{"chart":{"result":[{"meta":{"currency":"USD","symbol":"PANW","exchangeName":"NMS","fullExchangeName":"NasdaqGS","instrumentType":"EQUITY","firstTradeDate":1342791000,"regularMarketTime":1783713601,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":325.91,"fiftyTwoWeekHigh":368.17,"fiftyTwoWeekLow":139.57,"regularMarketDayHigh":340.13,"regularMarketDayLow":323.85,"regularMarketVolume":4521513,"longName":"Palo Alto Networks, Inc.","shortName":"Palo Alto Networks, Inc.","chartPreviousClose":147.44,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1783670400,"end":1783690200,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1783690200,"end":1783713600,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1783713600,"end":1783728000,"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":[{"volume":[5767800,4936400,5085400,3714200,5831000,7302400,10161600,10001400,6391000,7516800,7864400,7197400,6588000,7022000,6045000,5854200,6910000,4331200,5238200,3488400,4968600,4351000,5080600,5340600,5483200,13163200,5916400,7002000,5737000,15684400,6187400,5435200,6525800,20917600,87630400,38594600,30663000,43874400,42708600,15990600,16356000,22750200,14428400,14534200,23383400,16056600,11484800,9898200,8133600,10545600,9903200,13190400,7678400,10930800,6815200,7662800,7593400,5298000,5869400,6528000,6801000,6280200,7738800,8076400,9636400,7363600,7385800,11186600,7006600,6986600,5816000,6104200,7255000,6338800,7711800,9503200,5852200,8132000,5700800,5422800,4493000,5980600,6345800,6071000,6534600,6878000,5771200,9228000,6254000,6029200,4278200,4173800,5381000,7399000,7343400,6848400,15994000,27524800,9065200,7791200,9430000,9216000,5270000,9230400,14804600,4701000,5347200,7476800,5059800,5216000,5781600,5524600,4926200,5944600,4971800,5081000,4121400,6281000,14353600,6381400,5125800,4249600,11299200,8344600,4766800,4240400,2045200,4140800,5856200,3592600,4091400,5553400,3581200,5101000,3184000,4625600,5020200,6454800,5970400,5494200,4984200,4743200,3418800,3124600,5412400,4082400,6717600,7049200,8960400,6441600,7132400,4438600,5640200,4079200,6996200,5346600,6358600,9066800,16124600,25706000,10018600,6149200,7013400,6962800,3473000,3306600,5457000,5977200,5231600,6138400,3379000,4735200,4788600,4959800,6914000,3515800,3052600,3393200,4998800,5707400,4807600,7552600,4410400,4521000,3576600,5054400,3519200,5139800,5406000,4105200,4020600,4072800,4799200,6637000,4918400,4452400,4596000,2989800,7458000,6166800,3095200,2900000,4362600,3167400,5402200,2969800,2694400,3126600,4410200,2940400,4064000,5851800,3064800,2707400,5031400,4210600,4116600,3761000,3702800,3929400,4857800,4408200,4464600,4756400,11057200,14867600,12644800,8691800,5721200,9251800,2086600,4649200,5162400,5430600,3390000,3959200,5073400,3492200,3376400,3286000,3848800,6087000,5429900,6397500,5486000,13346400,3897500,1471000,2113200,2911300,2737900,3270100,4537600,4274500,7109500,6492400,11015200,5727200,7402300,4914900,7705800,6635600,5500400,6421700,5517900,5490900,3093900,6113100,8753500,6847800,4451200,4824300,6448300,5554000,3821200,3634100,6345800,5113200,5664800,4172500,13223000,13989000,9069300,5626800,5878700,5457100,4142300,5474800,2646000,4714100,5190500,5120800,5197400,4539200,4292600,4808100,6307400,5523700,4472800,3823700,3563600,3231100,2790600,3476800,4395000,8565900,3758100,5343400,3409900,7156300,6249900,5888600,4037300,3371800,7365400,9000500,9837900,13716500,10513500,6465600,6302300,5103300,4147500,5405200,4784600,4555100,4005300,4924400,4023400,3536800,3551900,5112300,6163200,4627100,3842200,3804300,3031900,3712900,3677200,3211000,4580800,5556500,5445800,5460100,4210900,4419500,9533400,19049700,7613400,4902900,5331700,3869000,4498200,11419700,4411500,4820900,3360600,3544900,3306200,2566500,2971900,3463000,4159500,3818500,4138000,4132900,3324500,8289200,4478800,4951800,3242300,5264900,5346400,4350800,6840600,3367200,2561700,3483100,3411400,3090000,9249000,7412300,5050200,3963200,3119600,4300400,2978900,7642500,3658300,3050500,2887800,3459200,2134700,13615200,42277200,29824700,16242900,11191600,8645700,9890900,14553500,9842200,10219700,11514300,11947500,8784600,9548600,17895500,27834500,13637500,8181300,6861700,5801200,8319100,5990600,6031800,5195200,7066900,5482600,5996100,5670400,5503800,4074000,6342400,4327500,4431600,6076900,5365500,4916100,5446400,8925300,5468100,7125700,5160000,7326400,5244300,5333700,4396100,5623800,4951600,4963000,7286900,4982800,5122900,4548800,5425000,4449200,4381700,4992300,3675600,4626800,4086400,3835800,4591500,4001700,3437200,5439600,4608900,4607700,3759900,3958700,5011600,6361800,4309300,5444800,5046400,4917100,3581100,4535100,5361200,5371700,4860700,5373200,7529100,16079000,8201400,16207000,6035600,5915200,4808300,6692000,5874300,5489800,4164800,4611800,4425300,3193500,4715800,5776100,5352700,6660300,5757200,5758300,7224300,19050300,4982500,3371300,1829300,2527600,2660000,2847600,3253100,6909600,6582900,5959300,7613600,6451300,5306500,4281400,5419600,5658100,6530300,7053100,7287900,6301000,7018000,5791000,5356700,5540000,4159800,12925300,7628100,4978100,9945900,10470800,12780500,9902500,20917700,30141600,43667300,19646500,12577000,16586500,26756800,13545800,25857800,20861500,23692200,11157900,12124900,9430600,8281300,10319500,9541900,9220500,7202500,9194300,6847000,5480900,7961500,6258600,5985100,5520400,5789600,6558200,16455400,7218800,7143100,6350000,6082000,11431400,12198800,7751600,7643200,4354300,4814800,8671300,12257400,10583700,15592700,8545600,7415600,7416200,7222400,7037300,4859700,5856300,5903200,6965200,5887600,7893800,6451900,4157400,5771500,4972100,4891100,5150700,5595600,10556600,11641800,9404300,8295200,9337700,10346700,11551000,8734900,11030200,8698900,6323600,6626100,7164000,8318000,5663300,14998900,13714500,20783700,14716900,9832300,7795500,7009800,7662900,6495500,9672400,6773000,7394100,5017100,5713800,12194700,5855400,5430500,4895700,8961300,8269800,10334700,9634200,7265500,7697700,8752700,8775700,9443700,8537400,4677300],"open":[145.97000122070312,142.33999633789062,143.0,142.09500122070312,141.75999450683594,143.80499267578125,152.60000610351562,160.26499938964844,162.2550048828125,164.14999389648438,165.27000427246094,168.2050018310547,169.76499938964844,173.14500427246094,172.78500366210938,173.91000366210938,172.22999572753906,170.0,170.9949951171875,172.4149932861328,171.11500549316406,169.5,169.77999877929688,172.13999938964844,172.7449951171875,175.6999969482422,181.61000061035156,186.52499389648438,187.72500610351562,179.55999755859375,184.40499877929688,184.08999633789062,184.75,181.4250030517578,137.60000610351562,137.06500244140625,138.47500610351562,144.25999450683594,158.6999969482422,155.63999938964844,157.88999938964844,155.76499938964844,151.0,147.94500732421875,149.49000549316406,140.0,143.08999633789062,139.14999389648438,142.6649932861328,142.80999755859375,146.17999267578125,142.1199951171875,142.68499755859375,141.5500030517578,140.86500549316406,141.91000366210938,145.41000366210938,142.8000030517578,142.9250030517578,145.2449951171875,140.67999267578125,142.50999450683594,137.72500610351562,135.6999969482422,135.8350067138672,132.88999938964844,134.0050048828125,135.48500061035156,137.5,141.3350067138672,141.22000122070312,139.5,135.2050018310547,139.0,138.875,141.25,141.0449981689453,142.125,147.0,143.0,145.07000732421875,149.0,146.47500610351562,144.44000244140625,145.3800048828125,146.85000610351562,149.4949951171875,150.28500366210938,151.4499969482422,149.4550018310547,149.15499877929688,151.0,149.46499633789062,152.09500122070312,157.25999450683594,158.5,159.25,150.5800018310547,156.0449981689453,154.88999938964844,155.75,160.0500030517578,152.8699951171