033569336,90.04000091552734,89.12999725341797,85.66000366210938,86.13999938964844,87.04000091552734,86.94000244140625,87.05000305175781,89.3499984741211,89.0999984741211,88.37999725341797,87.95999908447266,88.41999816894531,91.3499984741211,93.4000015258789,91.94999694824219,91.13999938964844,91.27999877929688,93.5,94.16000366210938,93.52999877929688,92.70999908447266,93.0,92.27999877929688,92.47000122070312,93.20999908447266,94.08000183105469,91.6500015258789,86.83999633789062,86.19000244140625,86.98999786376953,89.13999938964844,90.08000183105469,90.26000213623047,90.66000366210938,92.08999633789062,93.76000213623047,93.8499984741211,92.55999755859375,92.83000183105469,92.11000061035156,90.83999633789062,91.54000091552734,92.6500015258789,93.63999938964844,94.79000091552734,95.79000091552734,95.63999938964844,98.11000061035156,98.27999877929688,98.55999755859375,99.37999725341797,100.5199966430664,99.58000183105469,100.22000122070312,100.33000183105469,101.52999877929688,100.73999786376953,98.91999816894531,98.97000122070312,98.66999816894531,97.2699966430664,97.2300033569336,97.83999633789062,97.41000366210938,96.58000183105469,96.66000366210938,96.8499984741211,97.13999938964844,96.38999938964844,95.43000030517578,95.6500015258789,95.20999908447266,95.5,97.04000091552734,97.56999969482422,97.44000244140625,96.16000366210938,97.0999984741211,97.80000305175781,96.88999938964844,95.7699966430664,97.19000244140625,99.16000366210938,99.6500015258789,100.19999694824219,99.58999633789062,100.58999633789062,102.61000061035156,103.45999908447266,104.63999938964844,104.08999633789062,105.26000213623047,106.22000122070312,106.95999908447266,104.80999755859375,102.08999633789062,102.44000244140625,103.5,101.97000122070312,103.55999755859375,104.19000244140625,102.4800033569336,103.76000213623047,103.20999908447266,101.76000213623047,95.8499984741211,92.06999969482422,92.97000122070312,92.11000061035156,94.62999725341797,94.72000122070312,94.83999633789062,96.70999908447266,99.44000244140625,100.63999938964844,101.44000244140625,101.75,100.77999877929688,100.69000244140625,100.55999755859375,101.88999938964844,102.33000183105469,102.08000183105469,102.19999694824219,102.5999984741211,103.61000061035156,99.2699966430664,100.1500015258789,99.55999755859375,96.58999633789062,98.18000030517578,96.62000274658203,97.02999877929688,96.63999938964844,98.25,100.08999633789062,99.83999633789062,99.30000305175781,100.7300033569336,102.47000122070312,102.47000122070312,102.58000183105469,102.33999633789062,104.5999984741211,104.11000061035156,104.23999786376953,104.41999816894531,104.5199966430664,104.56999969482422,107.87999725341797,107.63999938964844,107.48999786376953,109.04000091552734,108.08000183105469,110.45999908447266,112.27999877929688,112.22000122070312,119.51000213623047,119.44000244140625,121.05999755859375,118.27999877929688,118.31999969482422,118.27999877929688,119.16999816894531,116.87999725341797,119.12999725341797,119.30000305175781,117.91999816894531,116.25,116.8499984741211,116.13999938964844,117.80999755859375,131.49000549316406,128.44000244140625,129.52999877929688,133.52000427246094,132.30999755859375,132.75999450683594,132.42999267578125,134.05999755859375,133.77999877929688,132.24000549316406,131.69000244140625,134.99000549316406,134.69000244140625,133.66000366210938,131.27999877929688,131.2100067138672,131.61000061035156,131.02999877929688,130.44000244140625,129.99000549316406,130.32000732421875,129.9600067138672,128.5800018310547,126.79000091552734,127.58999633789062,127.91000366210938,127.4000015258789,129.02999877929688,127.73999786376953,121.04000091552734,120.5,123.44000244140625,124.44999694824219,127.05999755859375,128.02999877929688,126.76000213623047,125.75,125.72000122070312,124.77999877929688,125.94000244140625,128.63999938964844,126.87999725341797,127.86000061035156,123.44999694824219,123.98999786376953,124.62000274658203,130.5500030517578,135.80999755859375,137.8699951171875,137.3000030517578,136.0,137.8000030517578,137.82000732421875,136.64999389648438,138.5399932861328,138.7100067138672,139.94000244140625,138.42999267578125,137.16000366210938,136.77000427246094,138.92999267578125,141.0800018310547,139.97999572753906,137.30999755859375,137.7899932861328,137.11000061035156,136.83999633789062,138.9499969482422,140.7100067138672,140.69000244140625,134.33999633789062,131.69000244140625,129.97000122070312,129.60000610351562,131.0500030517578,129.24000549316406,133.11000061035156,129.1300048828125,121.72000122070312,123.75,119.37000274658203,119.29000091552734,111.69000244140625,112.04000091552734,114.0,111.68000030517578,115.33999633789062,117.95999908447266,118.11000061035156,119.8499984741211,120.47000122070312,120.13999938964844,124.2699966430664,125.19999694824219,122.19999694824219,119.0,115.33000183105469,116.