Last active
December 18, 2015 17:19
-
-
Save timelyportfolio/5818025 to your computer and use it in GitHub Desktop.
This file contains bidirectional Unicode text that may be interpreted or compiled differently than what appears below. To review, open the file in an editor that reveals hidden Unicode characters.
Learn more about bidirectional Unicode characters
| <!doctype HTML> | |
| <meta charset = 'utf-8'> | |
| <html> | |
| <head> | |
| <link rel='stylesheet' href='http://cdnjs.cloudflare.com/ajax/libs/nvd3/1.1.14-beta/nv.d3.css'> | |
| <script src='http://ajax.googleapis.com/ajax/libs/jquery/1.8.3/jquery.min.js' type='text/javascript'></script> | |
| <script src='http://d3js.org/d3.v2.min.js' type='text/javascript'></script> | |
| <script src='http://cdnjs.cloudflare.com/ajax/libs/nvd3/1.1.14-beta/nv.d3.js' type='text/javascript'></script> | |
| <style> | |
| .rChart { | |
| display: block; | |
| margin-left: auto; | |
| margin-right: auto; | |
| width: 800px; | |
| height: 400px; | |
| } | |
| </style> | |
| </head> | |
| <body> | |
| <div id='chart2168532d6bd3' class='rChart nvd3'></div> | |
| <script type='text/javascript'> | |
| $(document).ready(function(){ | |
| drawchart2168532d6bd3() | |
| }); | |
| function drawchart2168532d6bd3(){ | |
| var opts = { | |
| "dom": "chart2168532d6bd3", | |
| "width": 800, | |
| "height": 400, | |
| "x": "date", | |
| "y": "close", | |
| "y2": "volume", | |
| "type": "linePlusBarChart", | |
| "id": "chart2168532d6bd3" | |
| }, | |
| data = [ | |
| { | |
| "date": 13516, | |
| "open": 86.29, | |
| "high": 86.58, | |
| "low": 81.9, | |
| "close": 83.8, | |
| "volume": 4.4226e+07, | |
| "adjusted": 82.04 | |
| }, | |
| { | |
| "date": 13517, | |
| "open": 84.05, | |
| "high": 85.95, | |
| "low": 83.82, | |
| "close": 85.66, | |
| "volume": 3.0259e+07, | |
| "adjusted": 83.86 | |
| }, | |
| { | |
| "date": 13518, | |
| "open": 85.77, | |
| "high": 86.2, | |
| "low": 84.4, | |
| "close": 85.05, | |
| "volume": 2.9812e+07, | |
| "adjusted": 83.26 | |
| }, | |
| { | |
| "date": 13521, | |
| "open": 85.96, | |
| "high": 86.53, | |
| "low": 85.28, | |
| "close": 85.47, | |
| "volume": 2.8468e+07, | |
| "adjusted": 83.67 | |
| }, | |
| { | |
| "date": 13522, | |
| "open": 86.45, | |
| "high": 92.98, | |
| "low": 85.15, | |
| "close": 92.57, | |
| "volume": 1.1962e+08, | |
| "adjusted": 90.62 | |
| }, | |
| { | |
| "date": 13523, | |
| "open": 94.75, | |
| "high": 97.8, | |
| "low": 93.45, | |
| "close": 97, | |
| "volume": 1.0546e+08, | |
| "adjusted": 94.96 | |
| }, | |
| { | |
| "date": 13524, | |
| "open": 95.94, | |
| "high": 96.78, | |
| "low": 95.1, | |
| "close": 95.8, | |
| "volume": 5.1438e+07, | |
| "adjusted": 93.79 | |
| }, | |
| { | |
| "date": 13525, | |
| "open": 94.59, | |
| "high": 95.06, | |
| "low": 93.23, | |
| "close": 94.62, | |
| "volume": 4.6882e+07, | |
| "adjusted": 92.63 | |
| }, | |
| { | |
| "date": 13529, | |
| "open": 95.68, | |
| "high": 97.25, | |
| "low": 95.45, | |
| "close": 97.1, | |
| "volume": 4.4431e+07, | |
| "adjusted": 95.06 | |
| }, | |
| { | |
| "date": 13530, | |
| "open": 97.56, | |
| "high": 97.6, | |
| "low": 94.82, | |
| "close": 94.95, | |
| "volume": 5.8795e+07, | |
| "adjusted": 92.95 | |
| }, | |
| { | |
| "date": 13531, | |
| "open": 92.1, | |
| "high": 92.11, | |
| "low": 89.05, | |
| "close": 89.07, | |
| "volume": 8.445e+07, | |
| "adjusted": 87.2 | |
| }, | |
| { | |
| "date": 13532, | |
| "open": 88.63, | |
| "high": 89.65, | |
| "low": 88.12, | |
| "close": 88.5, | |
| "volume": 4.8731e+07, | |
| "adjusted": 86.64 | |
| }, | |
| { | |
| "date": 13535, | |
| "open": 89.14, | |
| "high": 89.16, | |
| "low": 85.65, | |
| "close": 86.79, | |
| "volume": 5.1929e+07, | |
| "adjusted": 84.97 | |
| }, | |
| { | |
| "date": 13536, | |
| "open": 85.73, | |
| "high": 87.51, | |
| "low": 85.51, | |
| "close": 85.7, | |
| "volume": 4.3122e+07, | |
| "adjusted": 83.9 | |
| }, | |
| { | |
| "date": 13537, | |
| "open": 86.68, | |
| "high": 87.15, | |
| "low": 86.08, | |
| "close": 86.7, | |
| "volume": 3.3136e+07, | |
| "adjusted": 84.88 | |
| }, | |
| { | |
| "date": 13538, | |
| "open": 87.11, | |
| "high": 88.5, | |
| "low": 86.03, | |
| "close": 86.25, | |
| "volume": 3.2356e+07, | |
| "adjusted": 84.44 | |
| }, | |
| { | |
| "date": 13539, | |
| "open": 87.11, | |
| "high": 87.37, | |
| "low": 84.99, | |
| "close": 85.38, | |
| "volume": 3.5245e+07, | |
| "adjusted": 83.58 | |
| }, | |
| { | |
| "date": 13542, | |
| "open": 86.3, | |
| "high": 86.65, | |
| "low": 85.53, | |
| "close": 85.94, | |
| "volume": 3.2202e+07, | |
| "adjusted": 84.13 | |
| }, | |
| { | |
| "date": 13543, | |
| "open": 86.43, | |
| "high": 86.49, | |
| "low": 85.25, | |
| "close": 85.55, | |
| "volume": 2.0642e+07, | |
| "adjusted": 83.75 | |
| }, | |
| { | |
| "date": 13544, | |
| "open": 84.86, | |
| "high": 86, | |
| "low": 84.35, | |
| "close": 85.73, | |
| "volume": 3.0574e+07, | |
| "adjusted": 83.93 | |
| }, | |
| { | |
| "date": 13545, | |
| "open": 86.23, | |
| "high": 86.27, | |
| "low": 84.74, | |
| "close": 84.74, | |
| "volume": 2.3726e+07, | |
| "adjusted": 82.96 | |
| }, | |
| { | |
| "date": 13546, | |
| "open": 84.12, | |
| "high": 85.25, | |
| "low": 83.7, | |
| "close": 84.75, | |
| "volume": 2.2198e+07, | |
| "adjusted": 82.97 | |
| }, | |
| { | |
| "date": 13549, | |
| "open": 84.3, | |
| "high": 85.23, | |
| "low": 83.94, | |
| "close": 83.94, | |
| "volume": 2.0673e+07, | |
| "adjusted": 82.18 | |
| }, | |
| { | |
| "date": 13550, | |
| "open": 84.45, | |
| "high": 84.47, | |
| "low": 82.86, | |
| "close": 84.15, | |
| "volume": 3.0871e+07, | |
| "adjusted": 82.38 | |
| }, | |
| { | |
| "date": 13551, | |
| "open": 84.48, | |
| "high": 86.38, | |
| "low": 83.55, | |
| "close": 86.15, | |
| "volume": 3.8101e+07, | |
| "adjusted": 84.34 | |
| }, | |
| { | |
| "date": 13552, | |
| "open": 85.43, | |
| "high": 86.51, | |
| "low": 85.41, | |
| "close": 86.18, | |
| "volume": 2.4251e+07, | |
| "adjusted": 84.37 | |
| }, | |
| { | |
| "date": 13553, | |
| "open": 85.88, | |
| "high": 86.2, | |
| "low": 83.21, | |
| "close": 83.27, | |
| "volume": 3.0734e+07, | |
| "adjusted": 81.52 | |
| }, | |
| { | |
| "date": 13556, | |
| "open": 84.43, | |
| "high": 85.18, | |
| "low": 83.63, | |
| "close": 84.88, | |
| "volume": 2.586e+07, | |
| "adjusted": 83.1 | |
| }, | |
| { | |
| "date": 13557, | |
| "open": 85.16, | |
| "high": 85.29, | |
| "low": 84.3, | |
| "close": 84.7, | |
| "volume": 2.0749e+07, | |
| "adjusted": 82.92 | |
| }, | |
| { | |
| "date": 13558, | |
| "open": 84.63, | |
| "high": 85.64, | |
| "low": 84.57, | |
| "close": 85.3, | |
| "volume": 1.8142e+07, | |
| "adjusted": 83.51 | |
| }, | |
| { | |
| "date": 13559, | |
| "open": 85.44, | |
| "high": 85.62, | |
| "low": 84.78, | |
| "close": 85.21, | |
| "volume": 1.2988e+07, | |
| "adjusted": 83.42 | |
| }, | |
| { | |
| "date": 13560, | |
| "open": 85.25, | |
| "high": 85.41, | |
| "low": 84.66, | |
| "close": 84.83, | |
| "volume": 1.4281e+07, | |
| "adjusted": 83.05 | |
| }, | |
| { | |
| "date": 13564, | |
| "open": 84.65, | |
| "high": 86.16, | |
| "low": 84.16, | |
| "close": 85.9, | |
| "volume": 2.2061e+07, | |
| "adjusted": 84.09 | |
| }, | |
| { | |
| "date": 13565, | |
| "open": 85.98, | |
| "high": 89.49, | |
| "low": 85.96, | |
| "close": 89.2, | |
| "volume": 4.1261e+07, | |
| "adjusted": 87.32 | |
| }, | |
| { | |
| "date": 13566, | |
| "open": 90.8, | |
| "high": 90.81, | |
| "low": 88.53, | |
| "close": 89.51, | |
| "volume": 2.9937e+07, | |
| "adjusted": 87.63 | |
| }, | |
| { | |
| "date": 13567, | |
| "open": 89.16, | |
| "high": 90.34, | |
| "low": 88.85, | |
| "close": 89.07, | |
| "volume": 1.8496e+07, | |
| "adjusted": 87.2 | |
| }, | |
| { | |
| "date": 13570, | |
| "open": 89.84, | |
| "high": 90, | |
| "low": 87.61, | |
| "close": 88.51, | |
| "volume": 2.1995e+07, | |
| "adjusted": 86.65 | |
| }, | |
| { | |
| "date": 13571, | |
| "open": 86.3, | |
| "high": 87.08, | |
| "low": 83.41, | |
| "close": 83.93, | |
| "volume": 4.0922e+07, | |
| "adjusted": 82.17 | |
| }, | |
| { | |
| "date": 13572, | |
| "open": 83, | |
| "high": 85.6, | |
| "low": 83, | |
| "close": 84.61, | |
| "volume": 3.2838e+07, | |
| "adjusted": 82.83 | |
| }, | |
| { | |
| "date": 13573, | |
| "open": 84.03, | |
| "high": 88.31, | |
| "low": 83.75, | |
| "close": 87.06, | |
| "volume": 5.0555e+07, | |
| "adjusted": 85.23 | |
| }, | |
| { | |
| "date": 13574, | |
| "open": 86.77, | |
| "high": 87.54, | |
| "low": 85.21, | |
| "close": 85.41, | |
| "volume": 3.0714e+07, | |
| "adjusted": 83.61 | |
| }, | |
| { | |
| "date": 13577, | |
| "open": 85.89, | |
| "high": 88.65, | |
| "low": 85.76, | |
| "close": 86.32, | |
| "volume": 2.9961e+07, | |
| "adjusted": 84.51 | |
| }, | |
| { | |
| "date": 13578, | |
| "open": 87.8, | |
| "high": 88.31, | |
| "low": 87.4, | |
| "close": 88.19, | |
| "volume": 2.5828e+07, | |
| "adjusted": 86.34 | |
| }, | |
| { | |
| "date": 13579, | |
| "open": 88.05, | |
| "high": 88.97, | |
| "low": 87.45, | |
| "close": 87.72, | |
| "volume": 2.2367e+07, | |
| "adjusted": 85.88 | |
| }, | |
| { | |
| "date": 13580, | |
| "open": 88.59, | |
| "high": 88.72, | |
| "low": 87.46, | |
| "close": 88, | |
| "volume": 1.825e+07, | |
| "adjusted": 86.15 | |
| }, | |
| { | |
| "date": 13581, | |
| "open": 88.8, | |
| "high": 88.85, | |
| "low": 87.4, | |
| "close": 87.97, | |
| "volume": 1.6137e+07, | |
| "adjusted": 86.12 | |
| }, | |
| { | |
| "date": 13584, | |
| "open": 88.07, | |
| "high": 89.99, | |
| "low": 87.99, | |
| "close": 89.87, | |
| "volume": 2.605e+07, | |
| "adjusted": 87.98 | |
| }, | |
| { | |
| "date": 13585, | |
| "open": 89.41, | |
| "high": 90.6, | |
| "low": 88.4, | |
| "close": 88.4, | |
| "volume": 3.0996e+07, | |
| "adjusted": 86.54 | |
| }, | |
| { | |
| "date": 13586, | |
| "open": 88.6, | |
| "high": 90, | |
| "low": 87.92, | |
| "close": 90, | |
| "volume": 2.8449e+07, | |
| "adjusted": 88.11 | |
| }, | |
| { | |
| "date": 13587, | |
| "open": 89.96, | |
| "high": 90.36, | |
| "low": 89.31, | |
| "close": 89.57, | |
| "volume": 1.9982e+07, | |
| "adjusted": 87.69 | |
| }, | |
| { | |
| "date": 13588, | |
| "open": 89.54, | |
| "high": 89.99, | |
| "low": 89.32, | |
| "close": 89.59, | |
| "volume": 2.0418e+07, | |
| "adjusted": 87.71 | |
| }, | |
| { | |
| "date": 13591, | |
| "open": 90.24, | |
| "high": 91.55, | |
| "low": 89.59, | |
| "close": 91.13, | |
| "volume": 2.5463e+07, | |
| "adjusted": 89.21 | |
| }, | |
| { | |
| "date": 13592, | |
| "open": 91.35, | |
| "high": 91.84, | |
| "low": 91.06, | |
| "close": 91.48, | |
| "volume": 1.7461e+07, | |
| "adjusted": 89.56 | |
| }, | |
| { | |
| "date": 13593, | |
| "open": 91.99, | |
| "high": 94, | |
| "low": 91.65, | |
| "close": 93.87, | |
| "volume": 2.4532e+07, | |
| "adjusted": 91.9 | |
| }, | |
| { | |
| "date": 13594, | |
| "open": 93.73, | |
| "high": 94.36, | |
| "low": 93, | |
| "close": 93.96, | |
| "volume": 2.0053e+07, | |
| "adjusted": 91.98 | |
| }, | |
| { | |
| "date": 13595, | |
| "open": 93.35, | |
| "high": 94.07, | |
| "low": 93.3, | |
| "close": 93.52, | |
| "volume": 1.6103e+07, | |
| "adjusted": 91.55 | |
| }, | |
| { | |
| "date": 13598, | |
| "open": 93.99, | |
| "high": 95.9, | |
| "low": 93.3, | |
| "close": 95.85, | |
| "volume": 3.0892e+07, | |
| "adjusted": 93.83 | |
| }, | |
| { | |
| "date": 13599, | |
| "open": 95.71, | |
| "high": 96.83, | |
| "low": 95, | |
| "close": 95.46, | |
| "volume": 3.3288e+07, | |
| "adjusted": 93.45 | |
| }, | |
| { | |
| "date": 13600, | |
| "open": 94.88, | |
| "high": 95.4, | |
| "low": 93.15, | |
| "close": 93.24, | |
| "volume": 3.3655e+07, | |
| "adjusted": 91.28 | |
| }, | |
| { | |
| "date": 13601, | |
| "open": 94.19, | |
| "high": 94.19, | |
| "low": 92.23, | |
| "close": 93.75, | |
| "volume": 2.5919e+07, | |
| "adjusted": 91.78 | |
| }, | |
| { | |
| "date": 13602, | |
| "open": 94.28, | |
| "high": 94.68, | |
| "low": 92.75, | |
| "close": 92.91, | |
| "volume": 2.1448e+07, | |
| "adjusted": 90.96 | |
| }, | |
| { | |
| "date": 13605, | |
| "open": 94.14, | |
| "high": 94.25, | |
| "low": 93.02, | |
| "close": 93.65, | |
| "volume": 1.7928e+07, | |
| "adjusted": 91.68 | |
| }, | |
| { | |
| "date": 13606, | |
| "open": 94.14, | |
| "high": 95.23, | |
| "low": 93.76, | |
| "close": 94.5, | |
| "volume": 2.0855e+07, | |
| "adjusted": 92.51 | |
| }, | |
| { | |
| "date": 13607, | |
| "open": 94.94, | |
| "high": 95.14, | |
| "low": 94.13, | |
| "close": 94.27, | |
| "volume": 1.7028e+07, | |
| "adjusted": 92.29 | |
| }, | |
| { | |
| "date": 13608, | |
| "open": 94.12, | |
| "high": 94.68, | |
| "low": 93.52, | |
| "close": 94.68, | |
| "volume": 1.2697e+07, | |
| "adjusted": 92.69 | |
| }, | |
| { | |
| "date": 13612, | |
| "open": 95.21, | |
| "high": 95.3, | |
| "low": 93.04, | |
| "close": 93.65, | |
| "volume": 1.4762e+07, | |
| "adjusted": 91.68 | |
| }, | |
| { | |
| "date": 13613, | |
| "open": 93.67, | |
| "high": 94.26, | |
| "low": 93.41, | |
| "close": 94.25, | |
| "volume": 1.2588e+07, | |
| "adjusted": 92.27 | |
| }, | |
| { | |
| "date": 13614, | |
| "open": 93.9, | |
| "high": 93.95, | |
| "low": 92.33, | |
| "close": 92.59, | |
| "volume": 1.9608e+07, | |
| "adjusted": 90.64 | |
| }, | |
| { | |
| "date": 13615, | |
| "open": 92.04, | |
| "high": 92.31, | |
| "low": 90.72, | |
| "close": 92.19, | |
| "volume": 2.3453e+07, | |
| "adjusted": 90.25 | |
| }, | |
| { | |
| "date": 13616, | |
| "open": 90.9, | |
| "high": 91.4, | |
| "low": 90.06, | |
| "close": 90.24, | |
| "volume": 2.5712e+07, | |
| "adjusted": 88.34 | |
| }, | |
| { | |
| "date": 13619, | |
| "open": 90.57, | |
| "high": 91.5, | |
| "low": 90.25, | |
| "close": 91.43, | |
| "volume": 2.1751e+07, | |
| "adjusted": 89.51 | |
| }, | |
| { | |
| "date": 13620, | |
| "open": 92, | |
| "high": 92.3, | |
| "low": 89.7, | |
| "close": 90.35, | |
| "volume": 2.6854e+07, | |
| "adjusted": 88.45 | |
| }, | |
| { | |
| "date": 13621, | |
| "open": 90.16, | |
| "high": 90.85, | |
| "low": 89.6, | |
| "close": 90.4, | |
| "volume": 1.6573e+07, | |
| "adjusted": 88.5 | |
| }, | |
| { | |
| "date": 13622, | |
| "open": 90.19, | |
| "high": 91.25, | |
| "low": 89.83, | |
| "close": 90.27, | |
| "volume": 1.5211e+07, | |
| "adjusted": 88.37 | |
| }, | |
| { | |
| "date": 13623, | |
| "open": 90.89, | |
| "high": 91.18, | |
| "low": 90.55, | |
| "close": 90.97, | |
| "volume": 1.8671e+07, | |
| "adjusted": 89.06 | |
| }, | |
| { | |
| "date": 13626, | |
| "open": 91.59, | |
| "high": 93.8, | |
| "low": 91.42, | |
| "close": 93.51, | |
| "volume": 2.7867e+07, | |
| "adjusted": 91.54 | |
| }, | |
| { | |
| "date": 13627, | |
| "open": 93.96, | |
| "high": 96.39, | |
| "low": 91.3, | |
| "close": 93.24, | |
| "volume": 3.7688e+07, | |
| "adjusted": 91.28 | |
| }, | |
| { | |
| "date": 13628, | |
| "open": 94.23, | |
| "high": 95.4, | |
| "low": 93.8, | |
| "close": 95.35, | |
| "volume": 4.2398e+07, | |
| "adjusted": 93.35 | |
| }, | |
| { | |
| "date": 13629, | |
| "open": 101.58, | |
| "high": 102.5, | |
| "low": 98.3, | |
| "close": 98.84, | |
| "volume": 6.2064e+07, | |
| "adjusted": 96.76 | |
| }, | |
| { | |
| "date": 13630, | |
| "open": 98.18, | |
| "high": 99.95, | |
| "low": 97.69, | |
| "close": 99.92, | |
| "volume": 2.4979e+07, | |
| "adjusted": 97.82 | |
| }, | |
| { | |
| "date": 13633, | |
| "open": 100.09, | |
| "high": 101, | |
| "low": 99.67, | |
| "close": 99.8, | |
| "volume": 2.2018e+07, | |
| "adjusted": 97.7 | |
| }, | |
| { | |
| "date": 13634, | |
| "open": 99.59, | |
| "high": 100.35, | |
| "low": 98.55, | |
| "close": 99.47, | |
| "volume": 1.9019e+07, | |
| "adjusted": 97.38 | |
| }, | |
| { | |
| "date": 13635, | |
| "open": 99.65, | |
| "high": 100.54, | |
| "low": 99.47, | |
| "close": 100.39, | |
| "volume": 1.8041e+07, | |
| "adjusted": 98.28 | |
| }, | |
| { | |
| "date": 13636, | |
| "open": 100.73, | |
| "high": 101.45, | |
| "low": 100.01, | |
| "close": 100.4, | |
| "volume": 2.0574e+07, | |
| "adjusted": 98.29 | |
| }, | |
| { | |
| "date": 13637, | |
| "open": 100.8, | |
| "high": 101.6, | |
| "low": 100.5, | |
| "close": 100.81, | |
| "volume": 1.3642e+07, | |
| "adjusted": 98.69 | |
| }, | |
| { | |
| "date": 13640, | |
| "open": 101.08, | |
| "high": 104.35, | |
| "low": 101.01, | |
| "close": 103.92, | |
| "volume": 3.077e+07, | |
| "adjusted": 101.74 | |
| }, | |
| { | |
| "date": 13641, | |
| "open": 103.47, | |
| "high": 105.15, | |
| "low": 103.42, | |
| "close": 105.06, | |
| "volume": 2.8e+07, | |
| "adjusted": 102.85 | |
| }, | |
| { | |
| "date": 13642, | |
| "open": 104.91, | |
| "high": 106.96, | |
| "low": 104.89, | |
| "close": 106.88, | |
| "volume": 2.5634e+07, | |
| "adjusted": 104.63 | |
| }, | |
| { | |
| "date": 13643, | |
| "open": 106.63, | |
| "high": 108.84, | |
| "low": 105.92, | |
| "close": 107.34, | |
| "volume": 4.2759e+07, | |
| "adjusted": 105.08 | |
| }, | |
| { | |
| "date": 13644, | |
| "open": 107.74, | |
| "high": 109.13, | |
| "low": 106.78, | |
| "close": 108.74, | |
| "volume": 2.3346e+07, | |
| "adjusted": 106.45 | |
| }, | |
| { | |
| "date": 13647, | |
| "open": 109.62, | |
| "high": 110, | |
| "low": 108.25, | |
| "close": 109.36, | |
| "volume": 2.3284e+07, | |
| "adjusted": 107.06 | |
| }, | |
| { | |
| "date": 13648, | |
| "open": 109.57, | |
| "high": 110.2, | |
| "low": 106.48, | |
| "close": 107.52, | |
| "volume": 3.409e+07, | |
| "adjusted": 105.26 | |
| }, | |
| { | |
| "date": 13649, | |
| "open": 108.53, | |
| "high": 108.83, | |
| "low": 103.42, | |
| "close": 107.34, | |
| "volume": 4.0242e+07, | |
| "adjusted": 105.08 | |
| }, | |
| { | |
| "date": 13650, | |
| "open": 107.15, | |
| "high": 109.87, | |
| "low": 107.15, | |
| "close": 109.44, | |
| "volume": 2.626e+07, | |
| "adjusted": 107.14 | |
| }, | |
| { | |
| "date": 13651, | |
| "open": 110.23, | |
| "high": 110.64, | |
| "low": 109.77, | |
| "close": 110.02, | |
| "volume": 2.2191e+07, | |
| "adjusted": 107.71 | |
| }, | |
| { | |
| "date": 13654, | |
| "open": 110.31, | |
| "high": 112.45, | |
| "low": 110.05, | |
| "close": 111.98, | |
| "volume": 2.2853e+07, | |
| "adjusted": 109.63 | |
| }, | |
| { | |
| "date": 13655, | |
| "open": 112.49, | |