875,152.0,148.75,148.2100067138672,147.25,148.11500549316406,147.55999755859375,148.25,149.72999572753906,154.33999633789062,157.5,160.0,159.8300018310547,158.0050048828125,160.0050048828125,159.74000549316406,157.9199981689453,159.3699951171875,158.67999267578125,161.0,165.0,170.0,169.0,169.68499755859375,169.72500610351562,170.49000549316406,170.0800018310547,169.5,168.5,168.51499938964844,166.0050048828125,166.39500427246094,170.3000030517578,167.4550018310547,164.63499450683594,165.97999572753906,167.22500610351562,167.4949951171875,167.0,163.27999877929688,161.61500549316406,163.75,162.6199951171875,160.3249969482422,161.7050018310547,152.9600067138672,143.60499572753906,150.05999755859375,155.5749969482422,155.85000610351562,159.0800018310547,165.3350067138672,165.6750030517578,167.9949951171875,170.2550048828125,169.24000549316406,168.0,174.34500122070312,182.15499877929688,179.6750030517578,175.60000610351562,174.86500549316406,172.125,174.73500061035156,176.4600067138672,179.2100067138672,179.77499389648438,171.64999389648438,171.6750030517578,172.5,169.4199981689453,173.5,173.24000549316406,172.0050048828125,172.5800018310547,173.2899932861328,173.60499572753906,168.47000122070312,168.9499969482422,166.5,169.82000732421875,172.52000427246094,171.71499633789062,171.77499389648438,169.43499755859375,167.5850067138672,170.8000030517578,165.27499389648438,164.97999572753906,171.0,170.30999755859375,172.6999969482422,177.56500244140625,180.0,184.5050048828125,188.4949951171875,186.52499389648438,187.22000122070312,186.0,186.60499572753906,187.48500061035156,187.36000061035156,186.77999877929688,180.35499572753906,183.86500549316406,184.0,180.88499450683594,182.1699981689453,182.33999633789062,179.51499938964844,180.3249969482422,182.2449951171875,189.0,189.2949981689453,194.5,197.8300018310547,197.8800048828125,199.63999938964844,201.05499267578125,194.72000122070312,196.5,192.60000610351562,194.77999877929688,193.10000610351562,196.31500244140625,193.97999572753906,194.72000122070312,196.85499572753906,193.125,195.1199951171875,194.03500366210938,198.22999572753906,202.0,202.5749969482422,203.5,195.75999450683594,195.31500244140625,198.5500030517578,200.25,198.14999389648438,202.3300018310547,201.0,194.44000244140625,186.5800018310547,187.3000030517578,187.94000244140625,188.50999450683594,186.3699951171875,183.80999755859375,185.3800048828125,184.5,181.25999450683594,182.35000610351562,177.52000427246094,169.3800048828125,171.8000030517578,169.77000427246094,168.3000030517578,173.3300018310547,176.0,181.1199951171875,181.08999633789062,185.27999877929688,187.02000427246094,187.8300018310547,185.08999633789062,188.66000366210938,192.94000244140625,186.0399932861328,188.8300018310547,181.55999755859375,181.30999755859375,183.94000244140625,187.7100067138672,191.22999572753906,196.5,198.14999389648438,194.0,199.16000366210938,192.0,197.6999969482422,208.19000244140625,203.8300018310547,199.1199951171875,191.64999389648438,189.2899932861328,189.3699951171875,191.3800048828125,187.88999938964844,191.5,182.2899932861328,182.4499969482422,180.3000030517578,177.9199981689453,177.60000610351562,173.7899932861328,183.63999938964844,178.3800048828125,178.8699951171875,183.5,182.9499969482422,183.10000610351562,185.58999633789062,181.72000122070312,186.0,184.7899932861328,189.6699981689453,182.6999969482422,173.91000366210938,169.57000732421875,168.52000427246094,168.27000427246094,165.42999267578125,158.9600067138672,147.57000732421875,157.72000122070312,151.6300048828125,168.92999267578125,164.74000549316406,171.66000366210938,170.5,171.5399932861328,171.13999938964844,165.08999633789062,162.4600067138672,168.74000549316406,169.35000610351562,176.49000549316406,178.6199951171875,182.9600067138672,184.97999572753906,188.63999938964844,190.0,186.0,186.8000030517578,188.8000030517578,187.69000244140625,188.75999450683594,191.6199951171875,192.72999572753906,191.8300018310547,189.7899932861328,191.0500030517578,190.49000549316406,194.63999938964844,184.75999450683594,183.00999450683594,183.61000061035156,188.6699981689453,187.75999450683594,189.0,187.02000427246094,192.13999938964844,195.0,195.22000122070312,194.11000061035156,199.0,199.0399932861328,195.64999389648438,195.7100067138672,194.57000732421875,196.3699951171875,196.85000610351562,197.99000549316406,202.2899932861328,201.0500030517578,199.55999755859375,204.0,202.8000030517578,204.58999633789062,202.33999633789062,201.24000549316406,203.97000122070312,196.44000244140625,197.86000061035156,200.88999938964844,202.0,204.8000030517578,204.02999877929688,192.91000366210938,186.8800048828125,190.7100067138672,192.9499969482422,193.19000244140625,197.1199951171875,195.94000244140625,199.88999938964844,197.8300018310547,199.0,201.3300018310547,203.77000427246094,206.0,180.27000427246094,183.91000366210938,173.1300048828125,174.47999572753906,171.5,169.25,173.5,168.88999938964844,167.1999969482422,171.22000122070312,180.14999389648438,177.0,174.36000061035156,178.05999755859375,187.80999755859375,181.92999267578125,184.1199951171875,183.64999389648438,185.17999267578125,184.22000122070312,185.0,187.44000244140625,191.3699951171875,187.25999450683594,188.9499969482422,191.52999877929688,193.60000610351562,195.19000244140625,197.69000244140625,197.83999633789062,198.0,197.17999267578125,198.0500030517578,201.5,203.0,204.60000610351562,206.41000366210938,206.88999938964844,207.16000366210938,202.6699981689453,200.0,201.47999572753906,203.0,203.6199951171875,202.16000366210938,208.49000549316406,210.10000610351562,209.3699951171875,213.22999572753906,212.60000610351562,217.0,216.0,213.4199981689453,209.77000427246094,208.0800018310547,208.0,204.08999633789062,209.55999755859375,212.0399932861328,214.0,212.0500030517578,217.0,219.7899932861328,221.17999267578125,219.30999755859375,217.5399932861328,219.94000244140625,219.97000122070312,215.72000122070312,215.1999969482422,209.8699951171875,208.22999572753906,214.22000122070312,216.94000244140625,218.13999938964844,209.8000030517578,201.99000549316406,205.0,202.5,199.36000061035156,198.1300048828125,185.00999450683594,185.4199981689453,183.52999877929688,187.14999389648438,187.22999572753906,189.5399932861328,189.49000549316406,190.0800018310547,194.05999755859375,195.63999938964844,199.3699951171875,195.02000427246094,194.4600067138672,191.3800048828125,191.05999755859375,191.33999633789062,185.10000610351562,187.52999877929688,185.7100067138672,187.85000610351562,188.49000549316406,189.07000732421875,187.42999267578125,187.33999633789062,188.1300048828125,186.25,186.6999969482422,184.80999755859375,183.0,181.72999572753906,188.08999633789062,193.69000244140625,191.92999267578125,188.33999633789062,188.0,190.7100067138672,190.66000366210938,187.6300048828125,184.24000549316406,184.4600067138672,182.47999572753906,183.05999755859375,181.3699951171875,187.3800048828125,184.52999877929688,181.0800018310547,174.72000122070312,177.4499969482422,174.1199951171875,164.8699951171875,163.67999267578125,157.61000061035156,159.8000030517578,166.38999938964844,167.1999969482422,166.2899932861328,165.02999877929688,165.67999267578125,149.5500030517578,152.47999572753906,150.36000061035156,147.72000122070312,142.92999267578125,142.72999572753906,146.91000366210938,147.1699981689453,147.89999389648438,149.07000732421875,156.05999755859375,159.1300048828125,162.32000732421875,164.0800018310547,165.5,166.64999389648438,166.27999877929688,168.89999389648438,167.74000549316406,167.89999389648438,168.0500030517578,168.86000061035156,169.19000244140625,164.42999267578125,162.08999633789062,159.6999969482422,152.24000549316406,147.5500030517