66999816894531,115.73999786376953,119.2699966430664,107.93000030517578,99.83000183105469,100.91999816894531,100.30999755859375,111.69999694824219,106.58000183105469,108.12000274658203,109.11000061035156,110.44000244140625,107.86000061035156,109.18000030517578,106.30000305175781,110.37999725341797,112.30999755859375,115.5999984741211,116.01000213623047,115.83000183105469,116.20999908447266,115.41999816894531,116.76000213623047,120.22000122070312,119.5999984741211,118.33000183105469,119.0999984741211,121.87999725341797,121.69999694824219,127.05999755859375,129.35000610351562,131.0399932861328,132.50999450683594,132.17999267578125,130.83999633789062,129.1300048828125,125.30000305175781,126.26000213623047,126.06999969482422,129.2100067138672,127.51000213623047,128.16000366210938,128.02999877929688,128.39999389648438,128.67999267578125,128.16000366210938,130.6199951171875,131.82000732421875,131.9499969482422,131.82000732421875,131.80999755859375,131.9199981689453,129.49000549316406,130.89999389648438,130.08999633789062,132.52000427246094,132.7100067138672,134.0,135.89999389648438,137.72000122070312,139.75,140.69000244140625,140.86000061035156,141.07000732421875,142.86000061035156,144.13999938964844,143.74000549316406,141.1300048828125,141.5500030517578,143.08999633789062,142.27999877929688,143.97000122070312,141.58999633789062,139.7899932861328,140.89999389648438,140.8300018310547,140.47000122070312,140.0399932861328,142.2100067138672,142.5,143.00999450683594,142.55999755859375,143.55999755859375,144.94000244140625,142.4600067138672,139.08999633789062,141.36000061035156,140.4600067138672,141.3000030517578,140.9199981689453,143.17999267578125,143.8800048828125,147.2899932861328,147.75999450683594,148.50999450683594,144.6300048828125,144.77999877929688,144.07000732421875,144.1199951171875,144.0399932861328,148.02000427246094,147.64999389648438,148.97000122070312,149.3800048828125,150.17999267578125,150.47999572753906,148.85000610351562,148.52999877929688,150.52999877929688,148.08999633789062,148.7899932861328,152.22000122070312,154.1199951171875,156.47999572753906,156.38999938964844,156.63999938964844,155.80999755859375,157.41000366210938,159.24000549316406,159.91000366210938,160.7100067138672,160.75999450683594,157.8800048828125,158.9499969482422,160.11000061035156,161.16000366210938,158.9600067138672,156.88999938964844,155.3000030517578,157.58999633789062,158.08999633789062,155.97000122070312,155.64999389648438,156.27000427246094,151.86000061035156,155.1300048828125,155.33999633789062,162.64999389648438,160.02000427246094,158.6699981689453,161.97000122070312,159.22999572753906,158.1199951171875,159.30999755859375,163.86000061035156,166.02000427246094,165.2100067138672,164.02999877929688,165.25999450683594,164.0,163.64999389648438,164.00999450683594,165.17999267578125,163.4199981689453,162.36000061035156,165.0500030517578,166.5,169.9199981689453,165.61000061035156,163.86000061035156,159.4499969482422,159.8300018310547,162.2899932861328,158.6999969482422,158.1699981689453,162.8300018310547,165.42999267578125,167.94000244140625,169.66000366210938,168.47000122070312,169.08999633789062,173.72000122070312,174.88999938964844,176.50999450683594,176.8300018310547,178.8300018310547,179.7100067138672,180.2899932861328,178.41000366210938,177.7899932861328,176.50999450683594,174.8000030517578,172.9600067138672,176.97999572753906,179.75999450683594,179.5,181.64999389648438,181.8699951171875,179.94000244140625,179.0800018310547,177.52999877929688,181.89999389648438,186.5399932861328,187.75,184.7899932861328,184.67999267578125,186.32000732421875,186.57000732421875,182.75999450683594,180.77999877929688,191.22999572753906,189.08999633789062,182.10000610351562,183.32000732421875,183.0500030517578,179.0,181.8800048828125,182.66000366210938,182.33999633789062,182.39999389648438,182.8000030517578,185.10000610351562,182.91000366210938,180.0800018310547,175.83999633789062,179.9600067138672,182.35000610351562,177.88999938964844,176.67999267578125,168.05999755859375,171.14999389648438,171.5399932861328,176.58999633789062,174.3699951171875,175.41000366210938,166.8000030517578,168.7899932861328,173.72999572753906,177.49000549316406,166.50999450683594,167.0,165.9499969482422,167.5800018310547,162.5500030517578,160.27000427246094,160.4499969482422,160.75,160.88999938964844,154.3699951171875,154.8699951171875,155.6999969482422,157.8300018310547,158.92999267578125,158.5500030517578,161.47000122070312,164.32000732421875,165.8699951171875,165.64999389648438,163.22999572753906,158.38999938964844,158.3699951171875,164.57000732421875,166.1699981689453,165.80999755859375,166.5500030517578,168.42999267578125,176.02000427246094,178.16000366210938,177.63999938964844,181.13999938964844,183.33999633789062,191.6199951171875,187.32000732421875,188.82000732421875,190.6999969482422,