| "high": 113.75, | |
| "low": 112.01, | |
| "close": 113.54, | |
| "volume": 2.0443e+07, | |
| "adjusted": 111.15 | |
| }, | |
| { | |
| "date": 13656, | |
| "open": 114.02, | |
| "high": 115, | |
| "low": 112.59, | |
| "close": 112.89, | |
| "volume": 3.2549e+07, | |
| "adjusted": 110.52 | |
| }, | |
| { | |
| "date": 13657, | |
| "open": 112.81, | |
| "high": 114.46, | |
| "low": 110.37, | |
| "close": 110.69, | |
| "volume": 3.1692e+07, | |
| "adjusted": 108.36 | |
| }, | |
| { | |
| "date": 13658, | |
| "open": 112, | |
| "high": 113.78, | |
| "low": 111.5, | |
| "close": 113.62, | |
| "volume": 2.2606e+07, | |
| "adjusted": 111.23 | |
| }, | |
| { | |
| "date": 13662, | |
| "open": 114.45, | |
| "high": 114.86, | |
| "low": 112.69, | |
| "close": 114.35, | |
| "volume": 2.306e+07, | |
| "adjusted": 111.95 | |
| }, | |
| { | |
| "date": 13663, | |
| "open": 114.3, | |
| "high": 118.88, | |
| "low": 113.53, | |
| "close": 118.77, | |
| "volume": 5.2802e+07, | |
| "adjusted": 116.27 | |
| }, | |
| { | |
| "date": 13664, | |
| "open": 120.07, | |
| "high": 122.17, | |
| "low": 119.54, | |
| "close": 121.19, | |
| "volume": 4.6324e+07, | |
| "adjusted": 118.64 | |
| }, | |
| { | |
| "date": 13665, | |
| "open": 121.1, | |
| "high": 121.19, | |
| "low": 118.29, | |
| "close": 118.4, | |
| "volume": 3.1616e+07, | |
| "adjusted": 115.91 | |
| }, | |
| { | |
| "date": 13668, | |
| "open": 118.63, | |
| "high": 121.73, | |
| "low": 117.9, | |
| "close": 121.33, | |
| "volume": 3.1667e+07, | |
| "adjusted": 118.78 | |
| }, | |
| { | |
| "date": 13669, | |
| "open": 121.41, | |
| "high": 122.69, | |
| "low": 120.5, | |
| "close": 122.67, | |
| "volume": 3.2885e+07, | |
| "adjusted": 120.09 | |
| }, | |
| { | |
| "date": 13670, | |
| "open": 122.3, | |
| "high": 124.05, | |
| "low": 121.95, | |
| "close": 123.64, | |
| "volume": 3.9723e+07, | |
| "adjusted": 121.04 | |
| }, | |
| { | |
| "date": 13671, | |
| "open": 124.99, | |
| "high": 127.61, | |
| "low": 123.19, | |
| "close": 124.07, | |
| "volume": 6.8396e+07, | |
| "adjusted": 121.46 | |
| }, | |
| { | |
| "date": 13672, | |
| "open": 125.82, | |
| "high": 125.83, | |
| "low": 122.29, | |
| "close": 124.49, | |
| "volume": 4.4346e+07, | |
| "adjusted": 121.87 | |
| }, | |
| { | |
| "date": 13675, | |
| "open": 126, | |
| "high": 126.15, | |
| "low": 119.54, | |
| "close": 120.19, | |
| "volume": 6.6938e+07, | |
| "adjusted": 117.66 | |
| }, | |
| { | |
| "date": 13676, | |
| "open": 119.35, | |
| "high": 121.71, | |
| "low": 118.31, | |
| "close": 120.38, | |
| "volume": 5.0949e+07, | |
| "adjusted": 117.85 | |
| }, | |
| { | |
| "date": 13677, | |
| "open": 121.15, | |
| "high": 121.19, | |
| "low": 115.4, | |
| "close": 117.5, | |
| "volume": 6.1477e+07, | |
| "adjusted": 115.03 | |
| }, | |
| { | |
| "date": 13678, | |
| "open": 117.2, | |
| "high": 119.45, | |
| "low": 116.42, | |
| "close": 118.75, | |
| "volume": 3.476e+07, | |
| "adjusted": 116.25 | |
| }, | |
| { | |
| "date": 13679, | |
| "open": 120.62, | |
| "high": 120.67, | |
| "low": 119.86, | |
| "close": 120.5, | |
| "volume": 2.8972e+07, | |
| "adjusted": 117.97 | |
| }, | |
| { | |
| "date": 13682, | |
| "open": 123.28, | |
| "high": 125.18, | |
| "low": 122.54, | |
| "close": 125.09, | |
| "volume": 3.2522e+07, | |
| "adjusted": 122.46 | |
| }, | |
| { | |
| "date": 13683, | |
| "open": 124.69, | |
| "high": 125.01, | |
| "low": 122.91, | |
| "close": 123.66, | |
| "volume": 3.3679e+07, | |
| "adjusted": 121.06 | |
| }, | |
| { | |
| "date": 13684, | |
| "open": 123.87, | |
| "high": 124.66, | |
| "low": 121.5, | |
| "close": 121.55, | |
| "volume": 3.2054e+07, | |
| "adjusted": 118.99 | |
| }, | |
| { | |
| "date": 13685, | |
| "open": 121.7, | |
| "high": 124.29, | |
| "low": 120.72, | |
| "close": 123.9, | |
| "volume": 3.0966e+07, | |
| "adjusted": 121.29 | |
| }, | |
| { | |
| "date": 13686, | |
| "open": 123.85, | |
| "high": 124.45, | |
| "low": 122.38, | |
| "close": 123, | |
| "volume": 2.2567e+07, | |
| "adjusted": 120.41 | |
| }, | |
| { | |
| "date": 13689, | |
| "open": 124.19, | |
| "high": 125.09, | |
| "low": 121.06, | |
| "close": 122.34, | |
| "volume": 3.4479e+07, | |
| "adjusted": 119.77 | |
| }, | |
| { | |
| "date": 13690, | |
| "open": 123.98, | |
| "high": 124, | |
| "low": 118.72, | |
| "close": 119.65, | |
| "volume": 4.8036e+07, | |
| "adjusted": 117.13 | |
| }, | |
| { | |
| "date": 13691, | |
| "open": 120.61, | |
| "high": 122.04, | |
| "low": 119.26, | |
| "close": 121.89, | |
| "volume": 3.4811e+07, | |
| "adjusted": 119.33 | |
| }, | |
| { | |
| "date": 13692, | |
| "open": 122.36, | |
| "high": 122.49, | |
| "low": 120, | |
| "close": 120.56, | |
| "volume": 2.9934e+07, | |
| "adjusted": 118.03 | |
| }, | |
| { | |
| "date": 13693, | |
| "open": 121.97, | |
| "high": 124, | |
| "low": 121.09, | |
| "close": 122.04, | |
| "volume": 4.0637e+07, | |
| "adjusted": 119.47 | |
| }, | |
| { | |
| "date": 13696, | |
| "open": 121.05, | |
| "high": 122.09, | |
| "low": 119.3, | |
| "close": 121.26, | |
| "volume": 3.5531e+07, | |
| "adjusted": 118.71 | |
| }, | |
| { | |
| "date": 13697, | |
| "open": 122, | |
| "high": 127.4, | |
| "low": 121.5, | |
| "close": 127.17, | |
| "volume": 4.1517e+07, | |
| "adjusted": 124.5 | |
| }, | |
| { | |
| "date": 13699, | |
| "open": 128.8, | |
| "high": 132.97, | |
| "low": 128.69, | |
| "close": 132.75, | |
| "volume": 5.1895e+07, | |
| "adjusted": 129.96 | |
| }, | |
| { | |
| "date": 13700, | |
| "open": 133.13, | |
| "high": 133.34, | |
| "low": 130.4, | |
| "close": 132.3, | |
| "volume": 3.1239e+07, | |
| "adjusted": 129.52 | |
| }, | |
| { | |
| "date": 13703, | |
| "open": 132.38, | |
| "high": 132.9, | |
| "low": 129.18, | |
| "close": 130.33, | |
| "volume": 3.5565e+07, | |
| "adjusted": 127.59 | |
| }, | |
| { | |
| "date": 13704, | |
| "open": 128.88, | |
| "high": 134.5, | |
| "low": 128.81, | |
| "close": 132.35, | |
| "volume": 4.4822e+07, | |
| "adjusted": 129.57 | |
| }, | |
| { | |
| "date": 13705, | |
| "open": 132.07, | |
| "high": 133.7, | |
| "low": 131.31, | |
| "close": 132.39, | |
| "volume": 2.9349e+07, | |
| "adjusted": 129.61 | |
| }, | |
| { | |
| "date": 13706, | |
| "open": 133.85, | |
| "high": 134.24, | |
| "low": 132.39, | |
| "close": 134.07, | |
| "volume": 2.5165e+07, | |
| "adjusted": 131.25 | |
| }, | |
| { | |
| "date": 13707, | |
| "open": 135.03, | |
| "high": 137.85, | |
| "low": 134.52, | |
| "close": 137.73, | |
| "volume": 3.2414e+07, | |
| "adjusted": 134.83 | |
| }, | |
| { | |
| "date": 13710, | |
| "open": 138.39, | |
| "high": 139.98, | |
| "low": 137.5, | |
| "close": 138.1, | |
| "volume": 3.3433e+07, | |
| "adjusted": 135.2 | |
| }, | |
| { | |
| "date": 13711, | |
| "open": 138.3, | |
| "high": 139.6, | |
| "low": 137.5, | |
| "close": 138.91, | |
| "volume": 2.5356e+07, | |
| "adjusted": 135.99 | |
| }, | |
| { | |
| "date": 13712, | |
| "open": 138.19, | |
| "high": 138.44, | |
| "low": 136.04, | |
| "close": 138.12, | |
| "volume": 2.7031e+07, | |
| "adjusted": 135.22 | |
| }, | |
| { | |
| "date": 13713, | |
| "open": 140.3, | |
| "high": 140.81, | |
| "low": 139.65, | |
| "close": 140, | |
| "volume": 2.6175e+07, | |
| "adjusted": 137.06 | |
| }, | |
| { | |
| "date": 13714, | |
| "open": 141.65, | |
| "high": 144.18, | |
| "low": 140, | |
| "close": 143.75, | |
| "volume": 4.1706e+07, | |
| "adjusted": 140.73 | |
| }, | |
| { | |
| "date": 13717, | |
| "open": 143.31, | |
| "high": 145.22, | |
| "low": 140.93, | |
| "close": 143.7, | |
| "volume": 3.7017e+07, | |
| "adjusted": 140.68 | |
| }, | |
| { | |
| "date": 13718, | |
| "open": 138.88, | |
| "high": 141, | |
| "low": 134.15, | |
| "close": 134.89, | |
| "volume": 6.4118e+07, | |
| "adjusted": 132.05 | |
| }, | |
| { | |
| "date": 13719, | |
| "open": 137.35, | |
| "high": 138.36, | |
| "low": 135, | |
| "close": 137.26, | |
| "volume": 5.3435e+07, | |
| "adjusted": 134.37 | |
| }, | |
| { | |
| "date": 13720, | |
| "open": 145.91, | |
| "high": 148.5, | |
| "low": 136.96, | |
| "close": 146, | |
| "volume": 7.8094e+07, | |
| "adjusted": 142.93 | |
| }, | |
| { | |
| "date": 13721, | |
| "open": 146.19, | |
| "high": 148.92, | |
| "low": 143.78, | |
| "close": 143.85, | |
| "volume": 4.1468e+07, | |
| "adjusted": 140.83 | |
| }, | |
| { | |
| "date": 13724, | |
| "open": 144.33, | |
| "high": 145.45, | |
| "low": 139.57, | |
| "close": 141.43, | |
| "volume": 3.9535e+07, | |
| "adjusted": 138.46 | |
| }, | |
| { | |
| "date": 13725, | |
| "open": 142.97, | |
| "high": 143.48, | |
| "low": 131.52, | |
| "close": 131.76, | |
| "volume": 6.2943e+07, | |
| "adjusted": 128.99 | |
| }, | |
| { | |
| "date": 13726, | |
| "open": 133.64, | |
| "high": 135.38, | |
| "low": 127.77, | |
| "close": 135, | |
| "volume": 6.2506e+07, | |
| "adjusted": 132.16 | |
| }, | |
| { | |
| "date": 13727, | |
| "open": 136.65, | |
| "high": 136.96, | |
| "low": 134.15, | |
| "close": 136.49, | |
| "volume": 3.0452e+07, | |
| "adjusted": 133.62 | |
| }, | |
| { | |
| "date": 13728, | |
| "open": 135.26, | |
| "high": 135.95, | |
| "low": 131.5, | |
| "close": 131.85, | |
| "volume": 2.4257e+07, | |
| "adjusted": 129.08 | |
| }, | |
| { | |
| "date": 13731, | |
| "open": 132.9, | |
| "high": 135.27, | |
| "low": 128.3, | |
| "close": 135.25, | |
| "volume": 3.3042e+07, | |
| "adjusted": 132.41 | |
| }, | |
| { | |
| "date": 13732, | |
| "open": 134.94, | |
| "high": 137.24, | |
| "low": 132.63, | |
| "close": 135.03, | |
| "volume": 3.3926e+07, | |
| "adjusted": 132.19 | |
| }, | |
| { | |
| "date": 13733, | |
| "open": 136.76, | |
| "high": 136.86, | |
| "low": 132, | |
| "close": 134.01, | |
| "volume": 2.8861e+07, | |
| "adjusted": 131.19 | |
| }, | |
| { | |
| "date": 13734, | |
| "open": 131.11, | |
| "high": 133, | |
| "low": 125.09, | |
| "close": 126.39, | |
| "volume": 4.0193e+07, | |
| "adjusted": 123.73 | |
| }, | |
| { | |
| "date": 13735, | |
| "open": 123.12, | |
| "high": 127.75, | |
| "low": 120.3, | |
| "close": 125, | |
| "volume": 5.0384e+07, | |
| "adjusted": 122.37 | |
| }, | |
| { | |
| "date": 13738, | |
| "open": 128.32, | |
| "high": 129.35, | |
| "low": 126.5, | |
| "close": 127.79, | |
| "volume": 2.689e+07, | |
| "adjusted": 125.1 | |
| }, | |
| { | |
| "date": 13739, | |
| "open": 128.29, | |
| "high": 128.3, | |
| "low": 123.71, | |
| "close": 124.03, | |
| "volume": 2.6393e+07, | |
| "adjusted": 121.42 | |
| }, | |
| { | |
| "date": 13740, | |
| "open": 122.74, | |
| "high": 124.86, | |
| "low": 119.65, | |
| "close": 119.9, | |
| "volume": 3.5459e+07, | |
| "adjusted": 117.38 | |
| }, | |
| { | |
| "date": 13741, | |
| "open": 117.01, | |
| "high": 118.5, | |
| "low": 111.62, | |
| "close": 117.05, | |
| "volume": 6.6667e+07, | |
| "adjusted": 114.59 | |
| }, | |
| { | |
| "date": 13742, | |
| "open": 122.01, | |
| "high": 123.5, | |
| "low": 119.82, | |
| "close": 122.06, | |
| "volume": 4.2681e+07, | |
| "adjusted": 119.49 | |
| }, | |
| { | |
| "date": 13745, | |
| "open": 123.96, | |
| "high": 124.5, | |
| "low": 120.5, | |
| "close": 122.22, | |
| "volume": 2.869e+07, | |
| "adjusted": 119.65 | |
| }, | |
| { | |
| "date": 13746, | |
| "open": 122.21, | |
| "high": 128.96, | |
| "low": 121, | |
| "close": 127.57, | |
| "volume": 4.6537e+07, | |
| "adjusted": 124.89 | |
| }, | |
| { | |
| "date": 13747, | |
| "open": 131.22, | |
| "high": 132.75, | |
| "low": 130.33, | |
| "close": 132.51, | |
| "volume": 3.792e+07, | |
| "adjusted": 129.72 | |
| }, | |
| { | |
| "date": 13748, | |
| "open": 133.09, | |
| "high": 133.34, | |
| "low": 129.76, | |
| "close": 131.07, | |
| "volume": 3.0958e+07, | |
| "adjusted": 128.31 | |
| }, | |
| { | |
| "date": 13749, | |
| "open": 130.53, | |
| "high": 135.37, | |
| "low": 129.81, | |
| "close": 135.3, | |
| "volume": 3.2566e+07, | |
| "adjusted": 132.46 | |
| }, | |
| { | |
| "date": 13752, | |
| "open": 133.39, | |
| "high": 134.66, | |
| "low": 132.1, | |
| "close": 132.25, | |
| "volume": 2.5266e+07, | |
| "adjusted": 129.47 | |
| }, | |
| { | |
| "date": 13753, | |
| "open": 130.99, | |
| "high": 132.41, | |
| "low": 126.63, | |
| "close": 126.82, | |
| "volume": 4.212e+07, | |
| "adjusted": 124.15 | |
| }, | |
| { | |
| "date": 13754, | |
| "open": 129.88, | |
| "high": 134.18, | |
| "low": 129.54, | |
| "close": 134.08, | |
| "volume": 4.1674e+07, | |
| "adjusted": 131.26 | |
| }, | |
| { | |
| "date": 13755, | |
| "open": 132.67, | |
| "high": 138.25, | |
| "low": 132.3, | |
| "close": 136.25, | |
| "volume": 5.1271e+07, | |
| "adjusted": 133.39 | |
| }, | |
| { | |
| "date": 13756, | |
| "open": 139.49, | |
| "high": 139.65, | |
| "low": 137.41, | |
| "close": 138.48, | |
| "volume": 3.1317e+07, | |
| "adjusted": 135.57 | |
| }, | |
| { | |
| "date": 13760, | |
| "open": 139.94, | |
| "high": 145.73, | |
| "low": 139.84, | |
| "close": 144.16, | |
| "volume": 4.703e+07, | |
| "adjusted": 141.13 | |
| }, | |
| { | |
| "date": 13761, | |
| "open": 144.97, | |
| "high": 145.84, | |
| "low": 136.1, | |
| "close": 136.76, | |
| "volume": 8.3151e+07, | |
| "adjusted": 133.88 | |
| }, | |
| { | |
| "date": 13762, | |
| "open": 135.56, | |
| "high": 137.57, | |
| "low": 132.71, | |
| "close": 135.01, | |
| "volume": 6.7902e+07, | |
| "adjusted": 132.17 | |
| }, | |
| { | |
| "date": 13763, | |
| "open": 132.01, | |
| "high": 132.3, | |
| "low": 130, | |
| "close": 131.77, | |
| "volume": 5.1092e+07, | |
| "adjusted": 129 | |
| }, | |
| { | |
| "date": 13766, | |
| "open": 136.99, | |
| "high": 138.04, | |
| "low": 133.95, | |
| "close": 136.71, | |
| "volume": 5.3137e+07, | |
| "adjusted": 133.84 | |
| }, | |
| { | |
| "date": 13767, | |
| "open": 137.9, | |
| "high": 138.3, | |
| "low": 133.75, | |
| "close": 135.49, | |
| "volume": 3.471e+07, | |
| "adjusted": 132.64 | |
| }, | |
| { | |
| "date": 13768, | |
| "open": 135.99, | |
| "high": 139.4, | |
| "low": 135.75, | |
| "close": 136.85, | |
| "volume": 3.6527e+07, | |
| "adjusted": 133.97 | |
| }, | |
| { | |
| "date": 13769, | |
| "open": 138.83, | |
| "high": 139, | |
| "low": 136.65, | |
| "close": 137.2, | |
| "volume": 2.3434e+07, | |
| "adjusted": 134.32 | |
| }, | |
| { | |
| "date": 13770, | |
| "open": 136.57, | |
| "high": 138.98, | |
| "low": 136.2, | |
| "close": 138.81, | |
| "volume": 2.169e+07, | |
| "adjusted": 135.89 | |
| }, | |
| { | |
| "date": 13773, | |
| "open": 138.99, | |
| "high": 140.59, | |
| "low": 137.6, | |
| "close": 138.41, | |
| "volume": 2.8335e+07, | |
| "adjusted": 135.5 | |
| }, | |
| { | |
| "date": 13774, | |
| "open": 139.06, | |
| "high": 142.85, | |
| "low": 137.83, | |
| "close": 140.92, | |
| "volume": 3.8003e+07, | |
| "adjusted": 137.96 | |
| }, | |
| { | |
| "date": 13775, | |
| "open": 143.02, | |
| "high": 143.16, | |
| "low": 139.4, | |
| "close": 140.77, | |
| "volume": 3.6674e+07, | |
| "adjusted": 137.81 | |
| }, | |
| { | |
| "date": 13776, | |
| "open": 140.15, | |
| "high": 141.79, | |
| "low": 139.32, | |
| "close": 140.31, | |
| "volume": 2.4709e+07, | |
| "adjusted": 137.36 | |
| }, | |
| { | |
| "date": 13777, | |
| "open": 141.14, | |
| "high": 144.65, | |
| "low": 140.31, | |
| "close": 144.15, | |
| "volume": 4.0674e+07, | |
| "adjusted": 141.12 | |
| }, | |
| { | |
| "date": 13780, | |
| "open": 146.73, | |
| "high": 149.85, | |
| "low": 146.65, | |
| "close": 148.28, | |
| "volume": 3.7577e+07, | |
| "adjusted": 145.16 | |
| }, | |
| { | |
| "date": 13781, | |
| "open": 146.84, | |
| "high": 153.22, | |
| "low": 146.82, | |
| "close": 153.18, | |
| "volume": 4.2591e+07, | |
| "adjusted": 149.96 | |
| }, | |
| { | |
| "date": 13782, | |
| "open": 154.47, | |
| "high": 155, | |
| "low": 151.25, | |
| "close": 152.77, | |
| "volume": 3.4831e+07, | |
| "adjusted": 149.56 | |
| }, | |
| { | |
| "date": 13783, | |
| "open": 153.77, | |
| "high": 154.52, | |
| "low": 152.32, | |
| "close": 154.5, | |
| "volume": 2.3507e+07, | |
| "adjusted": 151.25 | |
| }, | |
| { | |
| "date": 13784, | |
| "open": 153.44, | |
| "high": 154.6, | |
| "low": 152.75, | |
| "close": 153.47, | |
| "volume": 2.1968e+07, | |
| "adjusted": 150.24 | |
| }, | |
| { | |
| "date": 13787, | |
| "open": 154.63, | |
| "high": 157.41, | |
| "low": 152.93, | |
| "close": 156.34, | |
| "volume": 2.9895e+07, | |
| "adjusted": 153.05 | |
| }, | |
| { | |
| "date": 13788, | |
| "open": 156.55, | |
| "high": 158.59, | |
| "low": 155.89, | |
| "close": 158.45, | |
| "volume": 2.8288e+07, | |
| "adjusted": 155.12 | |
| }, | |
| { | |
| "date": 13789, | |
| "open": 157.78, | |
| "high": 159.18, | |
| "low": 157.01, | |
| "close": 157.92, | |
| "volume": 2.4733e+07, | |
| "adjusted": 154.6 | |
| }, | |
| { | |
| "date": 13790, | |
| "open": 158, | |
| "high": 158.08, | |
| "low": 153.5, | |
| "close": 156.24, | |
| "volume": 2.3463e+07, | |
| "adjusted": 152.95 | |
| }, | |
| { | |
| "date": 13791, | |
| "open": 158.37, | |
| "high": 161.58, | |
| "low": 157.7, | |
| "close": 161.45, | |
| "volume": 3.3695e+07, | |
| "adjusted": 158.06 | |
| }, | |
| { | |
| "date": 13794, | |
| "open": 163.49, | |
| "high": 167.91, | |
| "low": 162.97, | |
| "close": 167.91, | |
| "volume": 2.9855e+07, | |
| "adjusted": 164.38 | |
| }, | |
| { | |
| "date": 13795, | |
| "open": 170.2, | |
| "high": 171.11, | |
| "low": 166.68, | |
| "close": 167.86, | |
| "volume": 3.9439e+07, | |
| "adjusted": 164.33 | |
| }, | |
| { | |
| "date": 13796, | |
| "open": 167.55, | |
| "high": 167.88, | |
| "low": 165.6, | |
| "close": 166.79, | |
| "volume": 2.3842e+07, | |
| "adjusted": 163.28 | |
| }, | |
| { | |
| "date": 13797, | |
| "open": 169.49, | |
| "high": 171.88, | |
| "low": 153.21, | |
| "close": 162.23, | |
| "volume": 5.8714e+07, | |
| "adjusted": 158.82 | |
| }, | |
| { | |
| "date": 13798, | |
| "open": 163.01, | |
| "high": 167.28, | |
| "low": 161.8, | |
| "close": 167.25, | |
| "volume": 3.5292e+07, | |
| "adjusted": 163.73 | |
| }, | |
| { | |
| "date": 13801, | |
| "open": 167.98, | |
| "high": 169.57, | |
| "low": 163.5, | |
| "close": 166.98, | |
| "volume": 3.8497e+07, | |
| "adjusted": 163.47 | |
| }, | |
| { | |
| "date": 13802, | |
| "open": 165.54, | |
| "high": 170.18, | |
| "low": 165.15, | |
| "close": 169.58, | |
| "volume": 3.8137e+07, | |