578,151.9499969482422,155.02999877929688,161.4499969482422,159.89999389648438,163.3699951171875,161.5800018310547,173.89999389648438,174.13999938964844,167.60000610351562,155.5800018310547,163.3699951171875,164.49000549316406,168.60000610351562,170.47999572753906,167.00999450683594,170.39999389648438,175.5,173.3699951171875,174.0,176.86000061035156,184.11000061035156,179.60000610351562,180.85000610351562,182.0,181.63999938964844,186.0,180.44000244140625,190.77000427246094,194.85000610351562,207.7899932861328,213.63999938964844,213.0399932861328,227.5500030517578,237.8300018310547,238.91000366210938,246.9600067138672,236.2100067138672,241.33999633789062,251.1199951171875,258.1700134277344,245.6199951171875,249.22999572753906,256.32000732421875,285.42999267578125,287.4599914550781,285.0,269.8599853515625,278.989990234375,269.6300048828125,265.29998779296875,258.80999755859375,261.0,276.94000244140625,280.54998779296875,283.20001220703125,279.4599914550781,285.6000061035156,287.989990234375,285.7200012207031,289.6199951171875,289.010009765625,295.1499938964844,309.8299865722656,327.54998779296875,345.54998779296875,351.489990234375,338.9599914550781,359.8699951171875,336.79998779296875,318.3399963378906,338.4800109863281],"high":[146.05999755859375,144.55999755859375,143.74000549316406,143.22500610351562,145.3699951171875,150.5,158.2449951171875,162.68499755859375,165.1999969482422,166.64999389648438,166.23500061035156,169.2949981689453,170.1999969482422,175.3000030517578,173.0,173.9949951171875,172.22999572753906,172.14999389648438,172.7449951171875,173.81500244140625,171.9949951171875,170.22500610351562,173.21499633789062,172.75,173.875,183.07000732421875,185.86000061035156,190.4199981689453,188.14999389648438,187.19000244140625,187.5850067138672,184.89500427246094,185.4949951171875,184.64500427246094,137.99000549316406,138.40499877929688,142.16000366210938,156.94000244140625,163.78500366210938,158.4250030517578,160.34500122070312,155.76499938964844,151.19000244140625,148.77499389648438,150.0,144.06500244140625,144.22500610351562,143.39999389648438,143.72000122070312,146.39500427246094,146.3699951171875,143.64500427246094,143.31500244140625,142.07000732421875,141.86000061035156,145.07000732421875,145.44500732421875,143.14999389648438,144.1199951171875,145.4499969482422,142.52999877929688,142.8350067138672,137.77999877929688,136.94000244140625,136.69500732421875,134.85000610351562,134.55999755859375,139.7550048828125,141.25,142.7449951171875,141.8800048828125,139.58999633789062,138.25,140.44000244140625,142.18499755859375,142.44000244140625,141.48500061035156,147.11000061035156,147.5,145.0749969482422,147.06500244140625,151.94500732421875,147.97500610351562,146.85499572753906,147.88999938964844,148.7449951171875,150.48500061035156,154.3249969482422,152.13499450683594,150.4949951171875,150.48500061035156,152.3300018310547,151.64999389648438,156.57000732421875,158.69000244140625,159.5,162.33999633789062,159.25,156.72500610351562,157.22000122070312,161.55499267578125,160.9250030517578,155.16000366210938,152.1750030517578,149.6300048828125,148.5,147.89500427246094,148.47500610351562,150.3300018310547,151.47500610351562,154.72999572753906,157.3000030517578,160.0500030517578,162.2449951171875,161.30999755859375,160.5850067138672,160.57000732421875,160.5500030517578,160.69500732421875,163.39999389648438,163.19500732421875,163.69000244140625,172.7050018310547,172.9499969482422,171.26499938964844,171.40499877929688,171.22000122070312,172.77499389648438,170.97500610351562,169.5,169.0050048828125,170.625,169.10000610351562,171.84500122070312,170.84500122070312,167.93499755859375,165.5,168.4499969482422,169.43499755859375,170.44500732421875,168.13499450683594,164.4250030517578,164.5800018310547,164.36500549316406,163.4149932861328,163.30999755859375,162.82000732421875,154.5,150.6999969482422,152.6699981689453,157.38999938964844,158.90499877929688,166.57000732421875,166.21499633789062,168.0399932861328,172.1649932861328,172.88999938964844,170.06500244140625,172.24000549316406,187.68499755859375,184.2949981689453,179.67999267578125,177.57000732421875,177.32000732421875,175.6699981689453,176.38999938964844,183.02499389648438,181.48500061035156,182.75,174.02000427246094,172.92999267578125,173.51499938964844,172.46499633789062,174.05499267578125,173.24000549316406,173.1999969482422,176.3000030517578,174.63499450683594,173.97000122070312,168.875,169.58999633789062,170.52499389648438,172.6750030517578,172.93499755859375,172.5,172.13499450683594,169.97999572753906,171.71499633789062,170.88999938964844,168.80999755859375,168.34500122070312,171.47999572753906,172.77999877929688,178.5,181.77999877929688,184.89500427246094,189.1649932861328,188.56500244140625,188.16000366210938,187.27000427246094,189.86500549316406,188.0,192.0,189.63499450683594,187.0749969482422,183.2550048828125,186.1999969482422,184.4550018310547,183.73500061035156,183.94000244140625,184.69000244140625,182.88499450683594,181.94000244140625,184.2449951171875,193.10000610351562,193.60499572753906,196.60499572753906,200.34500122070312,199.65499877929688,204.26499938964844,201.5800018310547,196.25,196.69000244140625,194.51499938964844,197.4550018310547,202.0,197.0050048828125,198.0800018310547,198.61000061035156,196.96499633789062,194.61000061035156,196.15499877929688,197.875,203.38999938964844,203.75,204.5800018310547,205.11500549316406,198.22000122070312,199.4250030517578,201.6999969482422,201.25,203.0,207.24000549316406,202.0,195.3000030517578,192.86000061035156,189.52000427246094,189.50999450683594,189.47999572753906,187.00999450683594,185.61000061035156,185.80999755859375,184.6300048828125,184.8000030517578,182.7899932861328,178.1699981689453,173.11000061035156,175.24000549316406,170.52999877929688,170.66000366210938,175.9499969482422,178.9499969482422,181.35000610351562,186.14999389648438,188.97000122070312,187.75,190.92999267578125,192.42999267578125,197.74000549316406,193.00999450683594,189.13999938964844,189.16000366210938,184.24000549316406,184.89999389648438,187.11000061035156,188.97000122070312,197.66000366210938,198.74000549316406,199.17999267578125,197.3300018310547,202.41000366210938,201.3300018310547,208.35000610351562,208.38999938964844,203.97000122070312,199.25999450683594,193.0,189.74000549316406,192.30999755859375,193.39999389648438,191.00999450683594,193.66000366210938,186.58999633789062,185.27000427246094,184.1300048828125,182.0,177.74000549316406,182.38999938964844,184.16000366210938,178.77000427246094,183.0500030517578,186.16000366210938,184.35000610351562,189.6699981689453,188.85000610351562,183.60000610351562,186.49000549316406,190.10000610351562,191.0,183.08999633789062,174.88999938964844,171.02000427246094,171.88999938964844,174.74000549316406,168.69000244140625,160.83999633789062,159.58999633789062,161.5,174.11000061035156,170.66000366210938,168.83999633789062,173.52999877929688,174.94000244140625,173.85000610351562,171.3699951171875,165.9499969482422,165.36000061035156,172.52000427246094,176.4499969482422,179.5,182.1999969482422,187.30999755859375,187.6300048828125,189.16000366210938,191.6999969482422,190.97999572753906,190.27000427246094,189.30999755859375,188.97999572753906,189.7899932861328,193.6699981689453,195.4199981689453,192.1999969482422,194.19000244140625,193.7899932861328,194.39999389648438,194.92999267578125,185.3000030517578,187.64999389648438,187.64999389648438,189.10000610351562,189.83999633789062,189.14999389648438,192.72999572753906,195.2899932861328,198.4499969482422,197.25,199.5,200.8800048828125,199.1999969482422,197.0399932861328,197.44000244140625,199.39999389648438,199.9499969482422,199.74000549316406,202.75,202.88999938