189.30999755859375,191.0500030517578,188.64999389648438,188.07000732421875,190.17999267578125,190.36000061035156,187.0800018310547,190.58999633789062,190.1699981689453,188.00999450683594,189.25,193.35000610351562,190.1699981689453,193.08999633789062,191.10000610351562,191.8800048828125,193.8300018310547,194.52999877929688,192.50999450683594,192.69000244140625,189.5800018310547,197.77000427246094,200.50999450683594,201.02999877929688,201.75999450683594,201.61000061035156,203.7899932861328,208.0,211.00999450683594,214.97999572753906,210.13999938964844,218.27000427246094,211.92999267578125,212.24000549316406,210.25,206.66000366210938,212.66000366210938,214.0399932861328,217.97999572753906,220.8300018310547,224.9600067138672,223.1699981689453,227.08999633789062,226.02999877929688,219.86000061035156,221.0399932861328,212.02999877929688,211.72000122070312,209.0399932861328,211.86000061035156,213.92999267578125,222.10000610351562,222.0399932861328,218.07000732421875,222.1300048828125,222.27999877929688],"high":[94.1500015258789,93.19999694824219,93.13999938964844,93.93000030517578,93.83000183105469,92.83999633789062,91.97000122070312,90.94999694824219,91.9000015258789,88.16000366210938,85.13999938964844,84.9800033569336,85.58999633789062,86.7699966430664,86.8499984741211,88.30000305175781,88.41999816894531,88.5,87.94999694824219,88.06999969482422,88.75,88.16999816894531,87.66999816894531,86.58000183105469,86.55000305175781,86.38999938964844,86.2300033569336,86.02999877929688,87.63999938964844,85.86000061035156,84.95999908447266,86.2300033569336,86.79000091552734,86.48999786376953,85.4800033569336,86.73999786376953,87.25,87.33999633789062,86.44999694824219,86.08999633789062,86.63999938964844,86.79000091552734,91.23999786376953,91.13999938964844,87.94999694824219,87.12000274658203,88.31999969482422,87.25,87.76000213623047,90.23999786376953,89.4000015258789,89.3499984741211,88.69999694824219,89.08999633789062,91.4800033569336,94.36000061035156,93.86000061035156,92.55000305175781,91.91000366210938,93.54000091552734,94.7300033569336,94.44000244140625,93.7699966430664,94.30000305175781,94.73999786376953,93.29000091552734,93.4000015258789,94.13999938964844,92.88999938964844,91.80000305175781,86.80999755859375,89.12999725341797,91.0999984741211,91.44000244140625,91.11000061035156,91.62000274658203,92.66000366210938,94.05000305175781,94.06999969482422,93.6500015258789,93.30999755859375,92.80999755859375,91.83000183105469,92.4800033569336,92.91999816894531,94.41999816894531,94.91000366210938,95.93000030517578,96.05000305175781,98.26000213623047,98.98999786376953,98.97000122070312,100.18000030517578,100.9800033569336,100.41000366210938,100.30000305175781,100.88999938964844,103.25,102.5199966430664,100.55999755859375,99.91000366210938,99.45999908447266,97.69999694824219,97.80999755859375,97.95999908447266,98.16000366210938,97.55000305175781,97.61000061035156,97.44999694824219,97.68000030517578,96.83000183105469,96.45999908447266,97.88999938964844,95.55000305175781,95.5199966430664,97.19000244140625,97.69000244140625,98.02999877929688,97.36000061035156,97.66000366210938,98.33999633789062,97.68000030517578,96.33999633789062,97.31999969482422,99.37999725341797,99.80000305175781,100.5999984741211,100.11000061035156,101.2699966430664,102.9000015258789,103.51000213623047,105.29000091552734,105.81999969482422,106.52999877929688,109.11000061035156,107.70999908447266,107.62999725341797,104.72000122070312,103.2300033569336,104.16999816894531,104.0,104.19000244140625,105.88999938964844,104.56999969482422,104.12000274658203,104.31999969482422,103.98999786376953,99.0199966430664,93.37000274658203,93.83999633789062,95.33000183105469,95.04000091552734,95.12000274658203,95.22000122070312,96.80000305175781,100.58999633789062,101.20999908447266,101.5,102.04000091552734,101.62999725341797,101.2300033569336,100.9800033569336,102.58000183105469,103.05000305175781,102.8499984741211,102.69999694824219,102.91999816894531,103.80999755859375,103.26000213623047,101.31999969482422,101.30000305175781,100.80000305175781,99.0199966430664,98.43000030517578,97.13999938964844,97.69000244140625,98.73999786376953,100.19000244140625,100.81999969482422,101.01000213623047,101.43000030517578,102.52999877929688,102.52999877929688,102.87999725341797,102.80999755859375,104.79000091552734,105.13999938964844,104.4000015258789,105.19000244140625,105.4000015258789,104.69999694824219,108.08000183105469,108.91999816894531,108.20999908447266,109.37000274658203,109.02999877929688,111.4800033569336,112.44000244140625,116.05999755859375,121.44999694824219,120.36000061035156,121.12000274658203,120.69000244140625,118.61000061035156,118.73999786376953,119.33999633789062,120.0,119.68000030517578,120.08999633789062,119.31999969482422,117.91000366210938,118.0199966430664,117.44999694824219,117.9000015258789