| "adjusted": 166.01 | |
| }, | |
| { | |
| "date": 13803, | |
| "open": 172.69, | |
| "high": 173.04, | |
| "low": 169.18, | |
| "close": 172.75, | |
| "volume": 4.0272e+07, | |
| "adjusted": 169.12 | |
| }, | |
| { | |
| "date": 13804, | |
| "open": 171.5, | |
| "high": 174.19, | |
| "low": 171.05, | |
| "close": 173.5, | |
| "volume": 2.9417e+07, | |
| "adjusted": 169.85 | |
| }, | |
| { | |
| "date": 13805, | |
| "open": 174.24, | |
| "high": 174.63, | |
| "low": 170, | |
| "close": 170.42, | |
| "volume": 4.6135e+07, | |
| "adjusted": 166.84 | |
| }, | |
| { | |
| "date": 13808, | |
| "open": 170.35, | |
| "high": 174.9, | |
| "low": 169.96, | |
| "close": 174.36, | |
| "volume": 5.8911e+07, | |
| "adjusted": 170.69 | |
| }, | |
| { | |
| "date": 13809, | |
| "open": 188.56, | |
| "high": 188.6, | |
| "low": 182.76, | |
| "close": 186.16, | |
| "volume": 6.4113e+07, | |
| "adjusted": 182.25 | |
| }, | |
| { | |
| "date": 13810, | |
| "open": 185.81, | |
| "high": 187.21, | |
| "low": 179.24, | |
| "close": 185.93, | |
| "volume": 4.6017e+07, | |
| "adjusted": 182.02 | |
| }, | |
| { | |
| "date": 13811, | |
| "open": 184.87, | |
| "high": 185.9, | |
| "low": 181.66, | |
| "close": 182.78, | |
| "volume": 3.4771e+07, | |
| "adjusted": 178.94 | |
| }, | |
| { | |
| "date": 13812, | |
| "open": 185.29, | |
| "high": 185.37, | |
| "low": 182.88, | |
| "close": 184.7, | |
| "volume": 2.522e+07, | |
| "adjusted": 180.82 | |
| }, | |
| { | |
| "date": 13815, | |
| "open": 185.45, | |
| "high": 186.59, | |
| "low": 184.7, | |
| "close": 185.09, | |
| "volume": 1.9305e+07, | |
| "adjusted": 181.2 | |
| }, | |
| { | |
| "date": 13816, | |
| "open": 186.18, | |
| "high": 189.37, | |
| "low": 184.73, | |
| "close": 187, | |
| "volume": 3.355e+07, | |
| "adjusted": 183.07 | |
| }, | |
| { | |
| "date": 13817, | |
| "open": 187.63, | |
| "high": 190.12, | |
| "low": 184.95, | |
| "close": 189.95, | |
| "volume": 2.9761e+07, | |
| "adjusted": 185.96 | |
| }, | |
| { | |
| "date": 13818, | |
| "open": 188.6, | |
| "high": 190.1, | |
| "low": 180, | |
| "close": 187.44, | |
| "volume": 2.8751e+07, | |
| "adjusted": 183.5 | |
| }, | |
| { | |
| "date": 13819, | |
| "open": 189.21, | |
| "high": 189.44, | |
| "low": 183.49, | |
| "close": 187.87, | |
| "volume": 3.579e+07, | |
| "adjusted": 183.92 | |
| }, | |
| { | |
| "date": 13822, | |
| "open": 185.29, | |
| "high": 188.96, | |
| "low": 184.24, | |
| "close": 186.18, | |
| "volume": 2.8721e+07, | |
| "adjusted": 182.27 | |
| }, | |
| { | |
| "date": 13823, | |
| "open": 187.05, | |
| "high": 192, | |
| "low": 185.27, | |
| "close": 191.79, | |
| "volume": 3.4097e+07, | |
| "adjusted": 187.76 | |
| }, | |
| { | |
| "date": 13824, | |
| "open": 190.61, | |
| "high": 192.68, | |
| "low": 186.13, | |
| "close": 186.3, | |
| "volume": 3.5473e+07, | |
| "adjusted": 182.38 | |
| }, | |
| { | |
| "date": 13825, | |
| "open": 186.67, | |
| "high": 186.9, | |
| "low": 167.77, | |
| "close": 175.47, | |
| "volume": 6.7458e+07, | |
| "adjusted": 171.78 | |
| }, | |
| { | |
| "date": 13826, | |
| "open": 171.15, | |
| "high": 175.12, | |
| "low": 165.21, | |
| "close": 165.37, | |
| "volume": 5.4459e+07, | |
| "adjusted": 161.89 | |
| }, | |
| { | |
| "date": 13829, | |
| "open": 165.28, | |
| "high": 167.7, | |
| "low": 150.63, | |
| "close": 153.76, | |
| "volume": 6.3058e+07, | |
| "adjusted": 150.53 | |
| }, | |
| { | |
| "date": 13830, | |
| "open": 160.85, | |
| "high": 170.98, | |
| "low": 153.76, | |
| "close": 169.96, | |
| "volume": 6.2034e+07, | |
| "adjusted": 166.39 | |
| }, | |
| { | |
| "date": 13831, | |
| "open": 177.16, | |
| "high": 177.57, | |
| "low": 163.74, | |
| "close": 166.11, | |
| "volume": 5.1695e+07, | |
| "adjusted": 162.62 | |
| }, | |
| { | |
| "date": 13832, | |
| "open": 166.39, | |
| "high": 169.59, | |
| "low": 160.3, | |
| "close": 164.3, | |
| "volume": 5.3096e+07, | |
| "adjusted": 160.85 | |
| }, | |
| { | |
| "date": 13833, | |
| "open": 165.3, | |
| "high": 167.02, | |
| "low": 159.33, | |
| "close": 166.39, | |
| "volume": 4.9391e+07, | |
| "adjusted": 162.89 | |
| }, | |
| { | |
| "date": 13836, | |
| "open": 166.1, | |
| "high": 168.2, | |
| "low": 162.1, | |
| "close": 163.95, | |
| "volume": 4.1197e+07, | |
| "adjusted": 160.5 | |
| }, | |
| { | |
| "date": 13837, | |
| "open": 165.67, | |
| "high": 171.79, | |
| "low": 163.53, | |
| "close": 168.85, | |
| "volume": 5.513e+07, | |
| "adjusted": 165.3 | |
| }, | |
| { | |
| "date": 13838, | |
| "open": 165.84, | |
| "high": 172.35, | |
| "low": 164.67, | |
| "close": 168.46, | |
| "volume": 4.3493e+07, | |
| "adjusted": 164.92 | |
| }, | |
| { | |
| "date": 13840, | |
| "open": 172, | |
| "high": 172.05, | |
| "low": 169.75, | |
| "close": 171.54, | |
| "volume": 1.6634e+07, | |
| "adjusted": 167.93 | |
| }, | |
| { | |
| "date": 13843, | |
| "open": 173.59, | |
| "high": 177.27, | |
| "low": 172.35, | |
| "close": 172.54, | |
| "volume": 4.6634e+07, | |
| "adjusted": 168.91 | |
| }, | |
| { | |
| "date": 13844, | |
| "open": 175.22, | |
| "high": 175.79, | |
| "low": 170.01, | |
| "close": 174.81, | |
| "volume": 4.7037e+07, | |
| "adjusted": 171.13 | |
| }, | |
| { | |
| "date": 13845, | |
| "open": 176.82, | |
| "high": 180.6, | |
| "low": 175.35, | |
| "close": 180.22, | |
| "volume": 4.1104e+07, | |
| "adjusted": 176.43 | |
| }, | |
| { | |
| "date": 13846, | |
| "open": 179.43, | |
| "high": 185.17, | |
| "low": 179.15, | |
| "close": 184.29, | |
| "volume": 3.7533e+07, | |
| "adjusted": 180.42 | |
| }, | |
| { | |
| "date": 13847, | |
| "open": 187.34, | |
| "high": 187.7, | |
| "low": 179.7, | |
| "close": 182.22, | |
| "volume": 4.2421e+07, | |
| "adjusted": 178.39 | |
| }, | |
| { | |
| "date": 13850, | |
| "open": 181.86, | |
| "high": 184.14, | |
| "low": 177.7, | |
| "close": 178.86, | |
| "volume": 3.4338e+07, | |
| "adjusted": 175.1 | |
| }, | |
| { | |
| "date": 13851, | |
| "open": 177.15, | |
| "high": 180.9, | |
| "low": 176.99, | |
| "close": 179.81, | |
| "volume": 2.7636e+07, | |
| "adjusted": 176.03 | |
| }, | |
| { | |
| "date": 13852, | |
| "open": 182.89, | |
| "high": 186, | |
| "low": 182.41, | |
| "close": 185.5, | |
| "volume": 3.1871e+07, | |
| "adjusted": 181.6 | |
| }, | |
| { | |
| "date": 13853, | |
| "open": 186.19, | |
| "high": 190.1, | |
| "low": 186.12, | |
| "close": 189.95, | |
| "volume": 3.2136e+07, | |
| "adjusted": 185.96 | |
| }, | |
| { | |
| "date": 13854, | |
| "open": 190.54, | |
| "high": 194.99, | |
| "low": 188.04, | |
| "close": 194.3, | |
| "volume": 3.8074e+07, | |
| "adjusted": 190.21 | |
| }, | |
| { | |
| "date": 13857, | |
| "open": 193.59, | |
| "high": 195.66, | |
| "low": 192.69, | |
| "close": 194.21, | |
| "volume": 2.5799e+07, | |
| "adjusted": 190.13 | |
| }, | |
| { | |
| "date": 13858, | |
| "open": 194.75, | |
| "high": 196.83, | |
| "low": 187.39, | |
| "close": 188.54, | |
| "volume": 3.9676e+07, | |
| "adjusted": 184.58 | |
| }, | |
| { | |
| "date": 13859, | |
| "open": 193.44, | |
| "high": 194.48, | |
| "low": 185.76, | |
| "close": 190.86, | |
| "volume": 4.3774e+07, | |
| "adjusted": 186.85 | |
| }, | |
| { | |
| "date": 13860, | |
| "open": 190.19, | |
| "high": 192.12, | |
| "low": 187.82, | |
| "close": 191.83, | |
| "volume": 3.0879e+07, | |
| "adjusted": 187.8 | |
| }, | |
| { | |
| "date": 13861, | |
| "open": 190.37, | |
| "high": 193.2, | |
| "low": 189.54, | |
| "close": 190.39, | |
| "volume": 2.4083e+07, | |
| "adjusted": 186.39 | |
| }, | |
| { | |
| "date": 13864, | |
| "open": 190.72, | |
| "high": 192.65, | |
| "low": 182.98, | |
| "close": 184.4, | |
| "volume": 3.6596e+07, | |
| "adjusted": 180.52 | |
| }, | |
| { | |
| "date": 13865, | |
| "open": 186.52, | |
| "high": 187.33, | |
| "low": 178.6, | |
| "close": 182.98, | |
| "volume": 4.3664e+07, | |
| "adjusted": 179.13 | |
| }, | |
| { | |
| "date": 13866, | |
| "open": 182.98, | |
| "high": 184.64, | |
| "low": 180.9, | |
| "close": 183.12, | |
| "volume": 2.9553e+07, | |
| "adjusted": 179.27 | |
| }, | |
| { | |
| "date": 13867, | |
| "open": 185.43, | |
| "high": 187.83, | |
| "low": 183.33, | |
| "close": 187.21, | |
| "volume": 2.7645e+07, | |
| "adjusted": 183.27 | |
| }, | |
| { | |
| "date": 13868, | |
| "open": 190.12, | |
| "high": 193.91, | |
| "low": 189.89, | |
| "close": 193.91, | |
| "volume": 3.5499e+07, | |
| "adjusted": 189.83 | |
| }, | |
| { | |
| "date": 13871, | |
| "open": 195.03, | |
| "high": 199.33, | |
| "low": 194.79, | |
| "close": 198.8, | |
| "volume": 1.715e+07, | |
| "adjusted": 194.62 | |
| }, | |
| { | |
| "date": 13873, | |
| "open": 199.01, | |
| "high": 200.96, | |
| "low": 196.82, | |
| "close": 198.95, | |
| "volume": 2.5133e+07, | |
| "adjusted": 194.77 | |
| }, | |
| { | |
| "date": 13874, | |
| "open": 198.95, | |
| "high": 202.96, | |
| "low": 197.8, | |
| "close": 198.57, | |
| "volume": 2.8412e+07, | |
| "adjusted": 194.39 | |
| }, | |
| { | |
| "date": 13875, | |
| "open": 200.59, | |
| "high": 201.56, | |
| "low": 196.88, | |
| "close": 199.83, | |
| "volume": 2.4987e+07, | |
| "adjusted": 195.63 | |
| }, | |
| { | |
| "date": 13878, | |
| "open": 199.5, | |
| "high": 200.5, | |
| "low": 197.75, | |
| "close": 198.08, | |
| "volume": 1.9262e+07, | |
| "adjusted": 193.92 | |
| }, | |
| { | |
| "date": 13880, | |
| "open": 199.27, | |
| "high": 200.26, | |
| "low": 192.55, | |
| "close": 194.84, | |
| "volume": 3.8542e+07, | |
| "adjusted": 190.74 | |
| }, | |
| { | |
| "date": 13881, | |
| "open": 195.41, | |
| "high": 197.39, | |
| "low": 192.69, | |
| "close": 194.93, | |
| "volume": 3.0074e+07, | |
| "adjusted": 190.83 | |
| }, | |
| { | |
| "date": 13882, | |
| "open": 191.45, | |
| "high": 193, | |
| "low": 178.89, | |
| "close": 180.05, | |
| "volume": 5.1994e+07, | |
| "adjusted": 176.26 | |
| }, | |
| { | |
| "date": 13885, | |
| "open": 181.25, | |
| "high": 183.6, | |
| "low": 170.23, | |
| "close": 177.64, | |
| "volume": 7.4007e+07, | |
| "adjusted": 173.91 | |
| }, | |
| { | |
| "date": 13886, | |
| "open": 180.14, | |
| "high": 182.46, | |
| "low": 170.8, | |
| "close": 171.25, | |
| "volume": 5.4422e+07, | |
| "adjusted": 167.65 | |
| }, | |
| { | |
| "date": 13887, | |
| "open": 171.3, | |
| "high": 179.5, | |
| "low": 168.3, | |
| "close": 179.4, | |
| "volume": 6.4781e+07, | |
| "adjusted": 175.63 | |
| }, | |
| { | |
| "date": 13888, | |
| "open": 177.58, | |
| "high": 181, | |
| "low": 175.41, | |
| "close": 178.02, | |
| "volume": 5.2963e+07, | |
| "adjusted": 174.28 | |
| }, | |
| { | |
| "date": 13889, | |
| "open": 176, | |
| "high": 177.85, | |
| "low": 170, | |
| "close": 172.69, | |
| "volume": 4.401e+07, | |
| "adjusted": 169.06 | |
| }, | |
| { | |
| "date": 13892, | |
| "open": 177.52, | |
| "high": 179.42, | |
| "low": 175.17, | |
| "close": 178.78, | |
| "volume": 3.9302e+07, | |
| "adjusted": 175.02 | |
| }, | |
| { | |
| "date": 13893, | |
| "open": 177.72, | |
| "high": 179.22, | |
| "low": 164.66, | |
| "close": 169.04, | |
| "volume": 8.3688e+07, | |
| "adjusted": 165.49 | |
| }, | |
| { | |
| "date": 13894, | |
| "open": 165.23, | |
| "high": 169.01, | |
| "low": 156.7, | |
| "close": 159.64, | |
| "volume": 7.9066e+07, | |
| "adjusted": 156.28 | |
| }, | |
| { | |
| "date": 13895, | |
| "open": 161.51, | |
| "high": 165.36, | |
| "low": 158.42, | |
| "close": 160.89, | |
| "volume": 6.2781e+07, | |
| "adjusted": 157.51 | |
| }, | |
| { | |
| "date": 13896, | |
| "open": 161.71, | |
| "high": 165.75, | |
| "low": 159.61, | |
| "close": 161.36, | |
| "volume": 6.1584e+07, | |
| "adjusted": 157.97 | |
| }, | |
| { | |
| "date": 13900, | |
| "open": 148.06, | |
| "high": 159.98, | |
| "low": 146, | |
| "close": 155.64, | |
| "volume": 8.6955e+07, | |
| "adjusted": 152.37 | |
| }, | |
| { | |
| "date": 13901, | |
| "open": 136.19, | |
| "high": 140, | |
| "low": 126.14, | |
| "close": 139.07, | |
| "volume": 1.2046e+08, | |
| "adjusted": 136.15 | |
| }, | |
| { | |
| "date": 13902, | |
| "open": 139.99, | |
| "high": 140.7, | |
| "low": 132.01, | |
| "close": 135.6, | |
| "volume": 7.1638e+07, | |
| "adjusted": 132.75 | |
| }, | |
| { | |
| "date": 13903, | |
| "open": 138.99, | |
| "high": 139.09, | |
| "low": 129.61, | |
| "close": 130.01, | |
| "volume": 5.5526e+07, | |
| "adjusted": 127.28 | |
| }, | |
| { | |
| "date": 13906, | |
| "open": 128.16, | |
| "high": 133.2, | |
| "low": 126.45, | |
| "close": 130.01, | |
| "volume": 5.2673e+07, | |
| "adjusted": 127.28 | |
| }, | |
| { | |
| "date": 13907, | |
| "open": 131.15, | |
| "high": 132.79, | |
| "low": 129.05, | |
| "close": 131.54, | |
| "volume": 3.9285e+07, | |
| "adjusted": 128.77 | |
| }, | |
| { | |
| "date": 13908, | |
| "open": 131.37, | |
| "high": 135.45, | |
| "low": 130, | |
| "close": 132.18, | |
| "volume": 4.4395e+07, | |
| "adjusted": 129.4 | |
| }, | |
| { | |
| "date": 13909, | |
| "open": 129.45, | |
| "high": 136.65, | |
| "low": 129.4, | |
| "close": 135.36, | |
| "volume": 4.806e+07, | |
| "adjusted": 132.51 | |
| }, | |
| { | |
| "date": 13910, | |
| "open": 136.24, | |
| "high": 136.59, | |
| "low": 132.18, | |
| "close": 133.75, | |
| "volume": 3.6098e+07, | |
| "adjusted": 130.94 | |
| }, | |
| { | |
| "date": 13913, | |
| "open": 134.21, | |
| "high": 135.9, | |
| "low": 131.42, | |
| "close": 131.65, | |
| "volume": 3.2115e+07, | |
| "adjusted": 128.88 | |
| }, | |
| { | |
| "date": 13914, | |
| "open": 130.43, | |
| "high": 134, | |
| "low": 128.9, | |
| "close": 129.36, | |
| "volume": 4.0751e+07, | |
| "adjusted": 126.64 | |
| }, | |
| { | |
| "date": 13915, | |
| "open": 130.83, | |
| "high": 131.92, | |
| "low": 121.77, | |
| "close": 122, | |
| "volume": 5.6188e+07, | |
| "adjusted": 119.43 | |
| }, | |
| { | |
| "date": 13916, | |
| "open": 119.97, | |
| "high": 124.78, | |
| "low": 117.27, | |
| "close": 121.24, | |
| "volume": 7.4405e+07, | |
| "adjusted": 118.69 | |
| }, | |
| { | |
| "date": 13917, | |
| "open": 122.08, | |
| "high": 125.7, | |
| "low": 121.6, | |
| "close": 125.48, | |
| "volume": 4.8428e+07, | |
| "adjusted": 122.84 | |
| }, | |
| { | |
| "date": 13920, | |
| "open": 128.01, | |
| "high": 129.98, | |
| "low": 127.2, | |
| "close": 129.45, | |
| "volume": 4.2908e+07, | |
| "adjusted": 126.73 | |
| }, | |
| { | |
| "date": 13921, | |
| "open": 130.7, | |
| "high": 131, | |
| "low": 123.62, | |
| "close": 124.86, | |
| "volume": 4.3785e+07, | |
| "adjusted": 122.23 | |
| }, | |
| { | |
| "date": 13922, | |
| "open": 126.68, | |
| "high": 129.78, | |
| "low": 125.63, | |
| "close": 129.4, | |
| "volume": 3.459e+07, | |
| "adjusted": 126.68 | |
| }, | |
| { | |
| "date": 13923, | |
| "open": 129.4, | |
| "high": 130.8, | |
| "low": 127.01, | |
| "close": 127.46, | |
| "volume": 3.4075e+07, | |
| "adjusted": 124.78 | |
| }, | |
| { | |
| "date": 13924, | |
| "open": 126.27, | |
| "high": 127.08, | |
| "low": 124.06, | |
| "close": 124.63, | |
| "volume": 3.2189e+07, | |
| "adjusted": 122.01 | |
| }, | |
| { | |
| "date": 13928, | |
| "open": 125.99, | |
| "high": 126.75, | |
| "low": 121.44, | |
| "close": 122.18, | |
| "volume": 3.5894e+07, | |
| "adjusted": 119.61 | |
| }, | |
| { | |
| "date": 13929, | |
| "open": 122.2, | |
| "high": 124.6, | |
| "low": 121.68, | |
| "close": 123.82, | |
| "volume": 3.4551e+07, | |
| "adjusted": 121.22 | |
| }, | |
| { | |
| "date": 13930, | |
| "open": 126.05, | |
| "high": 126.47, | |
| "low": 120.86, | |
| "close": 121.54, | |
| "volume": 3.3504e+07, | |
| "adjusted": 118.98 | |
| }, | |
| { | |
| "date": 13931, | |
| "open": 122.48, | |
| "high": 122.51, | |
| "low": 115.87, | |
| "close": 119.46, | |
| "volume": 5.4638e+07, | |
| "adjusted": 116.95 | |
| }, | |
| { | |
| "date": 13934, | |
| "open": 118.59, | |
| "high": 120.17, | |
| "low": 116.66, | |
| "close": 119.74, | |
| "volume": 4.4885e+07, | |
| "adjusted": 117.22 | |
| }, | |
| { | |
| "date": 13935, | |
| "open": 117.64, | |
| "high": 121.09, | |
| "low": 115.44, | |
| "close": 119.15, | |
| "volume": 5.3746e+07, | |
| "adjusted": 116.64 | |
| }, | |
| { | |
| "date": 13936, | |
| "open": 118.23, | |
| "high": 123.05, | |
| "low": 118.09, | |
| "close": 122.96, | |
| "volume": 5.2683e+07, | |
| "adjusted": 120.37 | |
| }, | |
| { | |
| "date": 13937, | |
| "open": 127.2, | |
| "high": 132.2, | |
| "low": 125.77, | |
| "close": 129.91, | |
| "volume": 5.7795e+07, | |
| "adjusted": 127.18 | |
| }, | |
| { | |
| "date": 13938, | |
| "open": 129.29, | |
| "high": 130.21, | |
| "low": 124.8, | |
| "close": 125.02, | |
| "volume": 4.4839e+07, | |
| "adjusted": 122.39 | |
| }, | |
| { | |
| "date": 13941, | |
| "open": 124.44, | |
| "high": 125.98, | |
| "low": 118, | |
| "close": 121.73, | |
| "volume": 5.6894e+07, | |
| "adjusted": 119.17 | |
| }, | |
| { | |
| "date": 13942, | |
| "open": 121.99, | |
| "high": 124.88, | |
| "low": 120.4, | |
| "close": 124.62, | |
| "volume": 6.3764e+07, | |
| "adjusted": 122 | |
| }, | |
| { | |
| "date": 13943, | |
| "open": 123.58, | |
| "high": 125.14, | |
| "low": 122.25, | |
| "close": 124.49, | |
| "volume": 4.3637e+07, | |
| "adjusted": 121.87 | |
| }, | |
| { | |
| "date": 13944, | |
| "open": 124.61, | |
| "high": 127.5, | |
| "low": 120.81, | |
| "close": 120.93, | |
| "volume": 5.2632e+07, | |
| "adjusted": 118.39 | |
| }, | |
| { | |
| "date": 13945, | |
| "open": 120.41, | |
| "high": 122.98, | |
| "low": 119.05, | |
| "close": 122.25, | |
| "volume": 4.3945e+07, | |
| "adjusted": 119.68 | |
| }, | |
| { | |
| "date": 13948, | |
| "open": 121.98, | |
| "high": 123.46, | |
| "low": 119.37, | |
| "close": 119.69, | |
| "volume": 3.57e+07, | |
| "adjusted": 117.17 | |
| }, | |
| { | |
| "date": 13949, | |
| "open": 124.1, | |
| "high": 127.48, | |
| "low": 122, | |
| "close": 127.35, | |
| "volume": 4.1569e+07, | |
| "adjusted": 124.67 | |
| }, | |
| { | |
| "date": 13950, | |
| "open": 127.04, | |
| "high": 128.68, | |
| "low": 125.17, | |
| "close": 126.03, | |
| "volume": 3.7844e+07, | |
| "adjusted": 123.38 | |
| }, | |
| { | |
| "date": 13951, | |
| "open": 124.1, | |
| "high": 129.5, | |
| "low": 123, | |
| "close": 127.94, | |
| "volume": 4.5075e+07, | |
| "adjusted": 125.25 | |
| }, | |
| { | |
| "date": 13952, | |
| "open": 129.88, | |
| "high": 130.3, | |
| "low": 124.2, | |