964844,201.0500030517578,203.8699951171875,204.8000030517578,204.80999755859375,206.74000549316406,203.25999450683594,204.91000366210938,204.35000610351562,197.9199981689453,202.97999572753906,202.19000244140625,204.50999450683594,206.17999267578125,205.0,193.0,191.44000244140625,193.52000427246094,193.8800048828125,197.60000610351562,197.44000244140625,203.1999969482422,201.42999267578125,199.89999389648438,201.4499969482422,205.27000427246094,204.9499969482422,210.38999938964844,186.1199951171875,183.94000244140625,176.02999877929688,174.47999572753906,171.67999267578125,173.6300048828125,173.5,170.4600067138672,170.89999389648438,175.5800018310547,180.38999938964844,177.85000610351562,177.36000061035156,178.19000244140625,189.0,187.64999389648438,184.35000610351562,187.11000061035156,186.07000732421875,186.66000366210938,188.2100067138672,191.57000732421875,192.7899932861328,191.58999633789062,192.35000610351562,194.47999572753906,196.33999633789062,197.89999389648438,198.1300048828125,202.72000122070312,200.8000030517578,199.9499969482422,202.11000061035156,202.1199951171875,204.50999450683594,207.02999877929688,209.02000427246094,209.50999450683594,208.49000549316406,205.0,203.83999633789062,203.5500030517578,204.74000549316406,206.07000732421875,207.19000244140625,209.89999389648438,212.10000610351562,213.85000610351562,214.02000427246094,217.94000244140625,217.75,217.2899932861328,214.72000122070312,210.8000030517578,210.60000610351562,210.44000244140625,208.97999572753906,212.61000061035156,215.08999633789062,215.1699981689453,216.50999450683594,218.22999572753906,221.08999633789062,223.61000061035156,219.80999755859375,221.27000427246094,221.1699981689453,220.47000122070312,218.0,215.60000610351562,213.41000366210938,212.63999938964844,216.82000732421875,218.75,220.02999877929688,211.99000549316406,206.92999267578125,207.19000244140625,203.99000549316406,202.60000610351562,199.69000244140625,186.75,186.5800018310547,186.69000244140625,187.14999389648438,190.9199981689453,189.8699951171875,192.0800018310547,194.0,196.0,199.74000549316406,199.89999389648438,196.66000366210938,195.0,192.83999633789062,193.66000366210938,191.33999633789062,188.3300018310547,188.3300018310547,186.9199981689453,188.27000427246094,190.52000427246094,189.72000122070312,187.83999633789062,188.5800018310547,189.02999877929688,187.75,186.86000061035156,184.80999755859375,185.83999633789062,186.0500030517578,196.19000244140625,193.88999938964844,192.4199981689453,189.75,193.1999969482422,192.58999633789062,194.07000732421875,189.5,188.52000427246094,185.0800018310547,183.10000610351562,184.72000122070312,185.6199951171875,189.38999938964844,186.67999267578125,182.2100067138672,178.10000610351562,177.72999572753906,174.5500030517578,167.55999755859375,166.19000244140625,159.5500030517578,166.75,168.27999877929688,168.27999877929688,167.9499969482422,170.49000549316406,166.00999450683594,155.27999877929688,152.67999267578125,158.1699981689453,148.6300048828125,147.52000427246094,145.36000061035156,151.2899932861328,148.99000549316406,151.86000061035156,156.8300018310547,160.3000030517578,164.6999969482422,165.36000061035156,167.75999450683594,167.0,169.0800018310547,168.74000549316406,171.1699981689453,168.27999877929688,172.02999877929688,171.80999755859375,171.6999969482422,169.19000244140625,166.35000610351562,162.8000030517578,160.30999755859375,159.38999938964844,149.3699951171875,159.16000366210938,161.1199951171875,161.8000030517578,163.30999755859375,164.0800018310547,170.97999572753906,179.27000427246094,174.97999572753906,167.60000610351562,162.8000030517578,165.63999938964844,165.22999572753906,170.25,170.6199951171875,170.5399932861328,177.6300048828125,181.52000427246094,175.49000549316406,179.10000610351562,184.02000427246094,186.0,182.25,180.85000610351562,183.0399932861328,187.27000427246094,186.24000549316406,184.97999572753906,199.08999633789062,208.08999633789062,214.3000030517578,216.16000366210938,228.85000610351562,239.14999389648438,245.8000030517578,248.85000610351562,248.60000610351562,250.0,253.10000610351562,261.4100036621094,259.8399963378906,251.63999938964844,259.0,283.7099914550781,302.95001220703125,299.3299865722656,288.0,280.7200012207031,280.6400146484375,273.04998779296875,266.44000244140625,266.7200012207031,279.95001220703125,281.9800109863281,285.1199951171875,283.6400146484375,284.32000732421875,288.8800048828125,295.75,292.1400146484375,291.0,295.5400085449219,306.239990234375,332.8800048828125,342.4800109863281,358.1000061035156,357.3800048828125,368.1700134277344,363.010009765625,336.79998779296875,338.3699951171875,340.1300048828125],"low":[142.4149932861328,141.41000366210938,141.4499969482422,140.9199981689453,141.75,143.4499969482422,152.5500030517578,158.25999450683594,160.6999969482422,162.75,161.30499267578125,166.27999877929688,167.15499877929688,171.22500610351562,169.16000366210938,169.9199981689453,168.28500366210938,169.02999877929688,170.38499450683594,171.3800048828125,166.3350067138672,167.72000122070312,169.5,168.97000122070312,168.0,174.6999969482422,181.5,184.5,183.76499938964844,176.90499877929688,183.06500244140625,180.80999755859375,181.02499389648438,179.91000366210938,130.0449981689453,132.5,135.80999755859375,143.39500427246094,153.77499389648438,153.90499877929688,154.36500549316406,148.40499877929688,146.02999877929688,142.33999633789062,138.40499877929688,138.875,139.85000610351562,138.80499267578125,140.6999969482422,140.86500549316406,141.67999267578125,140.80499267578125,140.58999633789062,138.27499389648438,139.13499450683594,140.78500366210938,142.77999877929688,140.6199951171875,141.39999389648438,140.74000549316406,140.02499389648438,139.21499633789062,135.72500610351562,134.625,132.5,132.625,132.8300018310547,134.8249969482422,137.5,139.21499633789062,138.6300048828125,135.52000427246094,135.17999267578125,137.8000030517578,138.1649932861328,138.27499389648438,137.60000610351562,141.5,145.4600067138672,140.80999755859375,143.71499633789062,145.9149932861328,145.2100067138672,142.0,142.76499938964844,145.18499755859375,148.5800018310547,149.72999572753906,149.7550048828125,147.52000427246094,148.4600067138672,149.47500610351562,149.22000122070312,151.52999877929688,155.5399932861328,157.47999572753906,157.2899932861328,150.0,151.60000610351562,152.25,155.5,153.53500366210938,152.1999969482422,145.5800018310547,143.2899932861328,145.56500244140625,144.4550018310547,145.25,147.375,147.59500122070312,149.35000610351562,153.44000244140625,155.82000732421875,157.67999267578125,157.5050048828125,155.94000244140625,157.92999267578125,154.625,156.1300048828125,157.8699951171875,158.0,159.89999389648438,164.57000732421875,168.68499755859375,165.74000549316406,168.03500366210938,169.24000549316406,169.15499877929688,164.6649932861328,166.06500244140625,165.0800018310547,164.55999755859375,165.63999938964844,164.625,167.7550048828125,163.81500244140625,160.1300048828125,163.01499938964844,164.44000244140625,166.3249969482422,161.5,159.36500549316406,160.63499450683594,160.6999969482422,157.5050048828125,158.125,156.18499755859375,149.77499389648438,142.00999450683594,147.4250030517578,152.0850067138672,153.1750030517578,158.7449951171875,162.5749969482422,165.25999450683594,167.7550048828125,170.0449981689453,166.36000061035156,167.55499267578125,174.0,179.26499938964844,174.4149932861328,173.11500549316406,172.73500061035156,171.67999267578125,173.0399932861328,176.11000061035156,177.28500366210938,176.47500610351562,169.0449981689453,169.53500366210938,166.9199981689453,168.8249969482422,170.03500366210938,166.35000610351562,170.64999389648438,172.23500061035156,171