,133.52000427246094,131.5500030517578,130.52000427246094,133.99000549316406,133.82000732421875,134.64999389648438,134.91000366210938,134.39999389648438,135.50999450683594,134.08999633789062,133.64999389648438,135.57000732421875,135.6699981689453,136.24000549316406,131.7899932861328,132.42999267578125,132.72999572753906,133.0,133.19000244140625,131.1999969482422,131.86000061035156,130.57000732421875,130.77000427246094,128.61000061035156,127.94999694824219,128.8300018310547,128.80999755859375,129.30999755859375,128.6999969482422,128.38999938964844,124.94000244140625,124.54000091552734,124.66999816894531,127.22000122070312,128.1699981689453,127.86000061035156,126.16000366210938,126.83000183105469,127.27999877929688,126.0,129.9499969482422,129.66000366210938,128.0,126.5,124.30000305175781,125.4000015258789,131.44000244140625,136.14999389648438,138.0800018310547,137.6199951171875,138.3800048828125,138.1999969482422,139.0399932861328,136.75999450683594,138.83999633789062,141.47999572753906,140.49000549316406,139.75999450683594,138.0,137.8800048828125,139.22000122070312,141.39999389648438,142.02999877929688,140.30999755859375,138.2100067138672,137.27999877929688,138.10000610351562,139.5800018310547,140.77999877929688,140.92999267578125,141.07000732421875,135.60000610351562,132.97000122070312,131.2899932861328,132.24000549316406,132.8699951171875,133.41000366210938,133.99000549316406,126.56999969482422,124.37999725341797,123.12999725341797,119.48999786376953,116.27999877929688,113.51000213623047,115.5999984741211,114.8499984741211,115.7699966430664,119.30000305175781,119.20999908447266,121.25,121.80999755859375,120.87999725341797,124.81999969482422,126.05000305175781,126.33999633789062,119.83999633789062,119.43000030517578,117.02999877929688,116.87999725341797,120.3499984741211,111.38999938964844,103.69999694824219,104.33999633789062,106.94000244140625,113.9000015258789,108.87000274658203,109.19999694824219,111.5,112.1500015258789,110.31999969482422,110.75,108.33000183105469,110.69999694824219,116.61000061035156,115.9000015258789,117.0999984741211,117.9000015258789,116.47000122070312,115.81999969482422,117.81999969482422,120.51000213623047,120.87000274658203,119.1500015258789,120.0,123.26000213623047,123.2300033569336,129.1999969482422,130.11000061035156,131.57000732421875,133.02999877929688,132.97999572753906,132.1300048828125,130.38999938964844,128.63999938964844,127.06999969482422,126.56999969482422,129.52999877929688,129.4199981689453,128.39999389648438,128.3300018310547,128.47000122070312,129.17999267578125,129.4199981689453,131.0500030517578,133.57000732421875,132.89999389648438,132.4600067138672,133.4499969482422,132.0,131.07000732421875,132.8000030517578,131.1699981689453,132.9600067138672,133.3699951171875,134.10000610351562,136.67999267578125,137.88999938964844,140.1999969482422,141.89999389648438,141.85000610351562,141.61000061035156,142.8800048828125,144.55999755859375,145.16000366210938,144.05999755859375,142.94000244140625,143.16000366210938,142.4499969482422,144.0500030517578,144.0,140.0,141.69000244140625,141.75,142.52000427246094,140.88999938964844,142.6300048828125,143.72000122070312,143.3800048828125,143.13999938964844,144.0500030517578,145.47999572753906,144.6999969482422,139.57000732421875,141.77999877929688,142.7100067138672,141.85000610351562,142.7100067138672,143.92999267578125,144.19000244140625,148.22999572753906,149.0800018310547,148.66000366210938,148.80999755859375,145.05999755859375,144.97000122070312,144.7100067138672,144.4499969482422,148.89999389648438,148.61000061035156,149.02999877929688,150.1199951171875,150.38999938964844,150.75,149.07000732421875,149.5500030517578,150.75,151.86000061035156,149.1999969482422,152.82000732421875,154.52999877929688,157.75999450683594,156.8699951171875,158.47999572753906,157.5,157.97000122070312,160.13999938964844,161.08999633789062,161.02999877929688,163.97999572753906,161.47000122070312,159.25,161.80999755859375,161.32000732421875,162.22999572753906,158.44000244140625,157.00999450683594,157.8000030517578,158.72999572753906,159.2899932861328,156.5500030517578,156.42999267578125,157.9499969482422,155.6199951171875,157.1199951171875,166.77000427246094,164.75,160.97999572753906,163.13999938964844,162.05999755859375,159.74000549316406,160.08999633789062,164.89999389648438,166.69000244140625,167.1300048828125,166.02000427246094,167.0,164.89999389648438,164.66000366210938,166.92999267578125,165.9600067138672,165.6699981689453,162.60000610351562,166.05999755859375,166.72000122070312,171.77000427246094,170.35000610351562,164.8000030517578,164.08999633789062,161.6699981689453,162.91000366210938,166.94000244140625,160.11000061035156,164.4600067138672,165.8699951171875,168.9600067138672,170.27000427246094,169.77000427246094,170.1199951171875,174.0,176.0,177.32000732421875,178.9600067