| "close": 126.61, | |
| "volume": 4.1309e+07, | |
| "adjusted": 123.95 | |
| }, | |
| { | |
| "date": 13955, | |
| "open": 122.55, | |
| "high": 128.59, | |
| "low": 122.55, | |
| "close": 126.73, | |
| "volume": 3.8307e+07, | |
| "adjusted": 124.07 | |
| }, | |
| { | |
| "date": 13956, | |
| "open": 129.18, | |
| "high": 133, | |
| "low": 128.67, | |
| "close": 132.82, | |
| "volume": 4.304e+07, | |
| "adjusted": 130.03 | |
| }, | |
| { | |
| "date": 13957, | |
| "open": 133.12, | |
| "high": 134.29, | |
| "low": 129.67, | |
| "close": 129.67, | |
| "volume": 3.6091e+07, | |
| "adjusted": 126.94 | |
| }, | |
| { | |
| "date": 13958, | |
| "open": 131.12, | |
| "high": 133.29, | |
| "low": 129.18, | |
| "close": 133.27, | |
| "volume": 3.2457e+07, | |
| "adjusted": 130.47 | |
| }, | |
| { | |
| "date": 13962, | |
| "open": 134.01, | |
| "high": 140.85, | |
| "low": 133.64, | |
| "close": 139.53, | |
| "volume": 3.8104e+07, | |
| "adjusted": 136.6 | |
| }, | |
| { | |
| "date": 13963, | |
| "open": 139.96, | |
| "high": 143.1, | |
| "low": 137.33, | |
| "close": 140.98, | |
| "volume": 3.7585e+07, | |
| "adjusted": 138.02 | |
| }, | |
| { | |
| "date": 13964, | |
| "open": 140.87, | |
| "high": 145.74, | |
| "low": 140.64, | |
| "close": 145.06, | |
| "volume": 4.2217e+07, | |
| "adjusted": 142.01 | |
| }, | |
| { | |
| "date": 13965, | |
| "open": 144.95, | |
| "high": 145.31, | |
| "low": 139.99, | |
| "close": 140.25, | |
| "volume": 3.5708e+07, | |
| "adjusted": 137.3 | |
| }, | |
| { | |
| "date": 13966, | |
| "open": 141.8, | |
| "high": 144.65, | |
| "low": 141.6, | |
| "close": 143.01, | |
| "volume": 2.5522e+07, | |
| "adjusted": 140 | |
| }, | |
| { | |
| "date": 13969, | |
| "open": 143.27, | |
| "high": 145.71, | |
| "low": 142.52, | |
| "close": 143.5, | |
| "volume": 2.7431e+07, | |
| "adjusted": 140.48 | |
| }, | |
| { | |
| "date": 13970, | |
| "open": 146.3, | |
| "high": 149.66, | |
| "low": 143.61, | |
| "close": 149.53, | |
| "volume": 3.6877e+07, | |
| "adjusted": 146.39 | |
| }, | |
| { | |
| "date": 13971, | |
| "open": 148.78, | |
| "high": 151.2, | |
| "low": 145.85, | |
| "close": 147.49, | |
| "volume": 3.732e+07, | |
| "adjusted": 144.39 | |
| }, | |
| { | |
| "date": 13972, | |
| "open": 147.06, | |
| "high": 153.63, | |
| "low": 147, | |
| "close": 151.61, | |
| "volume": 3.7556e+07, | |
| "adjusted": 148.42 | |
| }, | |
| { | |
| "date": 13973, | |
| "open": 152.19, | |
| "high": 154.71, | |
| "low": 150.75, | |
| "close": 153.08, | |
| "volume": 3.0515e+07, | |
| "adjusted": 149.86 | |
| }, | |
| { | |
| "date": 13976, | |
| "open": 156.13, | |
| "high": 159.69, | |
| "low": 155.11, | |
| "close": 155.89, | |
| "volume": 4.1369e+07, | |
| "adjusted": 152.61 | |
| }, | |
| { | |
| "date": 13977, | |
| "open": 153.55, | |
| "high": 156.45, | |
| "low": 152.32, | |
| "close": 152.84, | |
| "volume": 3.6225e+07, | |
| "adjusted": 149.63 | |
| }, | |
| { | |
| "date": 13978, | |
| "open": 153.31, | |
| "high": 153.89, | |
| "low": 150.46, | |
| "close": 151.44, | |
| "volume": 3.1193e+07, | |
| "adjusted": 148.26 | |
| }, | |
| { | |
| "date": 13979, | |
| "open": 151.13, | |
| "high": 155.42, | |
| "low": 150.6, | |
| "close": 154.55, | |
| "volume": 3.4134e+07, | |
| "adjusted": 151.3 | |
| }, | |
| { | |
| "date": 13980, | |
| "open": 152.72, | |
| "high": 153.3, | |
| "low": 146.4, | |
| "close": 147.14, | |
| "volume": 4.3217e+07, | |
| "adjusted": 144.05 | |
| }, | |
| { | |
| "date": 13983, | |
| "open": 146.77, | |
| "high": 149.25, | |
| "low": 144.54, | |
| "close": 147.78, | |
| "volume": 3.0182e+07, | |
| "adjusted": 144.67 | |
| }, | |
| { | |
| "date": 13984, | |
| "open": 149.4, | |
| "high": 149.72, | |
| "low": 145.72, | |
| "close": 148.38, | |
| "volume": 2.493e+07, | |
| "adjusted": 145.26 | |
| }, | |
| { | |
| "date": 13985, | |
| "open": 151.72, | |
| "high": 154.1, | |
| "low": 150.62, | |
| "close": 153.7, | |
| "volume": 2.842e+07, | |
| "adjusted": 150.47 | |
| }, | |
| { | |
| "date": 13986, | |
| "open": 154.17, | |
| "high": 156, | |
| "low": 153.35, | |
| "close": 154.49, | |
| "volume": 2.5152e+07, | |
| "adjusted": 151.24 | |
| }, | |
| { | |
| "date": 13987, | |
| "open": 159.12, | |
| "high": 162.26, | |
| "low": 158.38, | |
| "close": 161.04, | |
| "volume": 3.667e+07, | |
| "adjusted": 157.65 | |
| }, | |
| { | |
| "date": 13990, | |
| "open": 162.21, | |
| "high": 168.5, | |
| "low": 161.76, | |
| "close": 168.16, | |
| "volume": 3.7113e+07, | |
| "adjusted": 164.62 | |
| }, | |
| { | |
| "date": 13991, | |
| "open": 167.4, | |
| "high": 168, | |
| "low": 158.09, | |
| "close": 160.2, | |
| "volume": 5.1413e+07, | |
| "adjusted": 156.83 | |
| }, | |
| { | |
| "date": 13992, | |
| "open": 164.05, | |
| "high": 164.84, | |
| "low": 161.08, | |
| "close": 162.89, | |
| "volume": 5.3721e+07, | |
| "adjusted": 159.47 | |
| }, | |
| { | |
| "date": 13993, | |
| "open": 165.34, | |
| "high": 169.98, | |
| "low": 159.19, | |
| "close": 168.94, | |
| "volume": 6.0574e+07, | |
| "adjusted": 165.39 | |
| }, | |
| { | |
| "date": 13994, | |
| "open": 170.7, | |
| "high": 171.1, | |
| "low": 166.42, | |
| "close": 169.73, | |
| "volume": 3.5445e+07, | |
| "adjusted": 166.16 | |
| }, | |
| { | |
| "date": 13997, | |
| "open": 169.75, | |
| "high": 173.75, | |
| "low": 169.13, | |
| "close": 172.24, | |
| "volume": 2.8115e+07, | |
| "adjusted": 168.62 | |
| }, | |
| { | |
| "date": 13998, | |
| "open": 171.11, | |
| "high": 175.66, | |
| "low": 170.25, | |
| "close": 175.05, | |
| "volume": 3.2981e+07, | |
| "adjusted": 171.37 | |
| }, | |
| { | |
| "date": 13999, | |
| "open": 176.19, | |
| "high": 180, | |
| "low": 172.92, | |
| "close": 173.95, | |
| "volume": 4.0697e+07, | |
| "adjusted": 170.29 | |
| }, | |
| { | |
| "date": 14000, | |
| "open": 174.96, | |
| "high": 180, | |
| "low": 174.86, | |
| "close": 180, | |
| "volume": 3.2271e+07, | |
| "adjusted": 176.22 | |
| }, | |
| { | |
| "date": 14001, | |
| "open": 180.19, | |
| "high": 181.92, | |
| "low": 178.55, | |
| "close": 180.94, | |
| "volume": 3.5931e+07, | |
| "adjusted": 177.14 | |
| }, | |
| { | |
| "date": 14004, | |
| "open": 181.92, | |
| "high": 185.31, | |
| "low": 181.05, | |
| "close": 184.73, | |
| "volume": 3.052e+07, | |
| "adjusted": 180.85 | |
| }, | |
| { | |
| "date": 14005, | |
| "open": 184.66, | |
| "high": 187.12, | |
| "low": 182.18, | |
| "close": 186.66, | |
| "volume": 3.2817e+07, | |
| "adjusted": 182.74 | |
| }, | |
| { | |
| "date": 14006, | |
| "open": 186.05, | |
| "high": 188.2, | |
| "low": 180.54, | |
| "close": 182.59, | |
| "volume": 4.1326e+07, | |
| "adjusted": 178.75 | |
| }, | |
| { | |
| "date": 14007, | |
| "open": 183.77, | |
| "high": 186.5, | |
| "low": 183.07, | |
| "close": 185.06, | |
| "volume": 3.211e+07, | |
| "adjusted": 181.17 | |
| }, | |
| { | |
| "date": 14008, | |
| "open": 183.16, | |
| "high": 184.25, | |
| "low": 181.37, | |
| "close": 183.45, | |
| "volume": 2.4038e+07, | |
| "adjusted": 179.59 | |
| }, | |
| { | |
| "date": 14011, | |
| "open": 185.21, | |
| "high": 188.87, | |
| "low": 182.85, | |
| "close": 188.16, | |
| "volume": 2.9234e+07, | |
| "adjusted": 184.2 | |
| }, | |
| { | |
| "date": 14012, | |
| "open": 188.61, | |
| "high": 191.45, | |
| "low": 187.86, | |
| "close": 189.96, | |
| "volume": 2.9401e+07, | |
| "adjusted": 185.97 | |
| }, | |
| { | |
| "date": 14013, | |
| "open": 191.23, | |
| "high": 192.24, | |
| "low": 185.57, | |
| "close": 186.26, | |
| "volume": 3.2744e+07, | |
| "adjusted": 182.34 | |
| }, | |
| { | |
| "date": 14014, | |
| "open": 186.81, | |
| "high": 189.9, | |
| "low": 184.2, | |
| "close": 189.73, | |
| "volume": 3.1186e+07, | |
| "adjusted": 185.74 | |
| }, | |
| { | |
| "date": 14015, | |
| "open": 190.11, | |
| "high": 190.3, | |
| "low": 187, | |
| "close": 187.62, | |
| "volume": 2.7349e+07, | |
| "adjusted": 183.68 | |
| }, | |
| { | |
| "date": 14018, | |
| "open": 187.86, | |
| "high": 188.69, | |
| "low": 181.3, | |
| "close": 183.6, | |
| "volume": 3.3779e+07, | |
| "adjusted": 179.74 | |
| }, | |
| { | |
| "date": 14019, | |
| "open": 181.82, | |
| "high": 186.16, | |
| "low": 180.12, | |
| "close": 185.9, | |
| "volume": 3.4637e+07, | |
| "adjusted": 181.99 | |
| }, | |
| { | |
| "date": 14020, | |
| "open": 185.67, | |
| "high": 187.95, | |
| "low": 176.25, | |
| "close": 178.19, | |
| "volume": 4.1345e+07, | |
| "adjusted": 174.44 | |
| }, | |
| { | |
| "date": 14021, | |
| "open": 179.26, | |
| "high": 181.33, | |
| "low": 172, | |
| "close": 177.05, | |
| "volume": 4.3098e+07, | |
| "adjusted": 173.33 | |
| }, | |
| { | |
| "date": 14022, | |
| "open": 180.77, | |
| "high": 181.99, | |
| "low": 177.8, | |
| "close": 181.17, | |
| "volume": 3.239e+07, | |
| "adjusted": 177.36 | |
| }, | |
| { | |
| "date": 14026, | |
| "open": 182.75, | |
| "high": 186.43, | |
| "low": 181.84, | |
| "close": 186.43, | |
| "volume": 2.8211e+07, | |
| "adjusted": 182.51 | |
| }, | |
| { | |
| "date": 14027, | |
| "open": 187.41, | |
| "high": 187.95, | |
| "low": 183.72, | |
| "close": 187.01, | |
| "volume": 2.6571e+07, | |
| "adjusted": 183.08 | |
| }, | |
| { | |
| "date": 14028, | |
| "open": 186.76, | |
| "high": 188.2, | |
| "low": 185.5, | |
| "close": 186.69, | |
| "volume": 2.3114e+07, | |
| "adjusted": 182.76 | |
| }, | |
| { | |
| "date": 14029, | |
| "open": 187.45, | |
| "high": 189.54, | |
| "low": 187.38, | |
| "close": 188.75, | |
| "volume": 2.1792e+07, | |
| "adjusted": 184.78 | |
| }, | |
| { | |
| "date": 14032, | |
| "open": 188.6, | |
| "high": 189.65, | |
| "low": 184.53, | |
| "close": 186.1, | |
| "volume": 2.428e+07, | |
| "adjusted": 182.19 | |
| }, | |
| { | |
| "date": 14033, | |
| "open": 186.86, | |
| "high": 188.2, | |
| "low": 182.34, | |
| "close": 185.37, | |
| "volume": 2.6804e+07, | |
| "adjusted": 181.47 | |
| }, | |
| { | |
| "date": 14034, | |
| "open": 184.02, | |
| "high": 187.09, | |
| "low": 183.23, | |
| "close": 185.19, | |
| "volume": 2.5964e+07, | |
| "adjusted": 181.3 | |
| }, | |
| { | |
| "date": 14035, | |
| "open": 186.34, | |
| "high": 189.84, | |
| "low": 185.7, | |
| "close": 189.43, | |
| "volume": 2.698e+07, | |
| "adjusted": 185.45 | |
| }, | |
| { | |
| "date": 14036, | |
| "open": 188, | |
| "high": 189.95, | |
| "low": 185.55, | |
| "close": 185.64, | |
| "volume": 3.4439e+07, | |
| "adjusted": 181.74 | |
| }, | |
| { | |
| "date": 14039, | |
| "open": 184.79, | |
| "high": 184.94, | |
| "low": 175.75, | |
| "close": 181.61, | |
| "volume": 6.7443e+07, | |
| "adjusted": 177.79 | |
| }, | |
| { | |
| "date": 14040, | |
| "open": 180.51, | |
| "high": 186.78, | |
| "low": 179.02, | |
| "close": 185.64, | |
| "volume": 4.0729e+07, | |
| "adjusted": 181.74 | |
| }, | |
| { | |
| "date": 14041, | |
| "open": 184.34, | |
| "high": 186, | |
| "low": 179.59, | |
| "close": 180.81, | |
| "volume": 3.4341e+07, | |
| "adjusted": 177.01 | |
| }, | |
| { | |
| "date": 14042, | |
| "open": 181.49, | |
| "high": 182.6, | |
| "low": 171.2, | |
| "close": 173.26, | |
| "volume": 4.6726e+07, | |
| "adjusted": 169.62 | |
| }, | |
| { | |
| "date": 14043, | |
| "open": 171.64, | |
| "high": 174.16, | |
| "low": 165.31, | |
| "close": 172.37, | |
| "volume": 4.807e+07, | |
| "adjusted": 168.75 | |
| }, | |
| { | |
| "date": 14046, | |
| "open": 171.3, | |
| "high": 177.9, | |
| "low": 169.07, | |
| "close": 176.84, | |
| "volume": 3.7562e+07, | |
| "adjusted": 173.12 | |
| }, | |
| { | |
| "date": 14047, | |
| "open": 178.1, | |
| "high": 181.99, | |
| "low": 177.41, | |
| "close": 181.43, | |
| "volume": 3.2131e+07, | |
| "adjusted": 177.62 | |
| }, | |
| { | |
| "date": 14048, | |
| "open": 181.12, | |
| "high": 182.2, | |
| "low": 177.35, | |
| "close": 178.75, | |
| "volume": 2.8981e+07, | |
| "adjusted": 174.99 | |
| }, | |
| { | |
| "date": 14049, | |
| "open": 178.55, | |
| "high": 182.34, | |
| "low": 176.8, | |
| "close": 180.9, | |
| "volume": 2.8284e+07, | |
| "adjusted": 177.1 | |
| }, | |
| { | |
| "date": 14050, | |
| "open": 179.35, | |
| "high": 181, | |
| "low": 175, | |
| "close": 175.27, | |
| "volume": 3.1727e+07, | |
| "adjusted": 171.58 | |
| }, | |
| { | |
| "date": 14053, | |
| "open": 174.74, | |
| "high": 175.88, | |
| "low": 171.56, | |
| "close": 173.16, | |
| "volume": 2.3064e+07, | |
| "adjusted": 169.52 | |
| }, | |
| { | |
| "date": 14054, | |
| "open": 172.37, | |
| "high": 175.78, | |
| "low": 171.63, | |
| "close": 173.25, | |
| "volume": 2.2212e+07, | |
| "adjusted": 169.61 | |
| }, | |
| { | |
| "date": 14055, | |
| "open": 174.61, | |
| "high": 178.83, | |
| "low": 173.88, | |
| "close": 177.39, | |
| "volume": 2.3016e+07, | |
| "adjusted": 173.66 | |
| }, | |
| { | |
| "date": 14056, | |
| "open": 174.07, | |
| "high": 174.84, | |
| "low": 168.01, | |
| "close": 168.26, | |
| "volume": 3.1058e+07, | |
| "adjusted": 164.72 | |
| }, | |
| { | |
| "date": 14057, | |
| "open": 166.51, | |
| "high": 170.57, | |
| "low": 164.15, | |
| "close": 170.09, | |
| "volume": 3.7223e+07, | |
| "adjusted": 166.51 | |
| }, | |
| { | |
| "date": 14060, | |
| "open": 170.19, | |
| "high": 172, | |
| "low": 166.62, | |
| "close": 167.44, | |
| "volume": 2.4436e+07, | |
| "adjusted": 163.92 | |
| }, | |
| { | |
| "date": 14061, | |
| "open": 164.23, | |
| "high": 174.72, | |
| "low": 164, | |
| "close": 174.68, | |
| "volume": 3.9689e+07, | |
| "adjusted": 171.01 | |
| }, | |
| { | |
| "date": 14062, | |
| "open": 175.2, | |
| "high": 177.45, | |
| "low": 168.18, | |
| "close": 168.18, | |
| "volume": 2.9911e+07, | |
| "adjusted": 164.64 | |
| }, | |
| { | |
| "date": 14063, | |
| "open": 169.59, | |
| "high": 172.17, | |
| "low": 165.75, | |
| "close": 170.12, | |
| "volume": 1.8691e+07, | |
| "adjusted": 166.54 | |
| }, | |
| { | |
| "date": 14067, | |
| "open": 173.16, | |
| "high": 177.13, | |
| "low": 171.9, | |
| "close": 175.16, | |
| "volume": 2.93e+07, | |
| "adjusted": 171.48 | |
| }, | |
| { | |
| "date": 14068, | |
| "open": 175.4, | |
| "high": 179.7, | |
| "low": 172.74, | |
| "close": 179.55, | |
| "volume": 3.1727e+07, | |
| "adjusted": 175.77 | |
| }, | |
| { | |
| "date": 14069, | |
| "open": 180.2, | |
| "high": 180.91, | |
| "low": 174.14, | |
| "close": 174.25, | |
| "volume": 3.1992e+07, | |
| "adjusted": 170.59 | |
| }, | |
| { | |
| "date": 14070, | |
| "open": 174.92, | |
| "high": 177.34, | |
| "low": 171.37, | |
| "close": 176.63, | |
| "volume": 3.0025e+07, | |
| "adjusted": 172.92 | |
| }, | |
| { | |
| "date": 14071, | |
| "open": 175.47, | |
| "high": 177.11, | |
| "low": 171, | |
| "close": 172.58, | |
| "volume": 3.3215e+07, | |
| "adjusted": 168.95 | |
| }, | |
| { | |
| "date": 14074, | |
| "open": 179.24, | |
| "high": 179.3, | |
| "low": 173.08, | |
| "close": 173.88, | |
| "volume": 3.1645e+07, | |
| "adjusted": 170.22 | |
| }, | |
| { | |
| "date": 14075, | |
| "open": 172.48, | |
| "high": 173.74, | |
| "low": 166.39, | |
| "close": 169.64, | |
| "volume": 3.7144e+07, | |
| "adjusted": 166.07 | |
| }, | |
| { | |
| "date": 14076, | |
| "open": 170.2, | |
| "high": 172.93, | |
| "low": 168.6, | |
| "close": 172.81, | |
| "volume": 2.6707e+07, | |
| "adjusted": 169.18 | |
| }, | |
| { | |
| "date": 14077, | |
| "open": 174.1, | |
| "high": 174.98, | |
| "low": 171.39, | |
| "close": 171.81, | |
| "volume": 2.7054e+07, | |
| "adjusted": 168.2 | |
| }, | |
| { | |
| "date": 14078, | |
| "open": 168.52, | |
| "high": 169.65, | |
| "low": 165, | |
| "close": 165.15, | |
| "volume": 3.1015e+07, | |
| "adjusted": 161.68 | |
| }, | |
| { | |
| "date": 14081, | |
| "open": 166.9, | |
| "high": 167.5, | |
| "low": 161.12, | |
| "close": 166.29, | |
| "volume": 4.8588e+07, | |
| "adjusted": 162.79 | |
| }, | |
| { | |
| "date": 14082, | |
| "open": 149, | |
| "high": 162.76, | |
| "low": 146.53, | |
| "close": 162.02, | |
| "volume": 6.7128e+07, | |
| "adjusted": 158.61 | |
| }, | |
| { | |
| "date": 14083, | |
| "open": 164.99, | |
| "high": 168.37, | |
| "low": 161.56, | |
| "close": 166.26, | |
| "volume": 3.792e+07, | |
| "adjusted": 162.76 | |
| }, | |
| { | |
| "date": 14084, | |
| "open": 164.32, | |
| "high": 165.26, | |
| "low": 158.45, | |
| "close": 159.03, | |
| "volume": 2.9986e+07, | |
| "adjusted": 155.69 | |
| }, | |
| { | |
| "date": 14085, | |
| "open": 160.4, | |
| "high": 163, | |
| "low": 158.65, | |
| "close": 162.12, | |
| "volume": 2.263e+07, | |
| "adjusted": 158.71 | |
| }, | |
| { | |
| "date": 14088, | |
| "open": 162.34, | |
| "high": 162.47, | |
| "low": 154.02, | |
| "close": 154.4, | |
| "volume": 2.7883e+07, | |
| "adjusted": 151.15 | |
| }, | |
| { | |
| "date": 14089, | |
| "open": 155.41, | |
| "high": 159.45, | |
| "low": 153.65, | |
| "close": 157.08, | |
| "volume": 2.4431e+07, | |
| "adjusted": 153.78 | |
| }, | |
| { | |
| "date": 14090, | |
| "open": 157.78, | |
| "high": 160.49, | |
| "low": 156.08, | |
| "close": 159.88, | |
| "volume": 2.5899e+07, | |
| "adjusted": 156.52 | |
| }, | |
| { | |
| "date": 14091, | |
| "open": 157.54, | |
| "high": 162.2, | |
| "low": 156.98, | |
| "close": 158.95, | |
| "volume": 2.2768e+07, | |
| "adjusted": 155.61 | |
| }, | |
| { | |
| "date": 14092, | |
| "open": 159.9, | |
| "high": 159.99, | |
| "low": 155.75, | |
| "close": 156.66, | |
| "volume": 1.9451e+07, | |
| "adjusted": 153.37 | |
| }, | |
| { | |
| "date": 14095, | |
| "open": 156.6, | |
| "high": 157.9, | |
| "low": 152.91, | |
| "close": 153.23, | |
| "volume": 2.1162e+07, | |
| "adjusted": 150.01 | |
| }, | |
| { | |
| "date": 14096, | |
| "open": 155.42, | |
| "high": 160.8, | |
| "low": 154.82, | |
| "close": 160.64, | |
| "volume": 2.4585e+07, | |
| "adjusted": 157.26 | |
| }, | |
| { | |
| "date": 14097, | |
| "open": 159.97, | |
| "high": 167.4, | |
| "low": 158, | |
| "close": 164.19, | |
| "volume": 2.8265e+07, | |
| "adjusted": 160.74 | |
| }, | |
| { | |
| "date": 14098, | |
| "open": 162.71, | |
| "high": 166.15, | |
| "low": 161.5, | |
| "close": 163.57, | |
| "volume": 2.4013e+07, | |
| "adjusted": 160.13 | |
| }, | |
| { | |
| "date": 14099, | |
| "open": 163.86, | |
| "high": 169.65, | |
| "low": 163.75, | |
| "close": 169.55, | |
| "volume": 2.55e+07, | |
| "adjusted": 165.99 | |
| }, | |
| { | |