.4600067138672,168.13499450683594,164.36000061035156,166.1999969482422,166.1649932861328,168.5850067138672,169.2550048828125,169.17999267578125,167.64999389648438,167.25,167.5,164.125,164.27499389648438,164.4550018310547,167.7949981689453,168.40499877929688,172.5,177.5,180.0,184.47500610351562,184.89500427246094,185.0050048828125,183.7050018310547,185.1649932861328,186.32000732421875,186.51499938964844,185.65499877929688,178.7899932861328,180.0749969482422,182.8699951171875,180.71499633789062,178.89500427246094,179.34500122070312,179.10000610351562,178.5500030517578,178.0,181.10000610351562,188.0,188.11000061035156,192.13499450683594,196.85000610351562,196.98500061035156,198.65499877929688,197.01499938964844,192.78500366210938,192.86500549316406,191.51499938964844,191.96499633789062,190.27499389648438,187.60000610351562,191.5850067138672,194.31500244140625,191.38499450683594,191.72999572753906,193.25999450683594,193.42999267578125,196.3000030517578,200.78500366210938,201.30999755859375,194.06500244140625,193.86500549316406,195.31500244140625,197.75999450683594,196.17999267578125,195.5,199.0,186.5399932861328,188.5,185.00999450683594,186.5,186.64999389648438,187.6300048828125,183.1999969482422,181.89999389648438,181.25999450683594,178.82000732421875,180.41000366210938,176.64999389648438,173.17999267578125,167.25999450683594,171.19000244140625,166.2100067138672,166.39999389648438,172.7899932861328,173.5800018310547,177.0,180.52999877929688,182.57000732421875,185.0399932861328,186.8699951171875,183.55999755859375,186.57000732421875,185.05999755859375,185.64999389648438,184.3699951171875,180.1199951171875,180.92999267578125,183.0500030517578,186.3800048828125,191.0,195.5,194.39999389648438,191.82000732421875,195.35000610351562,188.75,197.6999969482422,202.77000427246094,194.8300018310547,190.25999450683594,188.0,184.64999389648438,188.4499969482422,186.6999969482422,187.38999938964844,182.25999450683594,178.89999389648438,180.1199951171875,178.5399932861328,173.88999938964844,172.6199951171875,172.75,178.0,174.30999755859375,178.49000549316406,182.00999450683594,180.94000244140625,182.60000610351562,183.8300018310547,179.72000122070312,183.86000061035156,184.50999450683594,184.72999572753906,173.55999755859375,170.77000427246094,165.8800048828125,166.8300018310547,168.27000427246094,163.19000244140625,153.38999938964844,144.14999389648438,150.1199951171875,151.6300048828125,162.24000549316406,161.4499969482422,168.67999267578125,169.97999572753906,167.9199981689453,167.1300048828125,157.60000610351562,160.27000427246094,167.3300018310547,169.07000732421875,175.3300018310547,178.08999633789062,182.10000610351562,182.3699951171875,186.02999877929688,187.27000427246094,185.47000122070312,186.02000427246094,186.35000610351562,184.35000610351562,184.63999938964844,189.52000427246094,191.8800048828125,189.42999267578125,189.58999633789062,190.91000366210938,190.1699981689453,192.66000366210938,178.63999938964844,182.4600067138672,183.22000122070312,186.52999877929688,187.47000122070312,182.88999938964844,186.72999572753906,191.47999572753906,194.8800048828125,193.47000122070312,194.11000061035156,198.1999969482422,196.19000244140625,193.60000610351562,194.05999755859375,194.30999755859375,195.07000732421875,196.85000610351562,197.5,198.8800048828125,197.7100067138672,196.0,201.4199981689453,202.47999572753906,201.5399932861328,198.75,201.02000427246094,195.0800018310547,194.91000366210938,197.86000061035156,199.6699981689453,200.69000244140625,202.42999267578125,191.1699981689453,186.6999969482422,186.0,190.1999969482422,190.6999969482422,193.0800018310547,194.77999877929688,194.60000610351562,196.30999755859375,194.77000427246094,198.42999267578125,200.64999389648438,202.50999450683594,193.10000610351562,176.55999755859375,172.92999267578125,168.36000061035156,170.0500030517578,168.17999267578125,168.39999389648438,165.2100067138672,166.55999755859375,166.2100067138672,170.25,175.77999877929688,173.4600067138672,173.5,174.69000244140625,180.7100067138672,181.47000122070312,180.02000427246094,182.94000244140625,181.91000366210938,183.99000549316406,184.69000244140625,187.1999969482422,190.02999877929688,186.35000610351562,188.0500030517578,188.75,191.85000610351562,194.7899932861328,195.77000427246094,195.6999969482422,197.72000122070312,196.16000366210938,197.3699951171875,198.75999450683594,200.3300018310547,204.27000427246094,205.52000427246094,205.6699981689453,202.25,200.22000122070312,197.69000244140625,200.6199951171875,202.60000610351562,201.9199981689453,200.8800048828125,205.44000244140625,206.89999389648438,209.1300048828125,208.32000732421875,212.25999450683594,214.19000244140625,208.30999755859375,211.69000244140625,206.6999969482422,203.3800048828125,204.6300048828125,203.6199951171875,209.52999877929688,211.19000244140625,210.99000549316406,211.6199951171875,215.8699951171875,218.0,219.67999267578125,216.0,216.61000061035156,217.75,215.3300018310547,212.35000610351562,212.4199981689453,207.35000610351562,207.8300018310547,212.72000122070312,215.7899932861328,209.72000122070312,203.17999267578125,198.39999389648438,202.16000366210938,199.80999755859375,199.24000549316406,183.1999969482422,180.0500030517578,181.9199981689453,181.16000366210938,183.8300018310547,186.9499969482422,185.6199951171875,188.14999389648438,186.77000427246094,192.42999267578125,195.0,193.69000244140625,194.1999969482422,192.11000061035156,188.5,188.5500030517578,185.7100067138672,184.63999938964844,183.27999877929688,183.19000244140625,186.13999938964844,186.64999389648438,187.2899932861328,184.7899932861328,186.50999450683594,186.2100067138672,185.89999389648438,184.10000610351562,177.22999572753906,181.00999450683594,181.4499969482422,187.77000427246094,189.0500030517578,187.32000732421875,187.2899932861328,187.99000549316406,187.9499969482422,186.5500030517578,184.67999267578125,182.27000427246094,178.77999877929688,180.77999877929688,179.6999969482422,180.69000244140625,182.52999877929688,183.35000610351562,171.25,172.99000549316406,173.8000030517578,163.3300018310547,159.44000244140625,154.0500030517578,151.7100067138672,156.3699951171875,164.3000030517578,163.49000549316406,157.80999755859375,163.10000610351562,160.0800018310547,147.14999389648438,148.14999389648438,148.39999389648438,143.3000030517578,139.57000732421875,140.3000030517578,144.80999755859375,143.6699981689453,146.00999450683594,147.86000061035156,154.75,158.47999572753906,161.30999755859375,163.49000549316406,160.8300018310547,163.3800048828125,165.42999267578125,165.8000030517578,166.14999389648438,167.5500030517578,167.5,168.0,161.88999938964844,162.4600067138672,156.13999938964844,152.7899932861328,152.1999969482422,143.5,151.47000122070312,155.02999877929688,157.3000030517578,157.50999450683594,159.6699981689453,160.25,171.6300048828125,164.3000030517578,151.27999877929688,154.83999633789062,158.8300018310547,161.69000244140625,165.0,166.6999969482422,165.1999969482422,169.58999633789062,175.14999389648438,169.60000610351562,173.22000122070312,176.5,180.74000549316406,177.8000030517578,173.11000061035156,177.41000366210938,180.9499969482422,180.52000427246094,179.19000244140625,190.77000427246094,193.42999267578125,205.64999389648438,210.77000427246094,210.77000427246094,225.3800048828125,230.25999450683594,235.80999755859375,239.69000244140625,235.25999450683594,241.0,249.5,250.77000427246094,243.0399932861328,248.41000366210938,256.010009765625,283.79998779296875,287.2699890136719,275.8500061035156,269.0,269.3999938964844,264.4200134277344,251.14999389648438,254.42999267578125,258.1000061035156,271.489990234375,274.3299865722656,275.05999755859375,276.7