138672,180.64999389648438,181.30999755859375,181.97999572753906,181.14999389648438,180.89999389648438,178.64999389648438,179.4499969482422,177.07000732421875,177.6999969482422,180.25999450683594,180.5800018310547,182.0,182.33999633789062,181.6999969482422,180.3800048828125,179.7100067138672,181.9600067138672,188.50999450683594,188.82000732421875,187.75,186.13999938964844,186.9199981689453,187.27000427246094,187.02000427246094,182.35000610351562,192.16000366210938,192.67999267578125,186.6999969482422,186.4199981689453,186.0399932861328,181.8699951171875,182.44000244140625,183.97000122070312,183.00999450683594,185.02999877929688,183.14999389648438,185.44000244140625,188.67999267578125,183.64999389648438,179.4499969482422,181.19000244140625,183.82000732421875,184.5800018310547,181.0399932861328,178.7899932861328,171.49000549316406,174.1999969482422,177.30999755859375,176.27999877929688,175.42999267578125,175.6199951171875,170.32000732421875,174.0399932861328,177.8300018310547,174.1300048828125,169.60000610351562,167.32000732421875,169.1999969482422,167.97000122070312,160.35000610351562,161.85000610351562,163.47999572753906,161.75999450683594,156.25,157.24000549316406,159.08999633789062,160.63999938964844,160.63999938964844,159.6199951171875,163.13999938964844,168.13999938964844,167.1199951171875,168.80999755859375,166.3300018310547,161.22999572753906,161.24000549316406,165.2899932861328,169.2899932861328,167.0,167.6300048828125,168.89999389648438,181.25999450683594,179.0,178.66000366210938,181.17999267578125,184.58999633789062,194.58999633789062,192.50999450683594,191.22000122070312,192.1999969482422,193.13999938964844,192.22999572753906,191.75999450683594,189.0500030517578,190.58999633789062,192.64999389648438,190.50999450683594,190.72999572753906,193.5,190.35000610351562,190.4499969482422,194.8300018310547,194.25,193.5,193.6699981689453,192.3800048828125,194.9499969482422,197.5,194.42999267578125,194.80999755859375,192.83999633789062,198.07000732421875,200.75,203.08999633789062,203.9199981689453,202.52999877929688,204.3800048828125,208.0800018310547,212.11000061035156,217.02999877929688,213.49000549316406,219.16000366210938,218.32000732421875,215.89999389648438,215.24000549316406,210.24000549316406,212.8300018310547,217.6199951171875,220.60000610351562,222.3000030517578,228.07000732421875,230.47000122070312,228.22999572753906,227.9499969482422,226.5,227.47999572753906,219.75,217.0,211.7100067138672,213.19000244140625,215.86000061035156,222.13999938964844,223.25999450683594,220.91000366210938,224.44000244140625,224.75],"volume":[6132200,7487900,8735600,6027800,6738400,7594100,6929200,9400700,8303100,20369000,17198500,15016400,14787400,11626500,8555700,12480900,8792400,6384400,7440300,6569300,8414700,8365000,7728600,7788700,7335500,4952200,6218200,5664500,7888000,11339400,5973700,7993500,9673900,6626400,6444000,6782100,5810100,5608100,8066700,5624100,7657100,5523700,19876000,13883600,25614600,9145700,9689300,4737200,5110900,10345800,9235300,20363000,5960000,8546400,10811700,13659900,5909300,3670400,4211900,6394500,6707700,3416000,5245400,4821100,5466100,4654800,4601900,4951600,5994200,24631800,12789800,9553900,18291600,9544600,6752000,8143000,7294400,6393900,5100900,6770600,4606100,4416100,5860000,4713600,4449200,5043500,5105100,7418000,4662600,6766700,6118400,5379000,6216600,6938500,4339300,4690800,5690200,8337100,5194300,5594500,3550500,5541600,4679600,4548800,7155500,5671200,5409600,4499700,4741200,4018400,4566000,5330000,5435700,3955900,3406600,4874100,4558400,3956800,10785300,8418200,7439700,6514200,5437800,9058800,7420600,5570900,3112000,3633200,3884400,7113600,5619000,7761000,7060600,10093900,16716400,11412000,9130700,12555900,8931200,7400600,7967400,5582300,6599600,5183400,6225500,5444600,5678100,11120700,9659500,6068300,7215700,6592300,3542600,4196300,5941500,10161700,5885100,4159700,4070500,3396900,3576000,2777300,3814800,2679000,2537200,2836800,3325600,4951400,6634000,4212500,4462400,9246800,5281500,7798600,6764100,4751200,5354800,4467200,4748600,5195900,9091900,14513400,3962400,4749700,3825100,5183000,3113300,3378600,5437400,3293600,4587200,5608900,4439900,3679400,4445800,4065500,5826200,7179300,8925200,21458500,9357200,6852900,7469100,4429600,5661600,5611800,7271700,5994000,4622200,5673000,5374600,4372100,4366300,4798400,22798700,7780000,6979300,6861300,5683300,6134800,7344200,7281900,6434100,7244800,5125600,5547400,6334100,8012300,8817300,5507800,4068200,5512100,4791300,6203700,4991900,5013200,7753900,6551300,8835400,3610500,6091500,5659700,7141400,7858800,8632400,14884000,5074100,2902800,3013500,3088100,2637900,2970000,5014300,3988400,6665200,7268800,5744500,6873800,5433000,8999900,11349500,16235700,12481500,11213300,7177500,6911000,6475500,6460700,5885100,5719800,4545700,5502700,5307000,5997300,5871200,4576600,3529000