| "date": 14102, | |
| "open": 170.07, | |
| "high": 176.5, | |
| "low": 169.67, | |
| "close": 173.56, | |
| "volume": 3.1832e+07, | |
| "adjusted": 169.91 | |
| }, | |
| { | |
| "date": 14103, | |
| "open": 173.52, | |
| "high": 179.29, | |
| "low": 173.51, | |
| "close": 176.73, | |
| "volume": 2.9867e+07, | |
| "adjusted": 173.01 | |
| }, | |
| { | |
| "date": 14104, | |
| "open": 177.98, | |
| "high": 180, | |
| "low": 175.9, | |
| "close": 179.3, | |
| "volume": 3.0084e+07, | |
| "adjusted": 175.53 | |
| }, | |
| { | |
| "date": 14105, | |
| "open": 178.33, | |
| "high": 180.45, | |
| "low": 177.84, | |
| "close": 179.32, | |
| "volume": 2.5404e+07, | |
| "adjusted": 175.55 | |
| }, | |
| { | |
| "date": 14106, | |
| "open": 179.04, | |
| "high": 179.75, | |
| "low": 175.05, | |
| "close": 175.74, | |
| "volume": 2.5295e+07, | |
| "adjusted": 172.04 | |
| }, | |
| { | |
| "date": 14109, | |
| "open": 175.57, | |
| "high": 177.81, | |
| "low": 173.82, | |
| "close": 175.39, | |
| "volume": 1.9715e+07, | |
| "adjusted": 171.7 | |
| }, | |
| { | |
| "date": 14110, | |
| "open": 174.54, | |
| "high": 177.07, | |
| "low": 171.81, | |
| "close": 173.53, | |
| "volume": 2.2007e+07, | |
| "adjusted": 169.88 | |
| }, | |
| { | |
| "date": 14111, | |
| "open": 174.77, | |
| "high": 176.94, | |
| "low": 173.61, | |
| "close": 175.84, | |
| "volume": 1.8105e+07, | |
| "adjusted": 172.14 | |
| }, | |
| { | |
| "date": 14112, | |
| "open": 174.47, | |
| "high": 175.45, | |
| "low": 171.89, | |
| "close": 174.29, | |
| "volume": 1.9277e+07, | |
| "adjusted": 170.63 | |
| }, | |
| { | |
| "date": 14113, | |
| "open": 175.82, | |
| "high": 177.5, | |
| "low": 175.57, | |
| "close": 176.79, | |
| "volume": 1.57e+07, | |
| "adjusted": 173.07 | |
| }, | |
| { | |
| "date": 14116, | |
| "open": 176.15, | |
| "high": 176.23, | |
| "low": 171.66, | |
| "close": 172.55, | |
| "volume": 1.7301e+07, | |
| "adjusted": 168.92 | |
| }, | |
| { | |
| "date": 14117, | |
| "open": 172.76, | |
| "high": 174.88, | |
| "low": 172.61, | |
| "close": 173.64, | |
| "volume": 1.5912e+07, | |
| "adjusted": 169.99 | |
| }, | |
| { | |
| "date": 14118, | |
| "open": 173.31, | |
| "high": 175.76, | |
| "low": 172.19, | |
| "close": 174.67, | |
| "volume": 1.7064e+07, | |
| "adjusted": 171 | |
| }, | |
| { | |
| "date": 14119, | |
| "open": 175.28, | |
| "high": 176.25, | |
| "low": 172.75, | |
| "close": 173.74, | |
| "volume": 1.5407e+07, | |
| "adjusted": 170.09 | |
| }, | |
| { | |
| "date": 14120, | |
| "open": 172.96, | |
| "high": 173.5, | |
| "low": 169.04, | |
| "close": 169.53, | |
| "volume": 2.1403e+07, | |
| "adjusted": 165.97 | |
| }, | |
| { | |
| "date": 14124, | |
| "open": 172.4, | |
| "high": 173.5, | |
| "low": 165, | |
| "close": 166.19, | |
| "volume": 2.7884e+07, | |
| "adjusted": 162.7 | |
| }, | |
| { | |
| "date": 14125, | |
| "open": 166.84, | |
| "high": 168.68, | |
| "low": 164, | |
| "close": 166.96, | |
| "volume": 2.6244e+07, | |
| "adjusted": 163.45 | |
| }, | |
| { | |
| "date": 14126, | |
| "open": 165.86, | |
| "high": 167.91, | |
| "low": 160.81, | |
| "close": 161.22, | |
| "volume": 2.655e+07, | |
| "adjusted": 157.83 | |
| }, | |
| { | |
| "date": 14127, | |
| "open": 158.59, | |
| "high": 162.4, | |
| "low": 157.65, | |
| "close": 160.18, | |
| "volume": 2.8103e+07, | |
| "adjusted": 156.81 | |
| }, | |
| { | |
| "date": 14130, | |
| "open": 164.57, | |
| "high": 164.89, | |
| "low": 151.46, | |
| "close": 157.92, | |
| "volume": 3.7356e+07, | |
| "adjusted": 154.6 | |
| }, | |
| { | |
| "date": 14131, | |
| "open": 156.86, | |
| "high": 159.96, | |
| "low": 149.79, | |
| "close": 151.68, | |
| "volume": 4.4465e+07, | |
| "adjusted": 148.49 | |
| }, | |
| { | |
| "date": 14132, | |
| "open": 152.32, | |
| "high": 154.99, | |
| "low": 148.8, | |
| "close": 151.61, | |
| "volume": 3.4755e+07, | |
| "adjusted": 148.42 | |
| }, | |
| { | |
| "date": 14133, | |
| "open": 148.18, | |
| "high": 152.99, | |
| "low": 146, | |
| "close": 152.65, | |
| "volume": 3.4683e+07, | |
| "adjusted": 149.44 | |
| }, | |
| { | |
| "date": 14134, | |
| "open": 150.91, | |
| "high": 150.91, | |
| "low": 146.5, | |
| "close": 148.94, | |
| "volume": 2.8322e+07, | |
| "adjusted": 145.81 | |
| }, | |
| { | |
| "date": 14137, | |
| "open": 142.03, | |
| "high": 147.69, | |
| "low": 140.36, | |
| "close": 140.36, | |
| "volume": 3.288e+07, | |
| "adjusted": 137.41 | |
| }, | |
| { | |
| "date": 14138, | |
| "open": 133.86, | |
| "high": 142.5, | |
| "low": 132.15, | |
| "close": 139.88, | |
| "volume": 4.2851e+07, | |
| "adjusted": 136.94 | |
| }, | |
| { | |
| "date": 14139, | |
| "open": 138.49, | |
| "high": 138.51, | |
| "low": 127.83, | |
| "close": 127.83, | |
| "volume": 4.2873e+07, | |
| "adjusted": 125.14 | |
| }, | |
| { | |
| "date": 14140, | |
| "open": 130.57, | |
| "high": 135.43, | |
| "low": 120.68, | |
| "close": 134.09, | |
| "volume": 5.9866e+07, | |
| "adjusted": 131.27 | |
| }, | |
| { | |
| "date": 14141, | |
| "open": 142.6, | |
| "high": 144.2, | |
| "low": 136.31, | |
| "close": 140.91, | |
| "volume": 5.1103e+07, | |
| "adjusted": 137.95 | |
| }, | |
| { | |
| "date": 14144, | |
| "open": 139.94, | |
| "high": 140.25, | |
| "low": 130.66, | |
| "close": 131.05, | |
| "volume": 3.0597e+07, | |
| "adjusted": 128.29 | |
| }, | |
| { | |
| "date": 14145, | |
| "open": 131.85, | |
| "high": 135.8, | |
| "low": 126.66, | |
| "close": 126.84, | |
| "volume": 4.5727e+07, | |
| "adjusted": 124.17 | |
| }, | |
| { | |
| "date": 14146, | |
| "open": 127.27, | |
| "high": 130.95, | |
| "low": 125.15, | |
| "close": 128.71, | |
| "volume": 3.7393e+07, | |
| "adjusted": 126 | |
| }, | |
| { | |
| "date": 14147, | |
| "open": 129.8, | |
| "high": 134.79, | |
| "low": 128.52, | |
| "close": 131.93, | |
| "volume": 3.593e+07, | |
| "adjusted": 129.16 | |
| }, | |
| { | |
| "date": 14148, | |
| "open": 124.91, | |
| "high": 129.8, | |
| "low": 123, | |
| "close": 128.24, | |
| "volume": 4.023e+07, | |
| "adjusted": 125.54 | |
| }, | |
| { | |
| "date": 14151, | |
| "open": 119.62, | |
| "high": 119.68, | |
| "low": 100.59, | |
| "close": 105.26, | |
| "volume": 9.3645e+07, | |
| "adjusted": 103.05 | |
| }, | |
| { | |
| "date": 14152, | |
| "open": 108.25, | |
| "high": 115, | |
| "low": 106.3, | |
| "close": 113.66, | |
| "volume": 5.8096e+07, | |
| "adjusted": 111.27 | |
| }, | |
| { | |
| "date": 14153, | |
| "open": 111.92, | |
| "high": 112.36, | |
| "low": 107.39, | |
| "close": 109.12, | |
| "volume": 4.6303e+07, | |
| "adjusted": 106.83 | |
| }, | |
| { | |
| "date": 14154, | |
| "open": 108.01, | |
| "high": 108.79, | |
| "low": 100, | |
| "close": 100.1, | |
| "volume": 5.7477e+07, | |
| "adjusted": 98 | |
| }, | |
| { | |
| "date": 14155, | |
| "open": 104, | |
| "high": 106.5, | |
| "low": 94.65, | |
| "close": 97.07, | |
| "volume": 8.1943e+07, | |
| "adjusted": 95.03 | |
| }, | |
| { | |
| "date": 14158, | |
| "open": 91.96, | |
| "high": 98.78, | |
| "low": 87.54, | |
| "close": 98.14, | |
| "volume": 7.5265e+07, | |
| "adjusted": 96.08 | |
| }, | |
| { | |
| "date": 14159, | |
| "open": 100.48, | |
| "high": 101.5, | |
| "low": 88.95, | |
| "close": 89.16, | |
| "volume": 6.7099e+07, | |
| "adjusted": 87.29 | |
| }, | |
| { | |
| "date": 14160, | |
| "open": 85.91, | |
| "high": 96.33, | |
| "low": 85.68, | |
| "close": 89.79, | |
| "volume": 7.8848e+07, | |
| "adjusted": 87.9 | |
| }, | |
| { | |
| "date": 14161, | |
| "open": 93.35, | |
| "high": 95.8, | |
| "low": 86.6, | |
| "close": 88.74, | |
| "volume": 5.7764e+07, | |
| "adjusted": 86.87 | |
| }, | |
| { | |
| "date": 14162, | |
| "open": 85.7, | |
| "high": 100, | |
| "low": 85, | |
| "close": 96.8, | |
| "volume": 7.9261e+07, | |
| "adjusted": 94.76 | |
| }, | |
| { | |
| "date": 14165, | |
| "open": 104.55, | |
| "high": 110.53, | |
| "low": 101.02, | |
| "close": 110.26, | |
| "volume": 5.4967e+07, | |
| "adjusted": 107.94 | |
| }, | |
| { | |
| "date": 14166, | |
| "open": 116.26, | |
| "high": 116.4, | |
| "low": 103.14, | |
| "close": 104.08, | |
| "volume": 7.075e+07, | |
| "adjusted": 101.89 | |
| }, | |
| { | |
| "date": 14167, | |
| "open": 103.84, | |
| "high": 107, | |
| "low": 97.89, | |
| "close": 97.95, | |
| "volume": 5.6578e+07, | |
| "adjusted": 95.89 | |
| }, | |
| { | |
| "date": 14168, | |
| "open": 99.77, | |
| "high": 103.43, | |
| "low": 91.74, | |
| "close": 101.89, | |
| "volume": 7.0733e+07, | |
| "adjusted": 99.75 | |
| }, | |
| { | |
| "date": 14169, | |
| "open": 99.6, | |
| "high": 102.04, | |
| "low": 85.89, | |
| "close": 97.4, | |
| "volume": 6.2937e+07, | |
| "adjusted": 95.35 | |
| }, | |
| { | |
| "date": 14172, | |
| "open": 99.78, | |
| "high": 100.03, | |
| "low": 93.64, | |
| "close": 98.44, | |
| "volume": 5.528e+07, | |
| "adjusted": 96.37 | |
| }, | |
| { | |
| "date": 14173, | |
| "open": 96.95, | |
| "high": 97.9, | |
| "low": 91.16, | |
| "close": 91.49, | |
| "volume": 7.8345e+07, | |
| "adjusted": 89.57 | |
| }, | |
| { | |
| "date": 14174, | |
| "open": 97.37, | |
| "high": 101.25, | |
| "low": 92.93, | |
| "close": 96.87, | |
| "volume": 8.0315e+07, | |
| "adjusted": 94.83 | |
| }, | |
| { | |
| "date": 14175, | |
| "open": 96.51, | |
| "high": 99.25, | |
| "low": 91.9, | |
| "close": 98.23, | |
| "volume": 5.9837e+07, | |
| "adjusted": 96.16 | |
| }, | |
| { | |
| "date": 14176, | |
| "open": 90.33, | |
| "high": 97.9, | |
| "low": 90.11, | |
| "close": 96.38, | |
| "volume": 5.6788e+07, | |
| "adjusted": 94.35 | |
| }, | |
| { | |
| "date": 14179, | |
| "open": 95.07, | |
| "high": 97.63, | |
| "low": 91.86, | |
| "close": 92.09, | |
| "volume": 4.317e+07, | |
| "adjusted": 90.15 | |
| }, | |
| { | |
| "date": 14180, | |
| "open": 95.43, | |
| "high": 100.5, | |
| "low": 92.37, | |
| "close": 99.91, | |
| "volume": 5.8362e+07, | |
| "adjusted": 97.81 | |
| }, | |
| { | |
| "date": 14181, | |
| "open": 100.86, | |
| "high": 109.54, | |
| "low": 99.94, | |
| "close": 104.55, | |
| "volume": 6.9678e+07, | |
| "adjusted": 102.35 | |
| }, | |
| { | |
| "date": 14182, | |
| "open": 108.23, | |
| "high": 112.19, | |
| "low": 107.61, | |
| "close": 111.04, | |
| "volume": 5.8503e+07, | |
| "adjusted": 108.71 | |
| }, | |
| { | |
| "date": 14183, | |
| "open": 107.4, | |
| "high": 110.78, | |
| "low": 105.14, | |
| "close": 107.59, | |
| "volume": 5.9277e+07, | |
| "adjusted": 105.33 | |
| }, | |
| { | |
| "date": 14186, | |
| "open": 105.93, | |
| "high": 109.1, | |
| "low": 104.86, | |
| "close": 106.96, | |
| "volume": 3.7783e+07, | |
| "adjusted": 104.71 | |
| }, | |
| { | |
| "date": 14187, | |
| "open": 109.99, | |
| "high": 111.79, | |
| "low": 106.67, | |
| "close": 110.99, | |
| "volume": 4.9953e+07, | |
| "adjusted": 108.66 | |
| }, | |
| { | |
| "date": 14188, | |
| "open": 108.91, | |
| "high": 109.72, | |
| "low": 102.99, | |
| "close": 103.3, | |
| "volume": 4.4873e+07, | |
| "adjusted": 101.13 | |
| }, | |
| { | |
| "date": 14189, | |
| "open": 101.05, | |
| "high": 102.78, | |
| "low": 98, | |
| "close": 99.1, | |
| "volume": 4.711e+07, | |
| "adjusted": 97.02 | |
| }, | |
| { | |
| "date": 14190, | |
| "open": 99.24, | |
| "high": 99.85, | |
| "low": 95.72, | |
| "close": 98.24, | |
| "volume": 3.9116e+07, | |
| "adjusted": 96.17 | |
| }, | |
| { | |
| "date": 14193, | |
| "open": 100.17, | |
| "high": 100.4, | |
| "low": 94.5, | |
| "close": 95.88, | |
| "volume": 4.0136e+07, | |
| "adjusted": 93.86 | |
| }, | |
| { | |
| "date": 14194, | |
| "open": 94.81, | |
| "high": 97.17, | |
| "low": 92.26, | |
| "close": 94.77, | |
| "volume": 4.3734e+07, | |
| "adjusted": 92.78 | |
| }, | |
| { | |
| "date": 14195, | |
| "open": 92.43, | |
| "high": 93.24, | |
| "low": 90.01, | |
| "close": 90.12, | |
| "volume": 4.2106e+07, | |
| "adjusted": 88.23 | |
| }, | |
| { | |
| "date": 14196, | |
| "open": 89.87, | |
| "high": 96.44, | |
| "low": 86.02, | |
| "close": 96.44, | |
| "volume": 6.6217e+07, | |
| "adjusted": 94.41 | |
| }, | |
| { | |
| "date": 14197, | |
| "open": 93.76, | |
| "high": 93.99, | |
| "low": 90, | |
| "close": 90.24, | |
| "volume": 5.0188e+07, | |
| "adjusted": 88.34 | |
| }, | |
| { | |
| "date": 14200, | |
| "open": 88.48, | |
| "high": 90.55, | |
| "low": 87.26, | |
| "close": 88.14, | |
| "volume": 4.1519e+07, | |
| "adjusted": 86.29 | |
| }, | |
| { | |
| "date": 14201, | |
| "open": 89.64, | |
| "high": 90.99, | |
| "low": 86.86, | |
| "close": 89.91, | |
| "volume": 4.3203e+07, | |
| "adjusted": 88.02 | |
| }, | |
| { | |
| "date": 14202, | |
| "open": 89.44, | |
| "high": 91.58, | |
| "low": 86.21, | |
| "close": 86.29, | |
| "volume": 4.1854e+07, | |
| "adjusted": 84.48 | |
| }, | |
| { | |
| "date": 14203, | |
| "open": 85.24, | |
| "high": 86.45, | |
| "low": 80, | |
| "close": 80.49, | |
| "volume": 6.1315e+07, | |
| "adjusted": 78.8 | |
| }, | |
| { | |
| "date": 14204, | |
| "open": 81.93, | |
| "high": 84.12, | |
| "low": 79.14, | |
| "close": 82.58, | |
| "volume": 5.6045e+07, | |
| "adjusted": 80.84 | |
| }, | |
| { | |
| "date": 14207, | |
| "open": 85.21, | |
| "high": 94.79, | |
| "low": 84.84, | |
| "close": 92.95, | |
| "volume": 5.1509e+07, | |
| "adjusted": 91 | |
| }, | |
| { | |
| "date": 14208, | |
| "open": 94.63, | |
| "high": 94.71, | |
| "low": 88.16, | |
| "close": 90.8, | |
| "volume": 4.4118e+07, | |
| "adjusted": 88.89 | |
| }, | |
| { | |
| "date": 14209, | |
| "open": 89.92, | |
| "high": 95.25, | |
| "low": 89.85, | |
| "close": 95, | |
| "volume": 3.2137e+07, | |
| "adjusted": 93 | |
| }, | |
| { | |
| "date": 14211, | |
| "open": 94.7, | |
| "high": 94.76, | |
| "low": 91.86, | |
| "close": 92.67, | |
| "volume": 1.0635e+07, | |
| "adjusted": 90.72 | |
| }, | |
| { | |
| "date": 14214, | |
| "open": 91.3, | |
| "high": 92.27, | |
| "low": 88.92, | |
| "close": 88.93, | |
| "volume": 3.2992e+07, | |
| "adjusted": 87.06 | |
| }, | |
| { | |
| "date": 14215, | |
| "open": 90.03, | |
| "high": 92.65, | |
| "low": 86.5, | |
| "close": 92.47, | |
| "volume": 4.1026e+07, | |
| "adjusted": 90.53 | |
| }, | |
| { | |
| "date": 14216, | |
| "open": 89.4, | |
| "high": 96.23, | |
| "low": 88.8, | |
| "close": 95.9, | |
| "volume": 4.781e+07, | |
| "adjusted": 93.88 | |
| }, | |
| { | |
| "date": 14217, | |
| "open": 94.43, | |
| "high": 95.21, | |
| "low": 89.06, | |
| "close": 91.41, | |
| "volume": 3.8978e+07, | |
| "adjusted": 89.49 | |
| }, | |
| { | |
| "date": 14218, | |
| "open": 90.35, | |
| "high": 94.49, | |
| "low": 88.86, | |
| "close": 94, | |
| "volume": 3.7278e+07, | |
| "adjusted": 92.02 | |
| }, | |
| { | |
| "date": 14221, | |
| "open": 97.28, | |
| "high": 100.8, | |
| "low": 95.8, | |
| "close": 99.72, | |
| "volume": 4.2326e+07, | |
| "adjusted": 97.62 | |
| }, | |
| { | |
| "date": 14222, | |
| "open": 98.04, | |
| "high": 103.6, | |
| "low": 97.21, | |
| "close": 100.06, | |
| "volume": 4.2982e+07, | |
| "adjusted": 97.96 | |
| }, | |
| { | |
| "date": 14223, | |
| "open": 97.87, | |
| "high": 99.49, | |
| "low": 96.5, | |
| "close": 98.21, | |
| "volume": 3.3502e+07, | |
| "adjusted": 96.15 | |
| }, | |
| { | |
| "date": 14224, | |
| "open": 97.35, | |
| "high": 101.24, | |
| "low": 94.83, | |
| "close": 95, | |
| "volume": 3.7165e+07, | |
| "adjusted": 93 | |
| }, | |
| { | |
| "date": 14225, | |
| "open": 92.8, | |
| "high": 99, | |
| "low": 92.53, | |
| "close": 98.27, | |
| "volume": 3.7185e+07, | |
| "adjusted": 96.2 | |
| }, | |
| { | |
| "date": 14228, | |
| "open": 95.99, | |
| "high": 96.21, | |
| "low": 93, | |
| "close": 94.75, | |
| "volume": 3.1848e+07, | |
| "adjusted": 92.76 | |
| }, | |
| { | |
| "date": 14229, | |
| "open": 93.98, | |
| "high": 96.48, | |
| "low": 92.75, | |
| "close": 95.43, | |
| "volume": 3.9054e+07, | |
| "adjusted": 93.42 | |
| }, | |
| { | |
| "date": 14230, | |
| "open": 91.03, | |
| "high": 91.1, | |
| "low": 88.02, | |
| "close": 89.16, | |
| "volume": 4.6209e+07, | |
| "adjusted": 87.29 | |
| }, | |
| { | |
| "date": 14231, | |
| "open": 89.31, | |
| "high": 90.83, | |
| "low": 88.44, | |
| "close": 89.43, | |
| "volume": 3.0622e+07, | |
| "adjusted": 87.55 | |
| }, | |
| { | |
| "date": 14232, | |
| "open": 89.94, | |
| "high": 90.94, | |
| "low": 88.8, | |
| "close": 90, | |
| "volume": 2.864e+07, | |
| "adjusted": 88.11 | |
| }, | |
| { | |
| "date": 14235, | |
| "open": 90.02, | |
| "high": 90.03, | |
| "low": 84.69, | |
| "close": 85.74, | |
| "volume": 3.0169e+07, | |
| "adjusted": 83.94 | |
| }, | |
| { | |
| "date": 14236, | |
| "open": 86.87, | |
| "high": 87.87, | |
| "low": 85.9, | |
| "close": 86.38, | |
| "volume": 2.268e+07, | |
| "adjusted": 84.56 | |
| }, | |
| { | |
| "date": 14237, | |
| "open": 86.14, | |
| "high": 86.25, | |
| "low": 84.55, | |
| "close": 85.04, | |
| "volume": 9.6905e+06, | |
| "adjusted": 83.25 | |
| }, | |
| { | |
| "date": 14239, | |
| "open": 86.64, | |
| "high": 87.42, | |
| "low": 85.24, | |
| "close": 85.81, | |
| "volume": 1.1012e+07, | |
| "adjusted": 84.01 | |
| }, | |
| { | |
| "date": 14242, | |
| "open": 86.52, | |
| "high": 87.62, | |
| "low": 85.07, | |
| "close": 86.61, | |
| "volume": 2.45e+07, | |
| "adjusted": 84.79 | |
| }, | |
| { | |
| "date": 14243, | |
| "open": 87.42, | |
| "high": 88.05, | |
| "low": 84.72, | |
| "close": 86.29, | |
| "volume": 3.4557e+07, | |
| "adjusted": 84.48 | |
| }, | |
| { | |
| "date": 14244, | |
| "open": 85.97, | |
| "high": 87.74, | |
| "low": 85.34, | |
| "close": 85.35, | |
| "volume": 2.1698e+07, | |
| "adjusted": 83.56 | |
| }, | |
| { | |
| "date": 14246, | |
| "open": 85.88, | |
| "high": 91.04, | |
| "low": 85.16, | |
| "close": 90.75, | |
| "volume": 2.6643e+07, | |
| "adjusted": 88.84 | |
| }, | |
| { | |
| "date": 14249, | |
| "open": 93.17, | |
| "high": 96.18, | |
| "low": 92.71, | |
| "close": 94.58, | |
| "volume": 4.22e+07, | |
| "adjusted": 92.59 | |
| }, | |
| { | |
| "date": 14250, | |
| "open": 95.95, | |
| "high": 97.17, | |
| "low": 92.39, | |
| "close": 93.02, | |
| "volume": 4.6047e+07, | |
| "adjusted": 91.06 | |
| }, | |
| { | |
| "date": 14251, | |
| "open": 91.81, | |
| "high": 92.5, | |
| "low": 90.26, | |
| "close": 91.01, | |
| "volume": 2.6895e+07, | |
| "adjusted": 89.1 | |
| }, | |
| { | |
| "date": 14252, | |
| "open": 90.43, | |