099914550781,276.4599914550781,284.260009765625,282.5199890136719,284.2799987792969,285.2699890136719,290.0,305.3299865722656,327.3500061035156,341.0,346.8999938964844,337.69000244140625,336.0,314.95001220703125,318.3399963378906,323.8500061035156],"close":[144.4600067138672,143.23500061035156,141.64999389648438,141.46499633789062,144.75,150.2100067138672,158.0449981689453,161.7449951171875,162.6199951171875,166.02499389648438,165.02999877929688,167.88499450683594,168.8699951171875,172.8249969482422,172.08999633789062,170.1199951171875,170.09500122070312,171.22000122070312,172.625,172.94500732421875,169.2550048828125,169.98500061035156,172.52999877929688,172.24000549316406,170.7449951171875,182.25,183.50999450683594,188.4499969482422,185.98500061035156,184.1300048828125,184.1649932861328,183.44000244140625,183.2050018310547,183.0449981689453,130.98500061035156,133.91000366210938,141.0449981689453,151.38999938964844,157.375,158.0749969482422,155.27499389648438,151.1999969482422,149.72000122070312,145.56500244140625,139.42999267578125,143.2449951171875,140.10000610351562,141.6649932861328,142.36500549316406,145.05999755859375,143.7899932861328,141.0800018310547,142.6199951171875,140.2899932861328,141.02499389648438,143.81500244140625,143.38999938964844,142.53500366210938,143.34500122070312,141.1300048828125,142.06500244140625,139.7100067138672,136.6999969482422,134.77000427246094,132.60000610351562,134.5050048828125,134.2899932861328,139.56500244140625,140.5,141.92999267578125,139.53500366210938,136.0749969482422,137.50999450683594,138.6649932861328,140.57000732421875,138.85499572753906,140.83999633789062,146.7449951171875,146.91000366210938,144.39500427246094,145.7100067138672,146.7050018310547,145.44500732421875,143.6699981689453,147.66000366210938,148.10499572753906,150.28500366210938,152.75999450683594,151.5050048828125,147.8350067138672,148.73500061035156,151.125,150.77000427246094,156.16000366210938,158.38999938964844,158.9250030517578,161.88499450683594,155.8300018310547,154.2899932861328,155.72000122070312,160.8000030517578,154.0050048828125,153.4499969482422,146.58999633789062,147.4550018310547,147.24000549316406,145.0449981689453,147.7050018310547,147.96499633789062,150.9499969482422,154.52499389648438,156.47500610351562,159.89500427246094,159.8300018310547,158.65499877929688,159.7949981689453,158.50999450683594,155.52000427246094,160.1649932861328,158.33999633789062,161.33999633789062,162.6300048828125,170.41000366210938,169.5050048828125,170.4499969482422,170.22000122070312,170.60000610351562,171.0449981689453,168.82000732421875,168.08999633789062,168.52999877929688,165.52000427246094,168.25,170.4550018310547,169.25,166.07000732421875,161.94000244140625,165.44500732421875,166.85000610351562,167.77999877929688,162.1199951171875,160.06500244140625,163.40499877929688,161.02999877929688,158.7550048828125,162.36500549316406,157.80999755859375,152.8000030517578,147.08999633789062,150.96499633789062,152.10499572753906,158.68499755859375,165.74000549316406,165.5500030517578,166.61500549316406,169.9550018310547,171.63499450683594,167.05499267578125,171.67999267578125,184.0050048828125,179.875,174.74000549316406,175.375,173.55999755859375,175.09500122070312,175.22000122070312,179.10499572753906,181.36000061035156,177.53500366210938,173.0749969482422,171.8699951171875,167.91000366210938,172.02499389648438,173.7899932861328,170.88499450683594,172.5800018310547,173.4499969482422,173.05499267578125,168.96499633789062,164.875,166.8000030517578,170.05999755859375,172.0850067138672,171.75999450683594,170.2550048828125,169.36500549316406,167.875,170.89999389648438,164.64500427246094,166.06500244140625,167.97000122070312,171.17999267578125,168.97000122070312,177.56500244140625,181.43499755859375,184.6999969482422,186.60000610351562,186.9550018310547,187.22000122070312,186.61500549316406,188.0749969482422,187.4149932861328,189.2050018310547,188.0500030517578,179.09500122070312,182.2899932861328,183.22000122070312,181.1750030517578,182.69500732421875,179.7550048828125,180.1649932861328,181.32000732421875,180.55999755859375,183.14500427246094,192.58999633789062,193.5,195.6999969482422,199.0500030517578,199.00999450683594,201.17999267578125,197.19500732421875,193.5,193.4149932861328,194.02999877929688,196.44500732421875,198.85000610351562,191.67999267578125,193.19000244140625,198.1999969482422,192.18499755859375,193.91000366210938,195.0850067138672,196.2949981689453,202.2899932861328,201.51499938964844,202.9499969482422,194.47000122070312,194.8800048828125,199.2100067138672,200.10499572753906,196.55999755859375,202.5,201.24000549316406,188.75999450683594,189.36000061035156,186.77999877929688,188.22000122070312,189.50999450683594,188.5,186.17999267578125,184.1999969482422,181.9600067138672,180.74000549316406,183.25,179.5,175.50999450683594,172.8300018310547,173.4199981689453,167.82000732421875,170.5800018310547,174.19000244140625,177.1699981689453,177.11000061035156,183.50999450683594,187.6999969482422,187.32000732421875,187.6999969482422,189.3000030517578,192.94000244140625,185.4199981689453,187.4199981689453,184.4199981689453,182.7899932861328,183.39999389648438,186.85000610351562,187.3699951171875,193.94000244140625,196.39999389648438,195.49000549316406,196.72999572753906,201.8800048828125,200.02999877929688,208.27999877929688,205.19000244140625,198.80999755859375,191.02999877929688,190.38999938964844,188.00999450683594,189.5500030517578,187.5,190.42999267578125,183.67999267578125,184.3800048828125,184.27999877929688,179.3300018310547,180.92999267578125,173.8300018310547,178.92999267578125,179.47999572753906,176.32000732421875,182.33999633789062,185.0,183.10000610351562,187.5399932861328,184.00999450683594,182.32000732421875,184.7899932861328,189.9499969482422,184.9600067138672,174.44000244140625,172.75999450683594,170.63999938964844,171.30999755859375,173.17999267578125,165.1699981689453,153.57000732421875,152.44000244140625,152.52999877929688,173.02000427246094,168.27000427246094,168.33999633789062,169.97999572753906,173.5500030517578,169.75999450683594,167.69000244140625,160.0500030517578,163.6300048828125,168.32000732421875,176.0399932861328,178.97999572753906,181.5399932861328,186.64999389648438,186.92999267578125,186.27000427246094,187.6999969482422,188.1300048828125,188.69000244140625,188.13999938964844,188.52999877929688,186.92999267578125,193.5,192.0,190.89999389648438,192.89999389648438,192.97999572753906,194.3000030517578,194.47999572753906,181.25999450683594,186.13999938964844,186.75,187.4600067138672,187.8000030517578,185.82000732421875,192.4199981689453,194.86000061035156,197.1199951171875,194.07000732421875,197.11000061035156,199.60000610351562,196.3300018310547,195.9499969482422,194.38999938964844,197.6699981689453,196.27000427246094,198.11000061035156,202.0500030517578,199.77999877929688,199.24000549316406,203.32000732421875,201.69000244140625,204.3000030517578,202.33999633789062,200.57000732421875,204.63999938964844,197.5800018310547,196.97000122070312,201.82000732421875,201.4199981689453,203.99000549316406,206.05999755859375,192.07000732421875,187.38999938964844,190.72000122070312,192.25,192.58999633789062,196.27999877929688,195.77999877929688,199.8800048828125,196.72999572753906,199.22000122070312,201.16000366210938,203.27000427246094,204.5,193.83999633789062,183.02999877929688,173.60000610351562,172.8800048828125,171.0,169.08999633789062,172.88999938964844,168.10000610351562,167.05999755859375,168.1699981689453,175.39999389648438,176.86000061035156,173.5500030517578,177.08999633789062,176.1699981689453,181.55999755859375,184.42999267578125,183.32000732421875,185.8800048828125,184.5500030517578,184.22999