,5517700,5096800,4688900,4699800,5044500,3797000,3623100,8860800,6704100,7784500,7458500,5493600,5538700,7424200,5969400,12996500,7291900,8611500,8513500,16765700,13490400,7925500,7435500,6879400,8374900,7234900,8430800,7026000,10989900,6184400,4326300,5084600,8239400,7349400,7616600,6651000,8415300,15186100,18876900,20721400,10710100,16919500,10956700,10573200,8224500,6003800,6520100,5233100,7784500,6571300,9243800,6640700,5013200,4171200,4689800,6502400,7743600,6894400,6540300,5739600,4680600,6449300,4240100,9162100,6086700,6273400,7209300,6303800,7703500,5220100,6371600,5689200,3361400,5472400,4050900,4337500,6436100,3607900,4145600,3123200,6193300,5004400,4838600,3816900,5810200,4258700,4367500,6240500,4767700,6170400,8904400,5232400,5599900,5736400,6013200,7249300,8034400,6166700,5494500,3974700,5991600,6620400,4837000,5622800,3647500,5376100,7392200,10610800,7695800,5572300,5853400,5257200,6612900,3817900,3463000,3729300,5158700,5236800,5523700,6678500,3851500,5331100,3765800,3728600,3943500,4024700,7111600,5542000,4188600,4986000,3548700,4257700,4619300,3269400,6759600,2596500,4453800,3329200,3898100,3629400,5330200,4338900,3955000,5697300,3820800,6673200,4945600,7399500,4341600,4829900,7539500,4604200,4323700,14902000,4421200,5335900,5195200,5351100,5326800,4186000,5547100,5467400,5087400,5182100,4696300,4589700,4038600,6092600,5531700,4735800,8023800,13673700,10477500,7965000,5741000,4220600,4360200,3735600,5547500,5056000,3601000,4963500,4960500,5323500,4719200,5739200,4133000,4292900,6323300,5015400,3237600,6892900,6090900,6691200,5727200,4864900,6413600,5258600,9021300,10125700,5561000,4844200,2133700,4393500,4338700,6223300,4813200,4641600,7271700,4191200,6591200,7598700,4961500,5219000,6840500,5796100,7993400,10639400,4574600,3514800,2648000,2564700,2464300,2365500,3098100,4509900,6787400,3795600,3532400,3745900,4630900,5635400,6594800,8434000,12957100,8398100,11302600,11715800,8966900,8532800,6389800,5138100,5538800,7473400,7434900,6827200,7751300,7571900,9571800,9139700,6625900,12854500,7777800,14436700,9162400,6376900,6343300,7259500,4272600,7795500,7413800,7098500,6901600,12400400,9212600,7495500,5307800,7274900,8046000,7480800,4314600,5463200,11195700,6001900,5498100,6528600,9140900,6418300,14621300,10128400,6016200,6444600,6175700,6368400,6261600,8081700,7117000,5107500,3674800,6036400,7662600,5298900,4240100,6282900,8803600,9853800,9138100,6846100,4905200,5154900,4492100,3814400,4530600,4163600,4107100,5107600,5664900,4742700,3833000,4807900,6319500,5761900,5873400,5272500,5333300,4463700,4785000,5937700,3770200,6357900,7201100,5817400,3734200,5567400,6731500,6174800,8255500,6431200,7664400,5957300,5565300,6171000,4732000,7841100,5362800,4631500,4694300,5862500,5091700,8689700,11933200,6870800,6052800,6971000,5257200,9919100,5426400,5599400,4690000,3745300,4567700,5413300,4108300,4073100,3617600]}],"adjclose":[{"adjclose":[87.18043518066406,85.33283996582031,85.5556640625,86.56766510009766,86.81835174560547,85.47209930419922,84.93362426757812,84.03302764892578,83.2809829711914,79.81791687011719,78.36954498291016,77.89603424072266,79.23299407958984,79.59507751464844,80.53279876708984,81.30341339111328,81.7212142944336,81.45196533203125,81.3498306274414,82.14673614501953,81.79047393798828,81.39671325683594,81.81859588623047,80.5248031616211,80.7216796875,80.6279296875,80.29979705810547,80.5248031616211,81.44358825683594,78.72473907470703,78.75286102294922,80.31855773925781,81.0967025756836,80.01852416992188,80.12165832519531,80.48729705810547,81.1435775756836,80.31855773925781,80.14978790283203,80.67481994628906,80.66543579101562,81.07794952392578,84.41557312011719,83.56241607666016,80.30917358398438,80.75918579101562,81.60296630859375,81.50921630859375,81.61234283447266,83.7686538696289,83.53429412841797,82.8592529296875,82.46548461914062,82.89675903320312,85.64374542236328,87.56568908691406,86.20625305175781,85.44686126708984,85.57810974121094,87.65943908691406,88.2782211303711,87.68756103515625,86.91877746582031,87.19066619873047,86.51564025878906,86.69377899169922,87.38754272460938,88.20321655273438,85.92498779296875,81.41545867919922,80.8060531616211,81.55608367919922,83.57178497314453,84.45307159423828,84.621826171875,84.99684143066406,86.33751678466797,87.90319061279297,87.98757934570312,86.77816009521484,87.03128814697266,87.15428924560547,85.95262145996094,86.6149673461914,87.66523742675781,88.60197448730469,89.69011688232422,90.63631439208984,90.49437713623047,92.83149719238281,92.99234008789062,93.25727081298828,94.03314971923828,95.11181640625,94.22240447998047,94.82795715332031,94.93204498291016,96.06747436523438,95.31999206542969,93.597900390625,93.64521026611328,93.3613510131836,92.03667449951172,91.99883270263672,92.57599639892578,92.16915130615234,91.38379669189453,91.4594955444336,91.63927459716