| "high": 93.15, | |
| "low": 90.04, | |
| "close": 92.7, | |
| "volume": 2.3912e+07, | |
| "adjusted": 90.75 | |
| }, | |
| { | |
| "date": 14253, | |
| "open": 93.21, | |
| "high": 93.38, | |
| "low": 90.14, | |
| "close": 90.58, | |
| "volume": 1.953e+07, | |
| "adjusted": 88.68 | |
| }, | |
| { | |
| "date": 14256, | |
| "open": 90.46, | |
| "high": 90.99, | |
| "low": 87.55, | |
| "close": 88.66, | |
| "volume": 2.2061e+07, | |
| "adjusted": 86.8 | |
| }, | |
| { | |
| "date": 14257, | |
| "open": 88.24, | |
| "high": 89.74, | |
| "low": 86.35, | |
| "close": 87.71, | |
| "volume": 2.8514e+07, | |
| "adjusted": 85.87 | |
| }, | |
| { | |
| "date": 14258, | |
| "open": 86.24, | |
| "high": 87.25, | |
| "low": 84.72, | |
| "close": 85.33, | |
| "volume": 3.6488e+07, | |
| "adjusted": 83.54 | |
| }, | |
| { | |
| "date": 14259, | |
| "open": 80.57, | |
| "high": 84.12, | |
| "low": 80.05, | |
| "close": 83.38, | |
| "volume": 6.5415e+07, | |
| "adjusted": 81.63 | |
| }, | |
| { | |
| "date": 14260, | |
| "open": 84.3, | |
| "high": 84.38, | |
| "low": 80.4, | |
| "close": 82.33, | |
| "volume": 3.7415e+07, | |
| "adjusted": 80.6 | |
| }, | |
| { | |
| "date": 14264, | |
| "open": 81.93, | |
| "high": 82, | |
| "low": 78.2, | |
| "close": 78.2, | |
| "volume": 3.2854e+07, | |
| "adjusted": 76.56 | |
| }, | |
| { | |
| "date": 14265, | |
| "open": 79.39, | |
| "high": 82.88, | |
| "low": 79.31, | |
| "close": 82.83, | |
| "volume": 3.8902e+07, | |
| "adjusted": 81.09 | |
| }, | |
| { | |
| "date": 14266, | |
| "open": 88.04, | |
| "high": 90, | |
| "low": 85.82, | |
| "close": 88.36, | |
| "volume": 5.034e+07, | |
| "adjusted": 86.5 | |
| }, | |
| { | |
| "date": 14267, | |
| "open": 86.82, | |
| "high": 89.87, | |
| "low": 86.5, | |
| "close": 88.36, | |
| "volume": 2.7277e+07, | |
| "adjusted": 86.5 | |
| }, | |
| { | |
| "date": 14270, | |
| "open": 88.86, | |
| "high": 90.97, | |
| "low": 88.3, | |
| "close": 89.64, | |
| "volume": 2.4723e+07, | |
| "adjusted": 87.76 | |
| }, | |
| { | |
| "date": 14271, | |
| "open": 90.19, | |
| "high": 91.55, | |
| "low": 89.74, | |
| "close": 90.73, | |
| "volume": 2.2073e+07, | |
| "adjusted": 88.82 | |
| }, | |
| { | |
| "date": 14272, | |
| "open": 92.12, | |
| "high": 95, | |
| "low": 91.5, | |
| "close": 94.2, | |
| "volume": 3.0764e+07, | |
| "adjusted": 92.22 | |
| }, | |
| { | |
| "date": 14273, | |
| "open": 93.09, | |
| "high": 94.34, | |
| "low": 92.6, | |
| "close": 93, | |
| "volume": 2.1169e+07, | |
| "adjusted": 91.04 | |
| }, | |
| { | |
| "date": 14274, | |
| "open": 92.6, | |
| "high": 93.62, | |
| "low": 90.01, | |
| "close": 90.13, | |
| "volume": 2.3267e+07, | |
| "adjusted": 88.23 | |
| }, | |
| { | |
| "date": 14277, | |
| "open": 89.1, | |
| "high": 92, | |
| "low": 88.9, | |
| "close": 91.51, | |
| "volume": 1.9937e+07, | |
| "adjusted": 89.59 | |
| }, | |
| { | |
| "date": 14278, | |
| "open": 91.92, | |
| "high": 93.38, | |
| "low": 90.28, | |
| "close": 92.98, | |
| "volume": 2.1404e+07, | |
| "adjusted": 91.03 | |
| }, | |
| { | |
| "date": 14279, | |
| "open": 93.22, | |
| "high": 96.25, | |
| "low": 93.1, | |
| "close": 93.55, | |
| "volume": 2.8872e+07, | |
| "adjusted": 91.58 | |
| }, | |
| { | |
| "date": 14280, | |
| "open": 92.77, | |
| "high": 97.25, | |
| "low": 92.62, | |
| "close": 96.46, | |
| "volume": 2.6759e+07, | |
| "adjusted": 94.43 | |
| }, | |
| { | |
| "date": 14281, | |
| "open": 97.02, | |
| "high": 100, | |
| "low": 97, | |
| "close": 99.72, | |
| "volume": 2.4543e+07, | |
| "adjusted": 97.62 | |
| }, | |
| { | |
| "date": 14284, | |
| "open": 100, | |
| "high": 103, | |
| "low": 99.5, | |
| "close": 102.51, | |
| "volume": 2.5536e+07, | |
| "adjusted": 100.35 | |
| }, | |
| { | |
| "date": 14285, | |
| "open": 101.33, | |
| "high": 102.51, | |
| "low": 97.06, | |
| "close": 97.83, | |
| "volume": 3.0324e+07, | |
| "adjusted": 95.77 | |
| }, | |
| { | |
| "date": 14286, | |
| "open": 96.37, | |
| "high": 98.31, | |
| "low": 95.77, | |
| "close": 96.82, | |
| "volume": 2.4106e+07, | |
| "adjusted": 94.78 | |
| }, | |
| { | |
| "date": 14287, | |
| "open": 95.83, | |
| "high": 99.75, | |
| "low": 95.83, | |
| "close": 99.27, | |
| "volume": 2.9185e+07, | |
| "adjusted": 97.18 | |
| }, | |
| { | |
| "date": 14288, | |
| "open": 98.99, | |
| "high": 99.94, | |
| "low": 98.12, | |
| "close": 99.16, | |
| "volume": 2.1749e+07, | |
| "adjusted": 97.08 | |
| }, | |
| { | |
| "date": 14292, | |
| "open": 96.87, | |
| "high": 97.04, | |
| "low": 94.28, | |
| "close": 94.53, | |
| "volume": 2.4223e+07, | |
| "adjusted": 92.54 | |
| }, | |
| { | |
| "date": 14293, | |
| "open": 95.05, | |
| "high": 95.85, | |
| "low": 92.72, | |
| "close": 94.37, | |
| "volume": 2.4456e+07, | |
| "adjusted": 92.39 | |
| }, | |
| { | |
| "date": 14294, | |
| "open": 93.37, | |
| "high": 94.25, | |
| "low": 90.11, | |
| "close": 90.64, | |
| "volume": 3.2957e+07, | |
| "adjusted": 88.73 | |
| }, | |
| { | |
| "date": 14295, | |
| "open": 89.4, | |
| "high": 92.4, | |
| "low": 89, | |
| "close": 91.2, | |
| "volume": 2.6797e+07, | |
| "adjusted": 89.28 | |
| }, | |
| { | |
| "date": 14298, | |
| "open": 91.65, | |
| "high": 92, | |
| "low": 86.51, | |
| "close": 86.95, | |
| "volume": 2.8106e+07, | |
| "adjusted": 85.12 | |
| }, | |
| { | |
| "date": 14299, | |
| "open": 87.45, | |
| "high": 90.89, | |
| "low": 87, | |
| "close": 90.25, | |
| "volume": 2.8825e+07, | |
| "adjusted": 88.35 | |
| }, | |
| { | |
| "date": 14300, | |
| "open": 89.86, | |
| "high": 92.92, | |
| "low": 89.25, | |
| "close": 91.16, | |
| "volume": 2.9752e+07, | |
| "adjusted": 89.24 | |
| }, | |
| { | |
| "date": 14301, | |
| "open": 92, | |
| "high": 92.92, | |
| "low": 88.96, | |
| "close": 89.19, | |
| "volume": 2.2495e+07, | |
| "adjusted": 87.31 | |
| }, | |
| { | |
| "date": 14302, | |
| "open": 87.93, | |
| "high": 91.3, | |
| "low": 87.67, | |
| "close": 89.31, | |
| "volume": 2.5238e+07, | |
| "adjusted": 87.43 | |
| }, | |
| { | |
| "date": 14305, | |
| "open": 88.12, | |
| "high": 91.2, | |
| "low": 87.67, | |
| "close": 87.94, | |
| "volume": 2.7533e+07, | |
| "adjusted": 86.09 | |
| }, | |
| { | |
| "date": 14306, | |
| "open": 88.93, | |
| "high": 90.74, | |
| "low": 87.88, | |
| "close": 88.37, | |
| "volume": 2.5869e+07, | |
| "adjusted": 86.51 | |
| }, | |
| { | |
| "date": 14307, | |
| "open": 90.18, | |
| "high": 92.77, | |
| "low": 89.45, | |
| "close": 91.17, | |
| "volume": 2.6479e+07, | |
| "adjusted": 89.25 | |
| }, | |
| { | |
| "date": 14308, | |
| "open": 90.46, | |
| "high": 91.87, | |
| "low": 88.45, | |
| "close": 88.84, | |
| "volume": 2.5246e+07, | |
| "adjusted": 86.97 | |
| }, | |
| { | |
| "date": 14309, | |
| "open": 88.34, | |
| "high": 88.4, | |
| "low": 82.33, | |
| "close": 85.3, | |
| "volume": 3.6112e+07, | |
| "adjusted": 83.51 | |
| }, | |
| { | |
| "date": 14312, | |
| "open": 84.18, | |
| "high": 87.6, | |
| "low": 82.57, | |
| "close": 83.11, | |
| "volume": 2.4939e+07, | |
| "adjusted": 81.36 | |
| }, | |
| { | |
| "date": 14313, | |
| "open": 84.87, | |
| "high": 89.17, | |
| "low": 84.36, | |
| "close": 88.63, | |
| "volume": 3.0152e+07, | |
| "adjusted": 86.77 | |
| }, | |
| { | |
| "date": 14314, | |
| "open": 89.81, | |
| "high": 94.07, | |
| "low": 89.58, | |
| "close": 92.68, | |
| "volume": 3.0228e+07, | |
| "adjusted": 90.73 | |
| }, | |
| { | |
| "date": 14315, | |
| "open": 92.9, | |
| "high": 96.58, | |
| "low": 92, | |
| "close": 96.35, | |
| "volume": 2.7445e+07, | |
| "adjusted": 94.32 | |
| }, | |
| { | |
| "date": 14316, | |
| "open": 96.3, | |
| "high": 97.2, | |
| "low": 95.01, | |
| "close": 95.93, | |
| "volume": 2.147e+07, | |
| "adjusted": 93.91 | |
| }, | |
| { | |
| "date": 14319, | |
| "open": 96.53, | |
| "high": 97.39, | |
| "low": 94.18, | |
| "close": 95.42, | |
| "volume": 2.8473e+07, | |
| "adjusted": 93.41 | |
| }, | |
| { | |
| "date": 14320, | |
| "open": 95.24, | |
| "high": 99.69, | |
| "low": 95.07, | |
| "close": 99.66, | |
| "volume": 2.8094e+07, | |
| "adjusted": 97.56 | |
| }, | |
| { | |
| "date": 14321, | |
| "open": 99.91, | |
| "high": 103.48, | |
| "low": 99.72, | |
| "close": 101.52, | |
| "volume": 2.843e+07, | |
| "adjusted": 99.39 | |
| }, | |
| { | |
| "date": 14322, | |
| "open": 101.85, | |
| "high": 103.2, | |
| "low": 100.25, | |
| "close": 101.62, | |
| "volume": 1.7864e+07, | |
| "adjusted": 99.48 | |
| }, | |
| { | |
| "date": 14323, | |
| "open": 102.09, | |
| "high": 103.11, | |
| "low": 100.57, | |
| "close": 101.59, | |
| "volume": 2.4842e+07, | |
| "adjusted": 99.45 | |
| }, | |
| { | |
| "date": 14326, | |
| "open": 102.71, | |
| "high": 108.16, | |
| "low": 101.75, | |
| "close": 107.66, | |
| "volume": 2.38e+07, | |
| "adjusted": 105.4 | |
| }, | |
| { | |
| "date": 14327, | |
| "open": 106.36, | |
| "high": 109.44, | |
| "low": 105.39, | |
| "close": 106.5, | |
| "volume": 2.2879e+07, | |
| "adjusted": 104.26 | |
| }, | |
| { | |
| "date": 14328, | |
| "open": 107.58, | |
| "high": 108.36, | |
| "low": 103.86, | |
| "close": 106.49, | |
| "volume": 2.3093e+07, | |
| "adjusted": 104.25 | |
| }, | |
| { | |
| "date": 14329, | |
| "open": 107.83, | |
| "high": 109.98, | |
| "low": 107.58, | |
| "close": 109.87, | |
| "volume": 2.2009e+07, | |
| "adjusted": 107.56 | |
| }, | |
| { | |
| "date": 14330, | |
| "open": 108.23, | |
| "high": 108.53, | |
| "low": 106.4, | |
| "close": 106.85, | |
| "volume": 1.7603e+07, | |
| "adjusted": 104.6 | |
| }, | |
| { | |
| "date": 14333, | |
| "open": 104.51, | |
| "high": 105.01, | |
| "low": 102.61, | |
| "close": 104.49, | |
| "volume": 1.7957e+07, | |
| "adjusted": 102.29 | |
| }, | |
| { | |
| "date": 14334, | |
| "open": 105.45, | |
| "high": 107.45, | |
| "low": 105, | |
| "close": 105.12, | |
| "volume": 2.0338e+07, | |
| "adjusted": 102.91 | |
| }, | |
| { | |
| "date": 14335, | |
| "open": 104.09, | |
| "high": 109, | |
| "low": 103.89, | |
| "close": 108.69, | |
| "volume": 2.1049e+07, | |
| "adjusted": 106.4 | |
| }, | |
| { | |
| "date": 14336, | |
| "open": 110.14, | |
| "high": 114.75, | |
| "low": 109.78, | |
| "close": 112.71, | |
| "volume": 2.9013e+07, | |
| "adjusted": 110.34 | |
| }, | |
| { | |
| "date": 14337, | |
| "open": 114.19, | |
| "high": 116.13, | |
| "low": 113.52, | |
| "close": 115.99, | |
| "volume": 2.2723e+07, | |
| "adjusted": 113.55 | |
| }, | |
| { | |
| "date": 14340, | |
| "open": 114.94, | |
| "high": 118.75, | |
| "low": 113.28, | |
| "close": 118.45, | |
| "volume": 2.3502e+07, | |
| "adjusted": 115.96 | |
| }, | |
| { | |
| "date": 14341, | |
| "open": 116.53, | |
| "high": 116.67, | |
| "low": 114.19, | |
| "close": 115, | |
| "volume": 1.9164e+07, | |
| "adjusted": 112.58 | |
| }, | |
| { | |
| "date": 14342, | |
| "open": 115.43, | |
| "high": 116.79, | |
| "low": 114.58, | |
| "close": 116.32, | |
| "volume": 1.6272e+07, | |
| "adjusted": 113.87 | |
| }, | |
| { | |
| "date": 14343, | |
| "open": 118.42, | |
| "high": 120, | |
| "low": 117.96, | |
| "close": 119.57, | |
| "volume": 1.8956e+07, | |
| "adjusted": 117.06 | |
| }, | |
| { | |
| "date": 14347, | |
| "open": 120.01, | |
| "high": 120.98, | |
| "low": 119, | |
| "close": 120.22, | |
| "volume": 1.3901e+07, | |
| "adjusted": 117.69 | |
| }, | |
| { | |
| "date": 14348, | |
| "open": 119.57, | |
| "high": 120.17, | |
| "low": 117.25, | |
| "close": 118.31, | |
| "volume": 1.6236e+07, | |
| "adjusted": 115.82 | |
| }, | |
| { | |
| "date": 14349, | |
| "open": 117.2, | |
| "high": 118.25, | |
| "low": 115.76, | |
| "close": 117.64, | |
| "volume": 1.4746e+07, | |
| "adjusted": 115.17 | |
| }, | |
| { | |
| "date": 14350, | |
| "open": 119.19, | |
| "high": 123.15, | |
| "low": 118.79, | |
| "close": 121.45, | |
| "volume": 2.1194e+07, | |
| "adjusted": 118.9 | |
| }, | |
| { | |
| "date": 14351, | |
| "open": 121.18, | |
| "high": 124.25, | |
| "low": 120.25, | |
| "close": 123.42, | |
| "volume": 1.7768e+07, | |
| "adjusted": 120.83 | |
| }, | |
| { | |
| "date": 14354, | |
| "open": 121.73, | |
| "high": 122.99, | |
| "low": 119.16, | |
| "close": 120.5, | |
| "volume": 1.6659e+07, | |
| "adjusted": 117.97 | |
| }, | |
| { | |
| "date": 14355, | |
| "open": 118.89, | |
| "high": 122.14, | |
| "low": 118.6, | |
| "close": 121.76, | |
| "volume": 1.681e+07, | |
| "adjusted": 119.2 | |
| }, | |
| { | |
| "date": 14356, | |
| "open": 122.63, | |
| "high": 125.35, | |
| "low": 121.2, | |
| "close": 121.51, | |
| "volume": 3.3527e+07, | |
| "adjusted": 118.96 | |
| }, | |
| { | |
| "date": 14357, | |
| "open": 126.62, | |
| "high": 127.2, | |
| "low": 123.51, | |
| "close": 125.4, | |
| "volume": 3.3756e+07, | |
| "adjusted": 122.76 | |
| }, | |
| { | |
| "date": 14358, | |
| "open": 124.64, | |
| "high": 125.14, | |
| "low": 122.97, | |
| "close": 123.9, | |
| "volume": 1.9313e+07, | |
| "adjusted": 121.29 | |
| }, | |
| { | |
| "date": 14361, | |
| "open": 122.9, | |
| "high": 125, | |
| "low": 122.66, | |
| "close": 124.73, | |
| "volume": 1.7167e+07, | |
| "adjusted": 122.11 | |
| }, | |
| { | |
| "date": 14362, | |
| "open": 123.35, | |
| "high": 126.21, | |
| "low": 123.26, | |
| "close": 123.9, | |
| "volume": 1.6281e+07, | |
| "adjusted": 121.29 | |
| }, | |
| { | |
| "date": 14363, | |
| "open": 124.85, | |
| "high": 126.85, | |
| "low": 123.83, | |
| "close": 125.14, | |
| "volume": 1.6361e+07, | |
| "adjusted": 122.51 | |
| }, | |
| { | |
| "date": 14364, | |
| "open": 126.22, | |
| "high": 127, | |
| "low": 124.92, | |
| "close": 125.83, | |
| "volume": 1.7803e+07, | |
| "adjusted": 123.18 | |
| }, | |
| { | |
| "date": 14365, | |
| "open": 125.8, | |
| "high": 127.95, | |
| "low": 125.8, | |
| "close": 127.24, | |
| "volume": 1.4197e+07, | |
| "adjusted": 124.56 | |
| }, | |
| { | |
| "date": 14368, | |
| "open": 128.24, | |
| "high": 132.25, | |
| "low": 127.68, | |
| "close": 132.07, | |
| "volume": 2.1763e+07, | |
| "adjusted": 129.29 | |
| }, | |
| { | |
| "date": 14369, | |
| "open": 131.75, | |
| "high": 132.86, | |
| "low": 131.12, | |
| "close": 132.71, | |
| "volume": 1.4223e+07, | |
| "adjusted": 129.92 | |
| }, | |
| { | |
| "date": 14370, | |
| "open": 133.33, | |
| "high": 133.5, | |
| "low": 130.22, | |
| "close": 132.5, | |
| "volume": 1.6912e+07, | |
| "adjusted": 129.71 | |
| }, | |
| { | |
| "date": 14371, | |
| "open": 132.33, | |
| "high": 132.39, | |
| "low": 127.9, | |
| "close": 129.06, | |
| "volume": 1.8992e+07, | |
| "adjusted": 126.35 | |
| }, | |
| { | |
| "date": 14372, | |
| "open": 129.04, | |
| "high": 131.23, | |
| "low": 126.26, | |
| "close": 129.19, | |
| "volume": 1.6713e+07, | |
| "adjusted": 126.47 | |
| }, | |
| { | |
| "date": 14375, | |
| "open": 127.37, | |
| "high": 130.96, | |
| "low": 127.12, | |
| "close": 129.57, | |
| "volume": 1.4452e+07, | |
| "adjusted": 126.85 | |
| }, | |
| { | |
| "date": 14376, | |
| "open": 129.56, | |
| "high": 129.71, | |
| "low": 123.25, | |
| "close": 124.42, | |
| "volume": 2.1767e+07, | |
| "adjusted": 121.8 | |
| }, | |
| { | |
| "date": 14377, | |
| "open": 123.21, | |
| "high": 124.02, | |
| "low": 119.38, | |
| "close": 119.49, | |
| "volume": 2.1285e+07, | |
| "adjusted": 116.98 | |
| }, | |
| { | |
| "date": 14378, | |
| "open": 119.78, | |
| "high": 123.53, | |
| "low": 119.7, | |
| "close": 122.95, | |
| "volume": 1.5994e+07, | |
| "adjusted": 120.36 | |
| }, | |
| { | |
| "date": 14379, | |
| "open": 122.32, | |
| "high": 124.62, | |
| "low": 121.61, | |
| "close": 122.42, | |
| "volume": 1.3127e+07, | |
| "adjusted": 119.85 | |
| }, | |
| { | |
| "date": 14382, | |
| "open": 123.73, | |
| "high": 126.7, | |
| "low": 121.57, | |
| "close": 126.65, | |
| "volume": 1.6387e+07, | |
| "adjusted": 123.99 | |
| }, | |
| { | |
| "date": 14383, | |
| "open": 126.82, | |
| "high": 129.31, | |
| "low": 125.74, | |
| "close": 127.45, | |
| "volume": 1.3301e+07, | |
| "adjusted": 124.77 | |
| }, | |
| { | |
| "date": 14384, | |
| "open": 127.63, | |
| "high": 129.21, | |
| "low": 125.3, | |
| "close": 125.87, | |
| "volume": 1.3878e+07, | |
| "adjusted": 123.22 | |
| }, | |
| { | |
| "date": 14385, | |
| "open": 125.15, | |
| "high": 126.78, | |
| "low": 122.89, | |
| "close": 124.18, | |
| "volume": 1.4569e+07, | |
| "adjusted": 121.57 | |
| }, | |
| { | |
| "date": 14386, | |
| "open": 124.05, | |
| "high": 124.18, | |
| "low": 121.75, | |
| "close": 122.5, | |
| "volume": 1.0643e+07, | |
| "adjusted": 119.92 | |
| }, | |
| { | |
| "date": 14390, | |
| "open": 124.76, | |
| "high": 130.83, | |
| "low": 124.55, | |
| "close": 130.78, | |
| "volume": 2.2747e+07, | |
| "adjusted": 128.03 | |
| }, | |
| { | |
| "date": 14391, | |
| "open": 131.78, | |
| "high": 134.98, | |
| "low": 130.91, | |
| "close": 133.05, | |
| "volume": 2.3086e+07, | |
| "adjusted": 130.25 | |
| }, | |
| { | |
| "date": 14392, | |
| "open": 133.45, | |
| "high": 135.39, | |
| "low": 132.03, | |
| "close": 135.07, | |
| "volume": 1.7413e+07, | |
| "adjusted": 132.23 | |
| }, | |
| { | |
| "date": 14393, | |
| "open": 135.39, | |
| "high": 135.9, | |
| "low": 133.85, | |
| "close": 135.81, | |
| "volume": 1.6305e+07, | |
| "adjusted": 132.95 | |
| }, | |
| { | |
| "date": 14396, | |
| "open": 136.47, | |
| "high": 139.99, | |
| "low": 136, | |
| "close": 139.35, | |
| "volume": 1.6161e+07, | |
| "adjusted": 136.42 | |
| }, | |
| { | |
| "date": 14397, | |
| "open": 138.99, | |
| "high": 141.34, | |
| "low": 138.35, | |
| "close": 139.49, | |
| "volume": 1.6294e+07, | |
| "adjusted": 136.56 | |
| }, | |
| { | |
| "date": 14398, | |
| "open": 140, | |
| "high": 141.11, | |
| "low": 139.07, | |
| "close": 140.95, | |
| "volume": 2.0186e+07, | |
| "adjusted": 137.99 | |
| }, | |
| { | |
| "date": 14399, | |
| "open": 140.13, | |
| "high": 144.18, | |
| "low": 140.04, | |
| "close": 143.74, | |
| "volume": 1.9665e+07, | |
| "adjusted": 140.72 | |
| }, | |
| { | |
| "date": 14400, | |
| "open": 145.31, | |
| "high": 146.4, | |
| "low": 143.21, | |
| "close": 144.67, | |
| "volume": 2.2597e+07, | |
| "adjusted": 141.63 | |
| }, | |
| { | |
| "date": 14403, | |
| "open": 143.82, | |
| "high": 144.23, | |
| "low": 139.43, | |
| "close": 143.85, | |
| "volume": 3.3273e+07, | |
| "adjusted": 140.83 | |
| }, | |
| { | |