572753906,187.61000061035156,191.02000427246094,190.52000427246094,190.52000427246094,191.52999877929688,192.35000610351562,194.4600067138672,197.3800048828125,197.5500030517578,197.3300018310547,198.3300018310547,196.2899932861328,201.27999877929688,201.33999633789062,203.1199951171875,205.67999267578125,208.19000244140625,208.17999267578125,203.25,200.6999969482422,202.2100067138672,202.3699951171875,203.9600067138672,203.6199951171875,206.8000030517578,209.3000030517578,207.19000244140625,212.5800018310547,211.0399932861328,217.7899932861328,215.1699981689453,208.5500030517578,213.27999877929688,207.55999755859375,206.6999969482422,205.50999450683594,207.88999938964844,211.82000732421875,214.39999389648438,212.4199981689453,215.02000427246094,217.11000061035156,220.2899932861328,221.3800048828125,217.16000366210938,218.27000427246094,220.24000549316406,219.22999572753906,214.52000427246094,213.17999267578125,211.3699951171875,212.2899932861328,216.5399932861328,218.27000427246094,210.0399932861328,204.77000427246094,205.25,202.89999389648438,201.0,199.89999389648438,185.07000732421875,182.89999389648438,183.88999938964844,186.27000427246094,185.35000610351562,190.1300048828125,187.72999572753906,189.8800048828125,193.6300048828125,195.67999267578125,198.83999633789062,195.35000610351562,195.0,192.9600067138672,190.36000061035156,191.69000244140625,185.8800048828125,187.08999633789062,183.44000244140625,185.8800048828125,186.8800048828125,189.49000549316406,188.1199951171875,187.22000122070312,188.4499969482422,186.85000610351562,186.85000610351562,184.1999969482422,179.3699951171875,182.1199951171875,185.86000061035156,193.89999389648438,190.8000030517578,189.02000427246094,188.8800048828125,190.85000610351562,190.92999267578125,187.72999572753906,187.66000366210938,184.05999755859375,181.47000122070312,182.27000427246094,180.17999267578125,184.22000122070312,183.5,183.74000549316406,176.1999969482422,176.97000122070312,175.4199981689453,166.24000549316406,166.72000122070312,154.77000427246094,159.32000732421875,166.0,165.50999450683594,165.3000030517578,162.80999755859375,166.9499969482422,163.5,152.35000610351562,150.99000549316406,148.6999969482422,144.13999938964844,141.6699981689453,144.83999633789062,149.39999389648438,148.9199981689453,150.14999389648438,156.08999633789062,158.55999755859375,163.16000366210938,165.0500030517578,165.10000610351562,165.5800018310547,164.92999267578125,168.1199951171875,167.02000427246094,167.4499969482422,169.19000244140625,168.91000366210938,169.74000549316406,162.9499969482422,164.0500030517578,157.2100067138672,153.22000122070312,156.36000061035156,147.02000427246094,154.35000610351562,160.32000732421875,160.6699981689453,163.2100067138672,161.9499969482422,169.8699951171875,173.77999877929688,166.99000549316406,155.72999572753906,162.50999450683594,161.58999633789062,164.11000061035156,166.97000122070312,167.85000610351562,169.55999755859375,174.9600067138672,181.1999969482422,173.2100067138672,178.5399932861328,182.89999389648438,180.99000549316406,181.5399932861328,179.32000732421875,181.0800018310547,184.55999755859375,183.97999572753906,183.67999267578125,196.52999877929688,207.8800048828125,213.66000366210938,215.60000610351562,227.7899932861328,238.2100067138672,242.8300018310547,247.5500030517578,240.1300048828125,246.66000366210938,252.9199981689453,260.5799865722656,256.75,248.47000122070312,257.7699890136719,281.69000244140625,300.4800109863281,297.17999267578125,280.42999267578125,279.25,272.04998779296875,266.3299865722656,260.5199890136719,263.2200012207031,279.5299987792969,279.6199951171875,284.5400085449219,279.8999938964844,282.1300048828125,287.7799987792969,286.3999938964844,290.9200134277344,285.260009765625,293.0899963378906,304.20001220703125,332.0,341.0199890136719,352.0400085449219,348.05999755859375,357.5299987792969,337.0400085449219,320.5899963378906,338.30999755859375,325.9100036621094]}],"adjclose":[{"adjclose":[144.4600067138672,143.23500061035156,141.64999389648438,141.46499633789062,144.75,150.2100067138672,158.0449981689453,161.7449951171875,162.6199951171875,166.02499389648438,165.02999877929688,167.88499450683594,168.8699951171875,172.8249969482422,172.08999633789062,170.1199951171875,170.09500122070312,171.22000122070312,172.625,172.94500732421875,169.2550048828125,169.98500061035156,172.52999877929688,172.24000549316406,170.7449951171875,182.25,183.50999450683594,188.4499969482422,185.98500061035156,184.1300048828125,184.1649932861328,183.44000244140625,183.2050018310547,183.0449981689453,130.98500061035156,133.91000366210938,141.0449981689453,151.38999938964844,157.375,158.0749969482422,155.27499389648438,151.1999969482422,149.72000122070312,145.56500244140625,139.42999267578125,143.2449951171875,140.10000610351562,141.6649932861328,142.36500549316406,145.05999755859375,143.7899932861328,141.0800018310547,142.6199951171875,140.2899932861328,141.02499389648438,143.81500244140625,143.38999938964844,142.53500366210938,143.34500122070312,141.1300048828125,142.06500244140625,139.7100067138672,136.6999969482422,134.77000427246094,132.60000610351562,134.5050048828125,134.2899932861328,139.56500244140625,140.5,141.92999267578125,139.53500366210938,136.0749969482422,137.50999450683594,138.6649932861328,140.57000732421875,138.85499572753906,140.83999633789062,146.7449951171875,146.91000366210938,144.39500427246094,145.7100067138672,146.7050018310547,145.44500732421875,143.6699981689453,147.66000366210938,148.10499572753906,150.28500366210938,152.75999450683594,151.5050048828125,147.8350067138672,148.73500061035156,151.125,150.77000427246094,156.16000366210938,158.38999938964844,158.9250030517578,161.88499450683594,155.8300018310547,154.2899932861328,155.72000122070312,160.8000030517578,154.0050048828125,153.4499969482422,146.58999633789062,147.4550018310547,147.24000549316406,145.0449981689453,147.7050018310547,147.96499633789062,150.9499969482422,154.52499389648438,156.47500610351562,159.89500427246094,159.8300018310547,158.65499877929688,159.7949981689453,158.50999450683594,155.52000427246094,160.1649932861328,158.33999633789062,161.33999633789062,162.6300048828125,170.41000366210938,169.5050048828125,170.4499969482422,170.22000122070312,170.60000610351562,171.0449981689453,168.82000732421875,168.08999633789062,168.52999877929688,165.52000427246094,168.25,170.4550018310547,169.25,166.07000732421875,161.94000244140625,165.44500732421875,166.85000610351562,167.77999877929688,162.1199951171875,160.06500244140625,163.40499877929688,161.02999877929688,158.7550048828125,162.36500549316406,157.80999755859375,152.8000030517578,147.08999633789062,150.96499633789062,152.10499572753906,158.68499755859375,165.74000549316406,165.5500030517578,166.61500549316406,169.9550018310547,171.63499450683594,167.05499267578125,171.67999267578125,184.0050048828125,179.875,174.74000549316406,175.375,173.55999755859375,175.09500122070312,175.22000122070312,179.10499572753906,181.36000061035156,177.53500366210938,173.0749969482422,171.8699951171875,167.91000366210938,172.02499389648438,173.7899932861328,170.88499450683594,172.5800018310547,173.4499969482422,173.05499267578125,168.96499633789062,164.875,166.8000030517578,170.05999755859375,172.0850067138672,171.75999450683594,170.2550048828125,169.36500549316406,167.875,170.89999389648438,164.64500427246094,166.06500244140625,167.97000122070312,171.17999267578125,168.97000122070312,177.56500244140625,181.43499755859375,184.6999969482422,186.60000610351562,186.9550018310547,187.22000122070312,186.61500549316406,188.0749969482422,187.4149932861328,189.2050018310547,188.0500030517578,179.09500122070312,182.2899932861