797,91.91366577148438,91.20403289794922,90.2956771850586,90.50383758544922,90.08751678466797,90.36190795898438,91.81904602050781,92.3205337524414,92.1975326538086,90.98640441894531,91.8758316040039,92.53816223144531,91.67713165283203,90.61737060546875,91.96099090576172,93.82499694824219,94.28863525390625,94.80902862548828,94.23184967041016,95.17805480957031,97.08937072753906,97.89363861083984,99.0101547241211,98.48974609375,99.5968017578125,100.5051498413086,101.205322265625,99.17101287841797,96.59734344482422,96.92852020263672,97.9314956665039,96.48381042480469,97.9882583618164,98.5843734741211,96.96637725830078,98.17750549316406,98.5355224609375,97.15119934082031,91.50885772705078,87.90006256103516,88.7593002319336,87.93824768066406,90.3441162109375,90.43003845214844,90.54459381103516,92.32990264892578,94.93626403808594,96.08191680908203,96.84568786621094,97.14164733886719,96.215576171875,96.12965393066406,96.00553894042969,97.27530670166016,97.69537353515625,97.45670318603516,97.5712661743164,97.95314025878906,98.91739654541016,94.77396392822266,95.6141128540039,95.05083465576172,92.21534729003906,93.73333740234375,92.24398040771484,92.63541412353516,92.2630844116211,93.80016326904297,95.55681610107422,95.31814575195312,94.8026123046875,96.16785430908203,97.82903289794922,97.82903289794922,97.9340591430664,97.70491790771484,99.86256408691406,99.39476776123047,99.51886749267578,99.69071960449219,99.78617858886719,99.83392333984375,102.99401092529297,102.76488494873047,102.62167358398438,104.10147857666016,103.1849594116211,105.45716094970703,107.1947250366211,107.137451171875,114.09728240966797,114.03045654296875,115.57707214355469,112.92298126220703,112.96116638183594,112.92298126220703,113.77267456054688,111.58638763427734,113.73448181152344,113.89678955078125,112.57928466796875,111.86241912841797,112.43976593017578,111.75656127929688,113.36353302001953,126.52721405029297,123.59233093261719,124.64117431640625,128.48062133789062,127.31624603271484,127.74927520751953,127.43171691894531,129.00021362304688,128.73077392578125,127.2489242553711,126.71967315673828,129.8951416015625,129.60643005371094,128.6153106689453,126.32511901855469,126.25779724121094,126.6426773071289,126.0845718383789,125.51683807373047,125.08383178710938,125.40137481689453,125.05496978759766,123.72704315185547,122.00460815429688,122.77440643310547,123.08232879638672,122.5915756225586,124.1600570678711,122.91875457763672,116.47162628173828,115.95199584960938,118.78105163574219,119.75292205810547,122.26441955566406,123.19779968261719,121.97573852539062,121.00386810302734,120.97498321533203,120.0704574584961,121.18668365478516,123.7847671508789,122.09119415283203,123.03421783447266,118.79065704345703,119.3102798461914,119.91651153564453,125.6227035522461,130.6841583251953,132.66641235351562,132.11793518066406,130.86700439453125,132.5990447998047,132.61831665039062,131.49244689941406,133.3111114501953,133.4747314453125,134.6582794189453,134.09161376953125,132.86141967773438,132.483642578125,134.57594299316406,136.6585693359375,135.59304809570312,133.00672912597656,133.4716796875,132.81298828125,132.5514373779297,134.5953369140625,136.3001708984375,136.28079223632812,130.1298065185547,127.56285858154297,125.89675903320312,125.5383529663086,126.94290924072266,125.18963623046875,128.93836975097656,125.08309173583984,117.90531158447266,119.87168884277344,115.62895965576172,115.55146026611328,108.18965148925781,108.52867126464844,110.42726135253906,108.17996978759766,111.72525787353516,114.26314544677734,114.408447265625,116.09391021728516,116.69448852539062,116.37483215332031,120.3753890991211,121.2762451171875,118.37026977539062,115.27054595947266,111.715576171875,113.0135726928711,112.11271667480469,115.53208923339844,104.5474853515625,96.70133209228516,97.7571792602539,97.16629028320312,108.19933319091797,103.23979949951172,104.73152160644531,105.69050598144531,106.97882843017578,104.47968292236328,105.75830841064453,102.96858215332031,106.92070770263672,108.79021453857422,111.97710418701172,112.37427520751953,112.19989013671875,112.56798553466797,112.69981384277344,114.00823974609375,117.38668060302734,116.78129577636719,115.54122924804688,116.29307556152344,119.00756072998047,118.83179473876953,124.06548309326172,126.301513671875,127.95166778564453,129.3870391845703,129.0648193359375,127.75640106201172,126.08670043945312,122.34696197509766,123.28433227539062,123.09881591796875,126.16481018066406,124.5048828125,125.13956451416016,125.01261901855469,125.37389373779297,125.64729309082031,125.13956451416016,127.54158020019531,128.7133026123047,128.84024047851562,128.7133026123047,128.7035369873047,128.81092834472656,126.4382095336914,127.81497955322266,127.0240707397461,129.3968048095703,129.5823211669922,130.8419189453125,132.6971435546875,134.4742431640625,136.45639