| "date": 14404, | |
| "open": 143.81, | |
| "high": 144.56, | |
| "low": 140.55, | |
| "close": 142.72, | |
| "volume": 2.4177e+07, | |
| "adjusted": 139.72 | |
| }, | |
| { | |
| "date": 14405, | |
| "open": 142.28, | |
| "high": 142.35, | |
| "low": 138.3, | |
| "close": 140.25, | |
| "volume": 2.4594e+07, | |
| "adjusted": 137.3 | |
| }, | |
| { | |
| "date": 14406, | |
| "open": 139.55, | |
| "high": 141.56, | |
| "low": 138.55, | |
| "close": 139.95, | |
| "volume": 1.8744e+07, | |
| "adjusted": 137.01 | |
| }, | |
| { | |
| "date": 14407, | |
| "open": 138.81, | |
| "high": 139.1, | |
| "low": 136.04, | |
| "close": 136.97, | |
| "volume": 2.011e+07, | |
| "adjusted": 134.09 | |
| }, | |
| { | |
| "date": 14410, | |
| "open": 136.01, | |
| "high": 136.93, | |
| "low": 134.89, | |
| "close": 136.09, | |
| "volume": 1.9277e+07, | |
| "adjusted": 133.23 | |
| }, | |
| { | |
| "date": 14411, | |
| "open": 136.66, | |
| "high": 138.47, | |
| "low": 136.1, | |
| "close": 136.35, | |
| "volume": 1.8386e+07, | |
| "adjusted": 133.48 | |
| }, | |
| { | |
| "date": 14412, | |
| "open": 136.67, | |
| "high": 137.45, | |
| "low": 134.53, | |
| "close": 135.58, | |
| "volume": 2.0408e+07, | |
| "adjusted": 132.73 | |
| }, | |
| { | |
| "date": 14413, | |
| "open": 136.11, | |
| "high": 138, | |
| "low": 135.59, | |
| "close": 135.88, | |
| "volume": 1.5274e+07, | |
| "adjusted": 133.02 | |
| }, | |
| { | |
| "date": 14414, | |
| "open": 138.07, | |
| "high": 139.5, | |
| "low": 136.9, | |
| "close": 139.48, | |
| "volume": 2.5781e+07, | |
| "adjusted": 136.55 | |
| }, | |
| { | |
| "date": 14417, | |
| "open": 140.67, | |
| "high": 141.56, | |
| "low": 136.33, | |
| "close": 137.37, | |
| "volume": 2.2676e+07, | |
| "adjusted": 134.48 | |
| }, | |
| { | |
| "date": 14418, | |
| "open": 136.4, | |
| "high": 136.95, | |
| "low": 132.88, | |
| "close": 134.01, | |
| "volume": 2.5233e+07, | |
| "adjusted": 131.19 | |
| }, | |
| { | |
| "date": 14419, | |
| "open": 135.42, | |
| "high": 137.5, | |
| "low": 134.86, | |
| "close": 136.22, | |
| "volume": 1.734e+07, | |
| "adjusted": 133.36 | |
| }, | |
| { | |
| "date": 14420, | |
| "open": 135.75, | |
| "high": 140.2, | |
| "low": 135.21, | |
| "close": 139.86, | |
| "volume": 2.1052e+07, | |
| "adjusted": 136.92 | |
| }, | |
| { | |
| "date": 14421, | |
| "open": 139.79, | |
| "high": 143.56, | |
| "low": 139.74, | |
| "close": 142.44, | |
| "volume": 1.5692e+07, | |
| "adjusted": 139.45 | |
| }, | |
| { | |
| "date": 14424, | |
| "open": 143.46, | |
| "high": 143.95, | |
| "low": 141.54, | |
| "close": 141.97, | |
| "volume": 2.0272e+07, | |
| "adjusted": 138.99 | |
| }, | |
| { | |
| "date": 14425, | |
| "open": 142.58, | |
| "high": 143.8, | |
| "low": 141.8, | |
| "close": 142.43, | |
| "volume": 1.5508e+07, | |
| "adjusted": 139.44 | |
| }, | |
| { | |
| "date": 14426, | |
| "open": 143.5, | |
| "high": 144.66, | |
| "low": 142.52, | |
| "close": 142.83, | |
| "volume": 1.4792e+07, | |
| "adjusted": 139.83 | |
| }, | |
| { | |
| "date": 14427, | |
| "open": 141.25, | |
| "high": 142.83, | |
| "low": 139.79, | |
| "close": 140.02, | |
| "volume": 1.3231e+07, | |
| "adjusted": 137.08 | |
| }, | |
| { | |
| "date": 14431, | |
| "open": 138.7, | |
| "high": 138.99, | |
| "low": 136.25, | |
| "close": 138.61, | |
| "volume": 1.781e+07, | |
| "adjusted": 135.7 | |
| }, | |
| { | |
| "date": 14432, | |
| "open": 138.48, | |
| "high": 139.68, | |
| "low": 135.18, | |
| "close": 135.4, | |
| "volume": 1.6486e+07, | |
| "adjusted": 132.55 | |
| }, | |
| { | |
| "date": 14433, | |
| "open": 135.92, | |
| "high": 138.04, | |
| "low": 134.42, | |
| "close": 137.22, | |
| "volume": 2.0569e+07, | |
| "adjusted": 134.33 | |
| }, | |
| { | |
| "date": 14434, | |
| "open": 137.76, | |
| "high": 137.99, | |
| "low": 135.93, | |
| "close": 136.36, | |
| "volume": 1.2251e+07, | |
| "adjusted": 133.49 | |
| }, | |
| { | |
| "date": 14435, | |
| "open": 136.34, | |
| "high": 138.97, | |
| "low": 136.32, | |
| "close": 138.52, | |
| "volume": 1.5903e+07, | |
| "adjusted": 135.61 | |
| }, | |
| { | |
| "date": 14438, | |
| "open": 139.54, | |
| "high": 142.34, | |
| "low": 137.53, | |
| "close": 142.34, | |
| "volume": 1.7268e+07, | |
| "adjusted": 139.35 | |
| }, | |
| { | |
| "date": 14439, | |
| "open": 142.03, | |
| "high": 143.18, | |
| "low": 141.16, | |
| "close": 142.27, | |
| "volume": 1.2402e+07, | |
| "adjusted": 139.28 | |
| }, | |
| { | |
| "date": 14440, | |
| "open": 145.04, | |
| "high": 147, | |
| "low": 144.32, | |
| "close": 146.88, | |
| "volume": 1.7342e+07, | |
| "adjusted": 143.79 | |
| }, | |
| { | |
| "date": 14441, | |
| "open": 145.76, | |
| "high": 148.02, | |
| "low": 145.57, | |
| "close": 147.52, | |
| "volume": 1.4056e+07, | |
| "adjusted": 144.42 | |
| }, | |
| { | |
| "date": 14442, | |
| "open": 149.08, | |
| "high": 152.02, | |
| "low": 148.63, | |
| "close": 151.75, | |
| "volume": 2.1506e+07, | |
| "adjusted": 148.56 | |
| }, | |
| { | |
| "date": 14445, | |
| "open": 153.27, | |
| "high": 155.04, | |
| "low": 150.89, | |
| "close": 152.91, | |
| "volume": 2.6269e+07, | |
| "adjusted": 149.69 | |
| }, | |
| { | |
| "date": 14446, | |
| "open": 153.29, | |
| "high": 153.43, | |
| "low": 149.75, | |
| "close": 151.51, | |
| "volume": 3.1242e+07, | |
| "adjusted": 148.32 | |
| }, | |
| { | |
| "date": 14447, | |
| "open": 157.79, | |
| "high": 158.73, | |
| "low": 156.11, | |
| "close": 156.74, | |
| "volume": 3.1218e+07, | |
| "adjusted": 153.44 | |
| }, | |
| { | |
| "date": 14448, | |
| "open": 156.63, | |
| "high": 158.44, | |
| "low": 155.56, | |
| "close": 157.82, | |
| "volume": 1.882e+07, | |
| "adjusted": 154.5 | |
| }, | |
| { | |
| "date": 14449, | |
| "open": 156.95, | |
| "high": 160, | |
| "low": 156.5, | |
| "close": 159.99, | |
| "volume": 1.5656e+07, | |
| "adjusted": 156.63 | |
| }, | |
| { | |
| "date": 14452, | |
| "open": 160.17, | |
| "high": 160.88, | |
| "low": 157.26, | |
| "close": 160.1, | |
| "volume": 1.5475e+07, | |
| "adjusted": 156.73 | |
| }, | |
| { | |
| "date": 14453, | |
| "open": 158.88, | |
| "high": 160.1, | |
| "low": 157.6, | |
| "close": 160, | |
| "volume": 1.2984e+07, | |
| "adjusted": 156.64 | |
| }, | |
| { | |
| "date": 14454, | |
| "open": 158.9, | |
| "high": 160.45, | |
| "low": 158.25, | |
| "close": 160.03, | |
| "volume": 1.3648e+07, | |
| "adjusted": 156.67 | |
| }, | |
| { | |
| "date": 14455, | |
| "open": 161.7, | |
| "high": 164.72, | |
| "low": 161.5, | |
| "close": 162.79, | |
| "volume": 1.6772e+07, | |
| "adjusted": 159.37 | |
| }, | |
| { | |
| "date": 14456, | |
| "open": 162.99, | |
| "high": 165, | |
| "low": 162.91, | |
| "close": 163.39, | |
| "volume": 1.5091e+07, | |
| "adjusted": 159.95 | |
| }, | |
| { | |
| "date": 14459, | |
| "open": 165.21, | |
| "high": 166.64, | |
| "low": 164.87, | |
| "close": 166.43, | |
| "volume": 1.408e+07, | |
| "adjusted": 162.93 | |
| }, | |
| { | |
| "date": 14460, | |
| "open": 164.93, | |
| "high": 165.57, | |
| "low": 164.21, | |
| "close": 165.55, | |
| "volume": 1.4136e+07, | |
| "adjusted": 162.07 | |
| }, | |
| { | |
| "date": 14461, | |
| "open": 165.75, | |
| "high": 167.39, | |
| "low": 164.21, | |
| "close": 165.11, | |
| "volume": 1.5114e+07, | |
| "adjusted": 161.64 | |
| }, | |
| { | |
| "date": 14462, | |
| "open": 165.58, | |
| "high": 166.51, | |
| "low": 163.09, | |
| "close": 163.91, | |
| "volume": 1.2201e+07, | |
| "adjusted": 160.46 | |
| }, | |
| { | |
| "date": 14463, | |
| "open": 165.49, | |
| "high": 166.6, | |
| "low": 164.8, | |
| "close": 165.51, | |
| "volume": 1.3834e+07, | |
| "adjusted": 162.03 | |
| }, | |
| { | |
| "date": 14466, | |
| "open": 165.66, | |
| "high": 166.6, | |
| "low": 163.66, | |
| "close": 164.72, | |
| "volume": 1.0725e+07, | |
| "adjusted": 161.26 | |
| }, | |
| { | |
| "date": 14467, | |
| "open": 163.69, | |
| "high": 164.38, | |
| "low": 161.88, | |
| "close": 162.83, | |
| "volume": 1.2691e+07, | |
| "adjusted": 159.41 | |
| }, | |
| { | |
| "date": 14468, | |
| "open": 162.55, | |
| "high": 166.71, | |
| "low": 162.46, | |
| "close": 165.31, | |
| "volume": 1.5895e+07, | |
| "adjusted": 161.83 | |
| }, | |
| { | |
| "date": 14469, | |
| "open": 166.65, | |
| "high": 168.67, | |
| "low": 166.5, | |
| "close": 168.42, | |
| "volume": 1.5714e+07, | |
| "adjusted": 164.88 | |
| }, | |
| { | |
| "date": 14470, | |
| "open": 167.94, | |
| "high": 168.23, | |
| "low": 165.53, | |
| "close": 166.78, | |
| "volume": 1.0922e+07, | |
| "adjusted": 163.27 | |
| }, | |
| { | |
| "date": 14473, | |
| "open": 163.55, | |
| "high": 163.59, | |
| "low": 159.42, | |
| "close": 159.59, | |
| "volume": 1.8728e+07, | |
| "adjusted": 156.23 | |
| }, | |
| { | |
| "date": 14474, | |
| "open": 161.63, | |
| "high": 164.24, | |
| "low": 161.41, | |
| "close": 164, | |
| "volume": 1.5398e+07, | |
| "adjusted": 160.55 | |
| }, | |
| { | |
| "date": 14475, | |
| "open": 162.75, | |
| "high": 165.3, | |
| "low": 162.45, | |
| "close": 164.6, | |
| "volume": 1.476e+07, | |
| "adjusted": 161.14 | |
| }, | |
| { | |
| "date": 14476, | |
| "open": 164.98, | |
| "high": 166.72, | |
| "low": 164.61, | |
| "close": 166.33, | |
| "volume": 1.2215e+07, | |
| "adjusted": 162.83 | |
| }, | |
| { | |
| "date": 14477, | |
| "open": 167.65, | |
| "high": 169.37, | |
| "low": 166.8, | |
| "close": 169.22, | |
| "volume": 1.486e+07, | |
| "adjusted": 165.66 | |
| }, | |
| { | |
| "date": 14480, | |
| "open": 170.12, | |
| "high": 170.71, | |
| "low": 168.27, | |
| "close": 169.06, | |
| "volume": 1.4533e+07, | |
| "adjusted": 165.51 | |
| }, | |
| { | |
| "date": 14481, | |
| "open": 169.46, | |
| "high": 170.94, | |
| "low": 169.13, | |
| "close": 169.4, | |
| "volume": 1.1584e+07, | |
| "adjusted": 165.84 | |
| }, | |
| { | |
| "date": 14482, | |
| "open": 168.92, | |
| "high": 169.55, | |
| "low": 166.76, | |
| "close": 167.41, | |
| "volume": 1.0857e+07, | |
| "adjusted": 163.89 | |
| }, | |
| { | |
| "date": 14483, | |
| "open": 168.75, | |
| "high": 169.57, | |
| "low": 164.83, | |
| "close": 169.45, | |
| "volume": 1.6042e+07, | |
| "adjusted": 165.89 | |
| }, | |
| { | |
| "date": 14484, | |
| "open": 172.27, | |
| "high": 172.49, | |
| "low": 168.53, | |
| "close": 170.05, | |
| "volume": 1.6204e+07, | |
| "adjusted": 166.47 | |
| }, | |
| { | |
| "date": 14487, | |
| "open": 168.16, | |
| "high": 168.85, | |
| "low": 166.5, | |
| "close": 168.21, | |
| "volume": 1.1119e+07, | |
| "adjusted": 164.67 | |
| }, | |
| { | |
| "date": 14488, | |
| "open": 167.99, | |
| "high": 170, | |
| "low": 164.94, | |
| "close": 165.3, | |
| "volume": 1.6751e+07, | |
| "adjusted": 161.82 | |
| }, | |
| { | |
| "date": 14489, | |
| "open": 164.62, | |
| "high": 167.61, | |
| "low": 164.11, | |
| "close": 165.18, | |
| "volume": 1.3009e+07, | |
| "adjusted": 161.71 | |
| }, | |
| { | |
| "date": 14490, | |
| "open": 166.44, | |
| "high": 167.1, | |
| "low": 165, | |
| "close": 166.55, | |
| "volume": 1.0498e+07, | |
| "adjusted": 163.05 | |
| }, | |
| { | |
| "date": 14491, | |
| "open": 167.28, | |
| "high": 170.7, | |
| "low": 167.09, | |
| "close": 170.31, | |
| "volume": 1.338e+07, | |
| "adjusted": 166.73 | |
| }, | |
| { | |
| "date": 14495, | |
| "open": 172.98, | |
| "high": 173.14, | |
| "low": 172, | |
| "close": 172.93, | |
| "volume": 1.1252e+07, | |
| "adjusted": 169.29 | |
| }, | |
| { | |
| "date": 14496, | |
| "open": 172.78, | |
| "high": 174.47, | |
| "low": 169.7, | |
| "close": 171.14, | |
| "volume": 2.8967e+07, | |
| "adjusted": 167.54 | |
| }, | |
| { | |
| "date": 14497, | |
| "open": 172.06, | |
| "high": 173.25, | |
| "low": 170.81, | |
| "close": 172.56, | |
| "volume": 1.754e+07, | |
| "adjusted": 168.93 | |
| }, | |
| { | |
| "date": 14498, | |
| "open": 172.91, | |
| "high": 173.18, | |
| "low": 170.87, | |
| "close": 172.16, | |
| "volume": 1.2463e+07, | |
| "adjusted": 168.54 | |
| }, | |
| { | |
| "date": 14501, | |
| "open": 170.83, | |
| "high": 173.9, | |
| "low": 170.25, | |
| "close": 173.72, | |
| "volume": 1.15e+07, | |
| "adjusted": 170.07 | |
| }, | |
| { | |
| "date": 14502, | |
| "open": 174.04, | |
| "high": 175.65, | |
| "low": 173.59, | |
| "close": 175.16, | |
| "volume": 1.5231e+07, | |
| "adjusted": 171.48 | |
| }, | |
| { | |
| "date": 14503, | |
| "open": 177.99, | |
| "high": 182.75, | |
| "low": 177.88, | |
| "close": 181.87, | |
| "volume": 2.6929e+07, | |
| "adjusted": 178.05 | |
| }, | |
| { | |
| "date": 14504, | |
| "open": 181.98, | |
| "high": 186.79, | |
| "low": 181.97, | |
| "close": 184.55, | |
| "volume": 2.8949e+07, | |
| "adjusted": 180.67 | |
| }, | |
| { | |
| "date": 14505, | |
| "open": 185.83, | |
| "high": 186.55, | |
| "low": 184.76, | |
| "close": 185.02, | |
| "volume": 2.1485e+07, | |
| "adjusted": 181.13 | |
| }, | |
| { | |
| "date": 14508, | |
| "open": 184.29, | |
| "high": 185.16, | |
| "low": 181.62, | |
| "close": 184.02, | |
| "volume": 1.5633e+07, | |
| "adjusted": 180.15 | |
| }, | |
| { | |
| "date": 14509, | |
| "open": 185.19, | |
| "high": 185.38, | |
| "low": 182.85, | |
| "close": 184.48, | |
| "volume": 1.2741e+07, | |
| "adjusted": 180.6 | |
| }, | |
| { | |
| "date": 14510, | |
| "open": 185.4, | |
| "high": 188.9, | |
| "low": 185.03, | |
| "close": 185.5, | |
| "volume": 2.1199e+07, | |
| "adjusted": 181.6 | |
| }, | |
| { | |
| "date": 14511, | |
| "open": 187.2, | |
| "high": 187.7, | |
| "low": 182.77, | |
| "close": 183.82, | |
| "volume": 1.9674e+07, | |
| "adjusted": 179.96 | |
| }, | |
| { | |
| "date": 14512, | |
| "open": 182.01, | |
| "high": 185.5, | |
| "low": 181.44, | |
| "close": 182.37, | |
| "volume": 1.5901e+07, | |
| "adjusted": 178.54 | |
| }, | |
| { | |
| "date": 14515, | |
| "open": 183.87, | |
| "high": 186.68, | |
| "low": 183.33, | |
| "close": 186.15, | |
| "volume": 1.2052e+07, | |
| "adjusted": 182.24 | |
| }, | |
| { | |
| "date": 14516, | |
| "open": 186.73, | |
| "high": 187.4, | |
| "low": 184.31, | |
| "close": 185.38, | |
| "volume": 1.2335e+07, | |
| "adjusted": 181.48 | |
| }, | |
| { | |
| "date": 14517, | |
| "open": 186.13, | |
| "high": 186.45, | |
| "low": 182.61, | |
| "close": 185.35, | |
| "volume": 1.9271e+07, | |
| "adjusted": 181.45 | |
| }, | |
| { | |
| "date": 14518, | |
| "open": 185.35, | |
| "high": 186.22, | |
| "low": 180.7, | |
| "close": 180.86, | |
| "volume": 1.874e+07, | |
| "adjusted": 177.06 | |
| }, | |
| { | |
| "date": 14519, | |
| "open": 181.41, | |
| "high": 185.94, | |
| "low": 181.35, | |
| "close": 184.9, | |
| "volume": 1.9761e+07, | |
| "adjusted": 181.01 | |
| }, | |
| { | |
| "date": 14522, | |
| "open": 186.2, | |
| "high": 186.86, | |
| "low": 184.27, | |
| "close": 186.02, | |
| "volume": 1.5112e+07, | |
| "adjusted": 182.11 | |
| }, | |
| { | |
| "date": 14523, | |
| "open": 187.74, | |
| "high": 190.01, | |
| "low": 187.3, | |
| "close": 190.01, | |
| "volume": 2.161e+07, | |
| "adjusted": 186.01 | |
| }, | |
| { | |
| "date": 14524, | |
| "open": 189.76, | |
| "high": 190.55, | |
| "low": 189.03, | |
| "close": 190.25, | |
| "volume": 1.6631e+07, | |
| "adjusted": 186.25 | |
| }, | |
| { | |
| "date": 14525, | |
| "open": 190.66, | |
| "high": 191.45, | |
| "low": 188.89, | |
| "close": 189.27, | |
| "volume": 1.565e+07, | |
| "adjusted": 185.29 | |
| }, | |
| { | |
| "date": 14526, | |
| "open": 188.97, | |
| "high": 190.7, | |
| "low": 188.62, | |
| "close": 190.47, | |
| "volume": 1.0474e+07, | |
| "adjusted": 186.47 | |
| }, | |
| { | |
| "date": 14529, | |
| "open": 191.02, | |
| "high": 191.51, | |
| "low": 189.64, | |
| "close": 190.81, | |
| "volume": 1.0287e+07, | |
| "adjusted": 186.8 | |
| }, | |
| { | |
| "date": 14530, | |
| "open": 190.63, | |
| "high": 191.17, | |
| "low": 189.7, | |
| "close": 190.02, | |
| "volume": 1.2429e+07, | |
| "adjusted": 186.02 | |
| }, | |
| { | |
| "date": 14531, | |
| "open": 192.25, | |
| "high": 192.32, | |
| "low": 190.23, | |
| "close": 191.29, | |
| "volume": 1.3411e+07, | |
| "adjusted": 187.27 | |
| }, | |
| { | |
| "date": 14532, | |
| "open": 189.63, | |
| "high": 190.92, | |
| "low": 189.53, | |
| "close": 190.56, | |
| "volume": 1.3341e+07, | |
| "adjusted": 186.55 | |
| }, | |
| { | |
| "date": 14533, | |
| "open": 189.35, | |
| "high": 190.36, | |
| "low": 187.84, | |
| "close": 188.05, | |
| "volume": 1.5408e+07, | |
| "adjusted": 184.1 | |
| }, | |
| { | |
| "date": 14536, | |
| "open": 187.85, | |
| "high": 190, | |
| "low": 185.55, | |
| "close": 189.86, | |
| "volume": 3.3651e+07, | |
| "adjusted": 185.87 | |
| }, | |
| { | |
| "date": 14537, | |
| "open": 200.6, | |
| "high": 201.75, | |
| "low": 197.85, | |
| "close": 198.76, | |
| "volume": 4.0751e+07, | |
| "adjusted": 194.58 | |
| }, | |
| { | |
| "date": 14538, | |
| "open": 199.52, | |
| "high": 208.71, | |
| "low": 199.23, | |
| "close": 204.92, | |
| "volume": 4.2633e+07, | |
| "adjusted": 200.61 | |
| }, | |
| { | |
| "date": 14539, | |
| "open": 204.7, | |
| "high": 207.85, | |
| "low": 202.51, | |
| "close": 205.2, | |
| "volume": 2.8264e+07, | |
| "adjusted": 200.89 | |
| }, | |
| { | |
| "date": 14540, | |
| "open": 205.7, | |
| "high": 205.8, | |
| "low": 203.23, | |
| "close": 203.94, | |
| "volume": 1.5028e+07, | |
| "adjusted": 199.65 | |
| }, | |
| { | |
| "date": 14543, | |
| "open": 203.67, | |
| "high": 206.75, | |
| "low": 200.1, | |
| "close": 202.48, | |
| "volume": 1.7298e+07, | |
| "adjusted": 198.22 | |
| }, | |
| { | |
| "date": 14544, | |
| "open": 201.66, | |
| "high": 202.81, | |
| "low": 196.45, | |
| "close": 197.37, | |
| "volume": 2.702e+07, | |
| "adjusted": 193.22 | |
| }, | |
| { | |
| "date": 14545, | |
| "open": 197.71, | |
| "high": 198.02, | |
| "low": 191.1, | |
| "close": 192.4, | |
| "volume": 2.9228e+07, | |
| "adjusted": 188.35 | |
| }, | |
| { | |
| "date": 14546, | |
| "open": 195, | |
| "high": 196.81, | |
| "low": 192.14, | |
| "close": 196.35, | |
| "volume": 2.0367e+07, | |
| "adjusted": 192.22 | |
| }, | |
| { | |
| "date": 14547, | |
| "open": 196.06, | |
| "high": 196.8, | |
| "low": 188.17, | |
| "close": 188.5, | |
| "volume": 2.5626e+07, | |
| "adjusted": 184.54 | |
| }, | |
| { | |
| "date": 14550, | |
| "open": 189.8, | |
| "high": 192.88, | |
| "low": 185.57, | |