328,183.22000122070312,181.1750030517578,182.69500732421875,179.7550048828125,180.1649932861328,181.32000732421875,180.55999755859375,183.14500427246094,192.58999633789062,193.5,195.6999969482422,199.0500030517578,199.00999450683594,201.17999267578125,197.19500732421875,193.5,193.4149932861328,194.02999877929688,196.44500732421875,198.85000610351562,191.67999267578125,193.19000244140625,198.1999969482422,192.18499755859375,193.91000366210938,195.0850067138672,196.2949981689453,202.2899932861328,201.51499938964844,202.9499969482422,194.47000122070312,194.8800048828125,199.2100067138672,200.10499572753906,196.55999755859375,202.5,201.24000549316406,188.75999450683594,189.36000061035156,186.77999877929688,188.22000122070312,189.50999450683594,188.5,186.17999267578125,184.1999969482422,181.9600067138672,180.74000549316406,183.25,179.5,175.50999450683594,172.8300018310547,173.4199981689453,167.82000732421875,170.5800018310547,174.19000244140625,177.1699981689453,177.11000061035156,183.50999450683594,187.6999969482422,187.32000732421875,187.6999969482422,189.3000030517578,192.94000244140625,185.4199981689453,187.4199981689453,184.4199981689453,182.7899932861328,183.39999389648438,186.85000610351562,187.3699951171875,193.94000244140625,196.39999389648438,195.49000549316406,196.72999572753906,201.8800048828125,200.02999877929688,208.27999877929688,205.19000244140625,198.80999755859375,191.02999877929688,190.38999938964844,188.00999450683594,189.5500030517578,187.5,190.42999267578125,183.67999267578125,184.3800048828125,184.27999877929688,179.3300018310547,180.92999267578125,173.8300018310547,178.92999267578125,179.47999572753906,176.32000732421875,182.33999633789062,185.0,183.10000610351562,187.5399932861328,184.00999450683594,182.32000732421875,184.7899932861328,189.9499969482422,184.9600067138672,174.44000244140625,172.75999450683594,170.63999938964844,171.30999755859375,173.17999267578125,165.1699981689453,153.57000732421875,152.44000244140625,152.52999877929688,173.02000427246094,168.27000427246094,168.33999633789062,169.97999572753906,173.5500030517578,169.75999450683594,167.69000244140625,160.0500030517578,163.6300048828125,168.32000732421875,176.0399932861328,178.97999572753906,181.5399932861328,186.64999389648438,186.92999267578125,186.27000427246094,187.6999969482422,188.1300048828125,188.69000244140625,188.13999938964844,188.52999877929688,186.92999267578125,193.5,192.0,190.89999389648438,192.89999389648438,192.97999572753906,194.3000030517578,194.47999572753906,181.25999450683594,186.13999938964844,186.75,187.4600067138672,187.8000030517578,185.82000732421875,192.4199981689453,194.86000061035156,197.1199951171875,194.07000732421875,197.11000061035156,199.60000610351562,196.3300018310547,195.9499969482422,194.38999938964844,197.6699981689453,196.27000427246094,198.11000061035156,202.0500030517578,199.77999877929688,199.24000549316406,203.32000732421875,201.69000244140625,204.3000030517578,202.33999633789062,200.57000732421875,204.63999938964844,197.5800018310547,196.97000122070312,201.82000732421875,201.4199981689453,203.99000549316406,206.05999755859375,192.07000732421875,187.38999938964844,190.72000122070312,192.25,192.58999633789062,196.27999877929688,195.77999877929688,199.8800048828125,196.72999572753906,199.22000122070312,201.16000366210938,203.27000427246094,204.5,193.83999633789062,183.02999877929688,173.60000610351562,172.8800048828125,171.0,169.08999633789062,172.88999938964844,168.10000610351562,167.05999755859375,168.1699981689453,175.39999389648438,176.86000061035156,173.5500030517578,177.08999633789062,176.1699981689453,181.55999755859375,184.42999267578125,183.32000732421875,185.8800048828125,184.5500030517578,184.22999572753906,187.61000061035156,191.02000427246094,190.52000427246094,190.52000427246094,191.52999877929688,192.35000610351562,194.4600067138672,197.3800048828125,197.5500030517578,197.3300018310547,198.3300018310547,196.2899932861328,201.27999877929688,201.33999633789062,203.1199951171875,205.67999267578125,208.19000244140625,208.17999267578125,203.25,200.6999969482422,202.2100067138672,202.3699951171875,203.9600067138672,203.6199951171875,206.8000030517578,209.3000030517578,207.19000244140625,212.5800018310547,211.0399932861328,217.7899932861328,215.1699981689453,208.5500030517578,213.27999877929688,207.55999755859375,206.6999969482422,205.50999450683594,207.88999938964844,211.82000732421875,214.39999389648438,212.4199981689453,215.02000427246094,217.11000061035156,220.2899932861328,221.3800048828125,217.16000366210938,218.27000427246094,220.24000549316406,219.22999572753906,214.52000427246094,213.17999267578125,211.3699951171875,212.2899932861328,216.5399932861328,218.27000427246094,210.0399932861328,204.77000427246094,205.25,202.89999389648438,201.0,199.89999389648438,185.07000732421875,182.89999389648438,183.88999938964844,186.27000427246094,185.35000610351562,190.1300048828125,187.72999572753906,189.8800048828125,193.6300048828125,195.67999267578125,198.83999633789062,195.35000610351562,195.0,192.9600067138672,190.36000061035156,191.69000244140625,185.8800048828125,187.08999633789062,183.44000244140625,185.8800048828125,186.8800048828125,189.49000549316406,188.1199951171875,187.22000122070312,188.4499969482422,186.85000610351562,186.85000610351562,184.1999969482422,179.3699951171875,182.1199951171875,185.86000061035156,193.89999389648438,190.8000030517578,189.02000427246094,188.8800048828125,190.85000610351562,190.92999267578125,187.72999572753906,187.66000366210938,184.05999755859375,181.47000122070312,182.27000427246094,180.17999267578125,184.22000122070312,183.5,183.74000549316406,176.1999969482422,176.97000122070312,175.4199981689453,166.24000549316406,166.72000122070312,154.77000427246094,159.32000732421875,166.0,165.50999450683594,165.3000030517578,162.80999755859375,166.9499969482422,163.5,152.35000610351562,150.99000549316406,148.6999969482422,144.13999938964844,141.6699981689453,144.83999633789062,149.39999389648438,148.9199981689453,150.14999389648438,156.08999633789062,158.55999755859375,163.16000366210938,165.0500030517578,165.10000610351562,165.5800018310547,164.92999267578125,168.1199951171875,167.02000427246094,167.4499969482422,169.19000244140625,168.91000366210938,169.74000549316406,162.9499969482422,164.0500030517578,157.2100067138672,153.22000122070312,156.36000061035156,147.02000427246094,154.35000610351562,160.32000732421875,160.6699981689453,163.2100067138672,161.9499969482422,169.8699951171875,173.77999877929688,166.99000549316406,155.72999572753906,162.50999450683594,161.58999633789062,164.11000061035156,166.97000122070312,167.85000610351562,169.55999755859375,174.9600067138672,181.1999969482422,173.2100067138672,178.5399932861328,182.89999389648438,180.99000549316406,181.5399932861328,179.32000732421875,181.0800018310547,184.55999755859375,183.97999572753906,183.67999267578125,196.52999877929688,207.8800048828125,213.66000366210938,215.60000610351562,227.7899932861328,238.2100067138672,242.8300018310547,247.5500030517578,240.1300048828125,246.66000366210938,252.9199981689453,260.5799865722656,256.75,248.47000122070312,257.7699890136719,281.69000244140625,300.4800109863281,297.17999267578125,280.42999267578125,279.25,272.04998779296875,266.3299865722656,260.5199890136719,263.2200012207031,279.5299987792969,279.6199951171875,284.5400085449219,279.8999938964844,282.1300048828125,287.7799987792969,286.3999938964844,290.9200134277344,285.260009765625,293.0899963378906,304.20001220703125,332.0,341.0199890136719,352.0400085449219,348.05999755859375,357.5299987792969,337.0400085449219,320.5899963378906,338.30999755859375,325.9100036621094]}]}}],"error":null}}