038085938,137.37425231933594,137.54025268554688,137.74530029296875,139.49310302734375,140.74293518066406,140.3523712158203,137.80389404296875,138.2139892578125,139.71768188476562,138.92677307128906,140.5769500732422,138.25303649902344,136.49546813964844,137.57928466796875,137.5109405517578,137.15943908691406,136.73956298828125,138.85845947265625,139.1416015625,139.63958740234375,139.20018005371094,140.1765899658203,141.5240936279297,140.06893920898438,136.7554931640625,138.98739624023438,138.10252380371094,138.9284210205078,138.5547637939453,140.77684020996094,141.46510314941406,144.81784057617188,145.2799835205078,146.01739501953125,142.2025146484375,142.35000610351562,141.6519012451172,141.7010498046875,141.62240600585938,145.53562927246094,145.1718292236328,146.46966552734375,146.87278747558594,147.6593475341797,147.95431518554688,146.3516845703125,146.0370635986328,148.0034637451172,145.60443115234375,146.2926788330078,149.6651153564453,151.53321838378906,153.85360717773438,153.76513671875,154.01092529296875,153.1948699951172,154.76800537109375,156.56729125976562,157.22604370117188,158.0126190185547,158.06178283691406,155.23011779785156,156.2821502685547,157.4226837158203,158.455078125,156.2919921875,154.25672912597656,152.6934356689453,154.9449920654297,155.43658447265625,153.35218811035156,153.0375518798828,153.6471405029297,149.3111572265625,152.5262908935547,152.73275756835938,159.92005920410156,157.33419799804688,156.00685119628906,159.25148010253906,156.5574493408203,155.46609497070312,156.63612365722656,161.10975646972656,163.23350524902344,162.43710327148438,161.2769012451172,162.4862518310547,162.2290496826172,161.88282775878906,162.23895263671875,163.39630126953125,161.6553192138672,160.60678100585938,163.26773071289062,164.70205688476562,168.0851287841797,163.82167053222656,162.090576171875,157.7281951904297,158.10409545898438,160.5375213623047,156.98629760742188,156.46200561523438,161.0717010498047,163.64361572265625,166.12652587890625,167.82794189453125,166.65078735351562,167.2640838623047,171.84410095214844,173.00146484375,174.60397338867188,174.9205322265625,176.89892578125,177.76942443847656,178.3431396484375,176.48345947265625,175.87014770507812,174.60397338867188,172.91244506835938,171.09231567382812,175.0688934326172,177.81887817382812,177.56167602539062,179.68846130371094,179.90609741210938,177.99693298339844,177.14622497558594,175.6129608154297,179.93576049804688,184.52566528320312,185.72259521484375,182.7945556640625,182.6857452392578,184.30804443359375,184.5553436279297,180.78648376464844,178.82785034179688,189.16502380371094,187.04812622070312,180.1336212158203,181.34043884277344,181.0733642578125,177.0670928955078,179.91598510742188,180.68756103515625,180.3710174560547,180.43035888671875,181.82289123535156,184.110595703125,181.9322967529297,179.11741638183594,174.90008544921875,178.99806213378906,181.3752899169922,176.9391326904297,175.73558044433594,167.1616668701172,170.2351531982422,170.62306213378906,175.6460723876953,173.4379425048828,174.47238159179688,165.90841674804688,167.88775634765625,172.80136108398438,176.54127502441406,165.6199493408203,166.10733032226562,165.0629425048828,166.68423461914062,161.68112182617188,159.41331481933594,159.59234619140625,159.8907470703125,160.02999877929688,153.5448455810547,154.04217529296875,154.86773681640625,156.98635864257812,158.08045959472656,157.7025146484375,160.60690307617188,163.44166564941406,164.98336791992188,164.76454162597656,162.35748291015625,157.54336547851562,157.52346801757812,163.69033813476562,165.28176879882812,164.92369079589844,165.6597442626953,167.52969360351562,175.07913208007812,177.2076873779297,176.69046020507812,180.1717529296875,182.3599853515625,190.59573364257812,186.3187255859375,187.8107147216797,189.68064880371094,188.29808044433594,190.02879333496094,187.6416015625,187.06471252441406,189.16342163085938,189.34246826171875,186.0800018310547,190.58999633789062,190.1699981689453,188.00999450683594,189.25,193.35000610351562,190.1699981689453,193.08999633789062,191.10000610351562,191.8800048828125,193.8300018310547,194.52999877929688,192.50999450683594,192.69000244140625,189.5800018310547,197.77000427246094,200.50999450683594,201.02999877929688,201.75999450683594,201.61000061035156,203.7899932861328,208.0,211.00999450683594,214.97999572753906,210.13999938964844,218.27000427246094,211.92999267578125,212.24000549316406,210.25,206.66000366210938,212.66000366210938,214.0399932861328,217.97999572753906,220.8300018310547,224.9600067138672,223.1699981689453,227.08999633789062,226.02999877929688,219.86000061035156,221.0399932861328,212.02999877929688,211.72000122070312,209.0399932861328,211.86000061035156,213.92999267578125,222.10000610351562,222.0399932861328,218.07000732421875,222.1300048828125,222.27999877929688]}]}}],"error":null}}