| "close": 189.31, | |
| "volume": 2.4249e+07, | |
| "adjusted": 185.33 | |
| }, | |
| { | |
| "date": 14551, | |
| "open": 187.85, | |
| "high": 189.52, | |
| "low": 185.92, | |
| "close": 188.75, | |
| "volume": 1.8662e+07, | |
| "adjusted": 184.78 | |
| }, | |
| { | |
| "date": 14552, | |
| "open": 190.73, | |
| "high": 193.85, | |
| "low": 190.23, | |
| "close": 190.81, | |
| "volume": 1.7412e+07, | |
| "adjusted": 186.8 | |
| }, | |
| { | |
| "date": 14553, | |
| "open": 192.4, | |
| "high": 195, | |
| "low": 191.82, | |
| "close": 194.03, | |
| "volume": 1.3743e+07, | |
| "adjusted": 189.95 | |
| }, | |
| { | |
| "date": 14554, | |
| "open": 192.51, | |
| "high": 195.19, | |
| "low": 192.4, | |
| "close": 194.34, | |
| "volume": 1.0539e+07, | |
| "adjusted": 190.25 | |
| }, | |
| { | |
| "date": 14557, | |
| "open": 196.94, | |
| "high": 201.9, | |
| "low": 196.26, | |
| "close": 201.46, | |
| "volume": 1.8888e+07, | |
| "adjusted": 197.22 | |
| }, | |
| { | |
| "date": 14558, | |
| "open": 201.02, | |
| "high": 204.98, | |
| "low": 201.01, | |
| "close": 202.98, | |
| "volume": 1.4328e+07, | |
| "adjusted": 198.71 | |
| }, | |
| { | |
| "date": 14559, | |
| "open": 204.56, | |
| "high": 205, | |
| "low": 201.83, | |
| "close": 203.25, | |
| "volume": 1.5852e+07, | |
| "adjusted": 198.98 | |
| }, | |
| { | |
| "date": 14560, | |
| "open": 203.14, | |
| "high": 204.87, | |
| "low": 201.43, | |
| "close": 201.99, | |
| "volume": 1.299e+07, | |
| "adjusted": 197.74 | |
| }, | |
| { | |
| "date": 14561, | |
| "open": 202.87, | |
| "high": 204.83, | |
| "low": 202.07, | |
| "close": 204.45, | |
| "volume": 1.2259e+07, | |
| "adjusted": 200.15 | |
| }, | |
| { | |
| "date": 14564, | |
| "open": 205.48, | |
| "high": 208, | |
| "low": 205.01, | |
| "close": 206.63, | |
| "volume": 1.7329e+07, | |
| "adjusted": 202.29 | |
| }, | |
| { | |
| "date": 14565, | |
| "open": 206.08, | |
| "high": 207.44, | |
| "low": 205, | |
| "close": 207, | |
| "volume": 1.4161e+07, | |
| "adjusted": 202.65 | |
| }, | |
| { | |
| "date": 14566, | |
| "open": 206.54, | |
| "high": 207, | |
| "low": 204, | |
| "close": 205.96, | |
| "volume": 1.3369e+07, | |
| "adjusted": 201.63 | |
| }, | |
| { | |
| "date": 14567, | |
| "open": 204.61, | |
| "high": 204.61, | |
| "low": 199.8, | |
| "close": 200.51, | |
| "volume": 1.9369e+07, | |
| "adjusted": 196.29 | |
| }, | |
| { | |
| "date": 14568, | |
| "open": 199.15, | |
| "high": 200.39, | |
| "low": 197.76, | |
| "close": 199.92, | |
| "volume": 1.4524e+07, | |
| "adjusted": 195.72 | |
| }, | |
| { | |
| "date": 14571, | |
| "open": 203, | |
| "high": 206, | |
| "low": 202.95, | |
| "close": 205.88, | |
| "volume": 1.6961e+07, | |
| "adjusted": 201.55 | |
| }, | |
| { | |
| "date": 14572, | |
| "open": 205.33, | |
| "high": 205.88, | |
| "low": 202.9, | |
| "close": 204.44, | |
| "volume": 1.1373e+07, | |
| "adjusted": 200.14 | |
| }, | |
| { | |
| "date": 14573, | |
| "open": 205.4, | |
| "high": 205.65, | |
| "low": 203.76, | |
| "close": 204.19, | |
| "volume": 1.023e+07, | |
| "adjusted": 199.9 | |
| }, | |
| { | |
| "date": 14575, | |
| "open": 199.22, | |
| "high": 202.96, | |
| "low": 198.37, | |
| "close": 200.59, | |
| "volume": 1.0545e+07, | |
| "adjusted": 196.37 | |
| }, | |
| { | |
| "date": 14578, | |
| "open": 201.11, | |
| "high": 201.68, | |
| "low": 198.77, | |
| "close": 199.91, | |
| "volume": 1.5173e+07, | |
| "adjusted": 195.71 | |
| }, | |
| { | |
| "date": 14579, | |
| "open": 202.24, | |
| "high": 202.77, | |
| "low": 196.83, | |
| "close": 196.97, | |
| "volume": 1.6634e+07, | |
| "adjusted": 192.83 | |
| }, | |
| { | |
| "date": 14580, | |
| "open": 198.96, | |
| "high": 201.42, | |
| "low": 195.75, | |
| "close": 196.23, | |
| "volume": 2.5545e+07, | |
| "adjusted": 192.1 | |
| }, | |
| { | |
| "date": 14581, | |
| "open": 197.42, | |
| "high": 198.98, | |
| "low": 196.27, | |
| "close": 196.48, | |
| "volume": 1.6026e+07, | |
| "adjusted": 192.35 | |
| }, | |
| { | |
| "date": 14582, | |
| "open": 199.7, | |
| "high": 199.88, | |
| "low": 190.28, | |
| "close": 193.32, | |
| "volume": 2.9532e+07, | |
| "adjusted": 189.26 | |
| }, | |
| { | |
| "date": 14585, | |
| "open": 193.32, | |
| "high": 193.77, | |
| "low": 188.68, | |
| "close": 188.95, | |
| "volume": 2.5527e+07, | |
| "adjusted": 184.98 | |
| }, | |
| { | |
| "date": 14586, | |
| "open": 189.36, | |
| "high": 192.35, | |
| "low": 188.7, | |
| "close": 189.87, | |
| "volume": 2.4657e+07, | |
| "adjusted": 185.88 | |
| }, | |
| { | |
| "date": 14587, | |
| "open": 191.28, | |
| "high": 198.16, | |
| "low": 190.31, | |
| "close": 197.8, | |
| "volume": 2.4456e+07, | |
| "adjusted": 193.64 | |
| }, | |
| { | |
| "date": 14588, | |
| "open": 199.5, | |
| "high": 199.7, | |
| "low": 196.12, | |
| "close": 196.43, | |
| "volume": 1.7488e+07, | |
| "adjusted": 192.3 | |
| }, | |
| { | |
| "date": 14589, | |
| "open": 197.78, | |
| "high": 198, | |
| "low": 193.43, | |
| "close": 194.67, | |
| "volume": 1.5349e+07, | |
| "adjusted": 190.58 | |
| }, | |
| { | |
| "date": 14592, | |
| "open": 195.37, | |
| "high": 197.43, | |
| "low": 192.56, | |
| "close": 196.98, | |
| "volume": 1.7707e+07, | |
| "adjusted": 192.84 | |
| }, | |
| { | |
| "date": 14593, | |
| "open": 195.83, | |
| "high": 197.51, | |
| "low": 193.27, | |
| "close": 194.17, | |
| "volume": 1.4981e+07, | |
| "adjusted": 190.09 | |
| }, | |
| { | |
| "date": 14594, | |
| "open": 195.1, | |
| "high": 196.5, | |
| "low": 194.55, | |
| "close": 195.03, | |
| "volume": 1.2607e+07, | |
| "adjusted": 190.93 | |
| }, | |
| { | |
| "date": 14595, | |
| "open": 194.26, | |
| "high": 195, | |
| "low": 191, | |
| "close": 191.86, | |
| "volume": 1.3887e+07, | |
| "adjusted": 187.83 | |
| }, | |
| { | |
| "date": 14596, | |
| "open": 193.17, | |
| "high": 195.5, | |
| "low": 192.6, | |
| "close": 195.43, | |
| "volume": 2.1742e+07, | |
| "adjusted": 191.32 | |
| }, | |
| { | |
| "date": 14599, | |
| "open": 196.05, | |
| "high": 199.75, | |
| "low": 195.67, | |
| "close": 198.23, | |
| "volume": 2.1854e+07, | |
| "adjusted": 194.06 | |
| }, | |
| { | |
| "date": 14600, | |
| "open": 199.44, | |
| "high": 200.85, | |
| "low": 198.66, | |
| "close": 200.36, | |
| "volume": 1.2483e+07, | |
| "adjusted": 196.15 | |
| }, | |
| { | |
| "date": 14601, | |
| "open": 201.2, | |
| "high": 202.38, | |
| "low": 200.81, | |
| "close": 202.1, | |
| "volume": 1.234e+07, | |
| "adjusted": 197.85 | |
| }, | |
| { | |
| "date": 14602, | |
| "open": 203.55, | |
| "high": 209.35, | |
| "low": 203.35, | |
| "close": 209.04, | |
| "volume": 1.7889e+07, | |
| "adjusted": 204.64 | |
| }, | |
| { | |
| "date": 14606, | |
| "open": 211.72, | |
| "high": 213.95, | |
| "low": 209.61, | |
| "close": 211.61, | |
| "volume": 2.302e+07, | |
| "adjusted": 207.16 | |
| }, | |
| { | |
| "date": 14607, | |
| "open": 212.63, | |
| "high": 212.72, | |
| "low": 208.73, | |
| "close": 209.1, | |
| "volume": 1.59e+07, | |
| "adjusted": 204.7 | |
| }, | |
| { | |
| "date": 14608, | |
| "open": 208.83, | |
| "high": 212, | |
| "low": 208.31, | |
| "close": 211.64, | |
| "volume": 1.4717e+07, | |
| "adjusted": 207.19 | |
| }, | |
| { | |
| "date": 14609, | |
| "open": 213.13, | |
| "high": 213.35, | |
| "low": 210.56, | |
| "close": 210.73, | |
| "volume": 1.2586e+07, | |
| "adjusted": 206.3 | |
| }, | |
| { | |
| "date": 14613, | |
| "open": 213.43, | |
| "high": 214.5, | |
| "low": 212.38, | |
| "close": 214.01, | |
| "volume": 1.7633e+07, | |
| "adjusted": 209.51 | |
| }, | |
| { | |
| "date": 14614, | |
| "open": 214.6, | |
| "high": 215.59, | |
| "low": 213.25, | |
| "close": 214.38, | |
| "volume": 2.1497e+07, | |
| "adjusted": 209.87 | |
| }, | |
| { | |
| "date": 14615, | |
| "open": 214.38, | |
| "high": 215.23, | |
| "low": 210.75, | |
| "close": 210.97, | |
| "volume": 1.972e+07, | |
| "adjusted": 206.53 | |
| }, | |
| { | |
| "date": 14616, | |
| "open": 211.75, | |
| "high": 212, | |
| "low": 209.05, | |
| "close": 210.58, | |
| "volume": 1.704e+07, | |
| "adjusted": 206.15 | |
| }, | |
| { | |
| "date": 14617, | |
| "open": 210.3, | |
| "high": 212, | |
| "low": 209.06, | |
| "close": 211.98, | |
| "volume": 1.5986e+07, | |
| "adjusted": 207.52 | |
| }, | |
| { | |
| "date": 14620, | |
| "open": 212.8, | |
| "high": 213, | |
| "low": 208.45, | |
| "close": 210.11, | |
| "volume": 1.6508e+07, | |
| "adjusted": 205.69 | |
| }, | |
| { | |
| "date": 14621, | |
| "open": 209.19, | |
| "high": 209.77, | |
| "low": 206.42, | |
| "close": 207.72, | |
| "volume": 2.1231e+07, | |
| "adjusted": 203.35 | |
| }, | |
| { | |
| "date": 14622, | |
| "open": 207.87, | |
| "high": 210.93, | |
| "low": 204.1, | |
| "close": 210.65, | |
| "volume": 2.1639e+07, | |
| "adjusted": 206.22 | |
| }, | |
| { | |
| "date": 14623, | |
| "open": 210.11, | |
| "high": 210.46, | |
| "low": 209.02, | |
| "close": 209.43, | |
| "volume": 1.546e+07, | |
| "adjusted": 205.03 | |
| }, | |
| { | |
| "date": 14624, | |
| "open": 210.93, | |
| "high": 211.6, | |
| "low": 205.87, | |
| "close": 205.93, | |
| "volume": 2.1217e+07, | |
| "adjusted": 201.6 | |
| }, | |
| { | |
| "date": 14628, | |
| "open": 208.33, | |
| "high": 215.19, | |
| "low": 207.24, | |
| "close": 215.04, | |
| "volume": 2.6072e+07, | |
| "adjusted": 210.52 | |
| }, | |
| { | |
| "date": 14629, | |
| "open": 214.91, | |
| "high": 215.55, | |
| "low": 209.5, | |
| "close": 211.73, | |
| "volume": 2.1863e+07, | |
| "adjusted": 207.28 | |
| }, | |
| { | |
| "date": 14630, | |
| "open": 212.08, | |
| "high": 213.31, | |
| "low": 207.21, | |
| "close": 208.07, | |
| "volume": 2.172e+07, | |
| "adjusted": 203.7 | |
| }, | |
| { | |
| "date": 14631, | |
| "open": 206.78, | |
| "high": 207.5, | |
| "low": 197.16, | |
| "close": 197.75, | |
| "volume": 3.1492e+07, | |
| "adjusted": 193.59 | |
| }, | |
| { | |
| "date": 14634, | |
| "open": 202.51, | |
| "high": 204.7, | |
| "low": 200.19, | |
| "close": 203.07, | |
| "volume": 3.8061e+07, | |
| "adjusted": 198.8 | |
| }, | |
| { | |
| "date": 14635, | |
| "open": 205.95, | |
| "high": 213.71, | |
| "low": 202.58, | |
| "close": 205.94, | |
| "volume": 6.6682e+07, | |
| "adjusted": 201.61 | |
| }, | |
| { | |
| "date": 14636, | |
| "open": 206.85, | |
| "high": 210.58, | |
| "low": 199.53, | |
| "close": 207.88, | |
| "volume": 6.152e+07, | |
| "adjusted": 203.51 | |
| }, | |
| { | |
| "date": 14637, | |
| "open": 204.93, | |
| "high": 205.5, | |
| "low": 198.7, | |
| "close": 199.29, | |
| "volume": 4.1911e+07, | |
| "adjusted": 195.1 | |
| }, | |
| { | |
| "date": 14638, | |
| "open": 201.08, | |
| "high": 202.2, | |
| "low": 190.25, | |
| "close": 192.06, | |
| "volume": 4.4498e+07, | |
| "adjusted": 188.02 | |
| }, | |
| { | |
| "date": 14641, | |
| "open": 192.37, | |
| "high": 196, | |
| "low": 191.3, | |
| "close": 194.73, | |
| "volume": 2.6781e+07, | |
| "adjusted": 190.64 | |
| }, | |
| { | |
| "date": 14642, | |
| "open": 195.91, | |
| "high": 196.32, | |
| "low": 193.38, | |
| "close": 195.86, | |
| "volume": 2.4941e+07, | |
| "adjusted": 191.74 | |
| }, | |
| { | |
| "date": 14643, | |
| "open": 195.17, | |
| "high": 200.2, | |
| "low": 194.42, | |
| "close": 199.23, | |
| "volume": 2.1976e+07, | |
| "adjusted": 195.04 | |
| }, | |
| { | |
| "date": 14644, | |
| "open": 196.73, | |
| "high": 198.37, | |
| "low": 191.57, | |
| "close": 192.05, | |
| "volume": 2.7059e+07, | |
| "adjusted": 188.01 | |
| }, | |
| { | |
| "date": 14645, | |
| "open": 192.63, | |
| "high": 196, | |
| "low": 190.85, | |
| "close": 195.46, | |
| "volume": 3.0368e+07, | |
| "adjusted": 191.35 | |
| }, | |
| { | |
| "date": 14648, | |
| "open": 195.69, | |
| "high": 197.88, | |
| "low": 194, | |
| "close": 194.12, | |
| "volume": 1.7081e+07, | |
| "adjusted": 190.04 | |
| }, | |
| { | |
| "date": 14649, | |
| "open": 196.42, | |
| "high": 197.5, | |
| "low": 194.75, | |
| "close": 196.19, | |
| "volume": 2.2603e+07, | |
| "adjusted": 192.07 | |
| }, | |
| { | |
| "date": 14650, | |
| "open": 195.89, | |
| "high": 196.6, | |
| "low": 194.26, | |
| "close": 195.12, | |
| "volume": 1.3227e+07, | |
| "adjusted": 191.02 | |
| }, | |
| { | |
| "date": 14651, | |
| "open": 194.88, | |
| "high": 199.75, | |
| "low": 194.06, | |
| "close": 198.67, | |
| "volume": 1.9655e+07, | |
| "adjusted": 194.49 | |
| }, | |
| { | |
| "date": 14652, | |
| "open": 198.11, | |
| "high": 201.64, | |
| "low": 195.5, | |
| "close": 200.38, | |
| "volume": 2.341e+07, | |
| "adjusted": 196.17 | |
| }, | |
| { | |
| "date": 14656, | |
| "open": 201.94, | |
| "high": 203.69, | |
| "low": 201.52, | |
| "close": 203.4, | |
| "volume": 1.9419e+07, | |
| "adjusted": 199.12 | |
| }, | |
| { | |
| "date": 14657, | |
| "open": 204.19, | |
| "high": 204.31, | |
| "low": 200.86, | |
| "close": 202.55, | |
| "volume": 1.5586e+07, | |
| "adjusted": 198.29 | |
| }, | |
| { | |
| "date": 14658, | |
| "open": 201.63, | |
| "high": 203.89, | |
| "low": 200.92, | |
| "close": 202.93, | |
| "volume": 1.5101e+07, | |
| "adjusted": 198.66 | |
| }, | |
| { | |
| "date": 14659, | |
| "open": 201.86, | |
| "high": 203.2, | |
| "low": 201.11, | |
| "close": 201.67, | |
| "volume": 1.4838e+07, | |
| "adjusted": 197.43 | |
| }, | |
| { | |
| "date": 14662, | |
| "open": 202.34, | |
| "high": 202.5, | |
| "low": 199.19, | |
| "close": 200.42, | |
| "volume": 1.3949e+07, | |
| "adjusted": 196.21 | |
| }, | |
| { | |
| "date": 14663, | |
| "open": 200, | |
| "high": 201.33, | |
| "low": 195.71, | |
| "close": 197.06, | |
| "volume": 2.0539e+07, | |
| "adjusted": 192.92 | |
| }, | |
| { | |
| "date": 14664, | |
| "open": 198.23, | |
| "high": 201.44, | |
| "low": 197.84, | |
| "close": 200.66, | |
| "volume": 1.6449e+07, | |
| "adjusted": 196.44 | |
| }, | |
| { | |
| "date": 14665, | |
| "open": 197.38, | |
| "high": 202.86, | |
| "low": 196.89, | |
| "close": 202, | |
| "volume": 2.3754e+07, | |
| "adjusted": 197.75 | |
| }, | |
| { | |
| "date": 14666, | |
| "open": 202.38, | |
| "high": 205.17, | |
| "low": 202, | |
| "close": 204.62, | |
| "volume": 1.8124e+07, | |
| "adjusted": 200.32 | |
| }, | |
| { | |
| "date": 14669, | |
| "open": 205.75, | |
| "high": 209.5, | |
| "low": 205.45, | |
| "close": 208.99, | |
| "volume": 1.9646e+07, | |
| "adjusted": 204.6 | |
| }, | |
| { | |
| "date": 14670, | |
| "open": 209.93, | |
| "high": 210.83, | |
| "low": 207.74, | |
| "close": 208.85, | |
| "volume": 2.0234e+07, | |
| "adjusted": 204.46 | |
| }, | |
| { | |
| "date": 14671, | |
| "open": 208.94, | |
| "high": 209.87, | |
| "low": 207.94, | |
| "close": 209.33, | |
| "volume": 1.3288e+07, | |
| "adjusted": 204.93 | |
| }, | |
| { | |
| "date": 14672, | |
| "open": 209.28, | |
| "high": 210.92, | |
| "low": 208.63, | |
| "close": 210.71, | |
| "volume": 1.3073e+07, | |
| "adjusted": 206.28 | |
| }, | |
| { | |
| "date": 14673, | |
| "open": 214.94, | |
| "high": 219.7, | |
| "low": 214.63, | |
| "close": 218.95, | |
| "volume": 3.2129e+07, | |
| "adjusted": 214.35 | |
| }, | |
| { | |
| "date": 14676, | |
| "open": 220.01, | |
| "high": 220.09, | |
| "low": 218.25, | |
| "close": 219.08, | |
| "volume": 1.5353e+07, | |
| "adjusted": 214.47 | |
| }, | |
| { | |
| "date": 14677, | |
| "open": 218.31, | |
| "high": 225, | |
| "low": 217.89, | |
| "close": 223.02, | |
| "volume": 3.2866e+07, | |
| "adjusted": 218.33 | |
| }, | |
| { | |
| "date": 14678, | |
| "open": 223.83, | |
| "high": 225.48, | |
| "low": 223.2, | |
| "close": 224.84, | |
| "volume": 2.1293e+07, | |
| "adjusted": 220.11 | |
| }, | |
| { | |
| "date": 14679, | |
| "open": 223.91, | |
| "high": 225.5, | |
| "low": 223.32, | |
| "close": 225.5, | |
| "volume": 1.4489e+07, | |
| "adjusted": 220.76 | |
| }, | |
| { | |
| "date": 14680, | |
| "open": 227.37, | |
| "high": 227.73, | |
| "low": 225.75, | |
| "close": 226.6, | |
| "volume": 1.4869e+07, | |
| "adjusted": 221.84 | |
| }, | |
| { | |
| "date": 14683, | |
| "open": 225.38, | |
| "high": 225.5, | |
| "low": 220.25, | |
| "close": 223.84, | |
| "volume": 1.7625e+07, | |
| "adjusted": 219.13 | |
| }, | |
| { | |
| "date": 14684, | |
| "open": 224.18, | |
| "high": 224.98, | |
| "low": 222.51, | |
| "close": 224.45, | |
| "volume": 1.5961e+07, | |
| "adjusted": 219.73 | |
| }, | |
| { | |
| "date": 14685, | |
| "open": 224.9, | |
| "high": 226.45, | |
| "low": 223.27, | |
| "close": 224.12, | |
| "volume": 1.6106e+07, | |
| "adjusted": 219.41 | |
| }, | |
| { | |
| "date": 14686, | |
| "open": 224.1, | |
| "high": 225, | |
| "low": 222.61, | |
| "close": 224.65, | |
| "volume": 1.2218e+07, | |
| "adjusted": 219.93 | |
| }, | |
| { | |
| "date": 14687, | |
| "open": 224.79, | |
| "high": 225.24, | |
| "low": 221.23, | |
| "close": 222.25, | |
| "volume": 1.998e+07, | |
| "adjusted": 217.58 | |
| }, | |
| { | |
| "date": 14690, | |
| "open": 220.47, | |
| "high": 226, | |
| "low": 220.15, | |
| "close": 224.75, | |
| "volume": 1.6301e+07, | |
| "adjusted": 220.02 | |
| }, | |
| { | |
| "date": 14691, | |
| "open": 225.64, | |
| "high": 228.78, | |
| "low": 224.1, | |
| "close": 228.36, | |
| "volume": 2.1515e+07, | |
| "adjusted": 223.56 | |
| }, | |
| { | |
| "date": 14692, | |
| "open": 227.64, | |
| "high": 230.2, | |
| "low": 227.51, | |
| "close": 229.37, | |
| "volume": 2.1349e+07, | |
| "adjusted": 224.55 | |
| }, | |
| { | |
| "date": 14693, | |
| "open": 230.92, | |
| "high": 230.97, | |
| "low": 226.25, | |
| "close": 226.65, | |
| "volume": 1.9367e+07, | |
| "adjusted": 221.88 | |
| }, | |
| { | |
| "date": 14694, | |
| "open": 228.95, | |
| "high": 231.95, | |
| "low": 228.55, | |
| "close": 230.9, | |
| "volume": 2.2888e+07, | |
| "adjusted": 226.05 | |
| }, | |
| { | |
| "date": 14697, | |
| "open": 233, | |
| "high": 233.87, | |
| "low": 231.62, | |
| "close": 232.39, | |
| "volume": 1.9312e+07, | |
| "adjusted": 227.5 | |
| }, | |
| { | |
| "date": 14698, | |
| "open": 236.6, | |
| "high": 237.48, | |
| "low": 234.25, | |
| "close": 235.85, | |
| "volume": 1.8832e+07, | |
| "adjusted": 230.89 | |
| }, | |
| { | |
| "date": 14699, | |
| "open": 235.49, | |
| "high": 236.61, | |
| "low": 234.46, | |
| "close": 235, | |
| "volume": 1.5381e+07, | |
| "adjusted": 230.06 | |
| }, | |
| { | |
| "date": 14700, | |
| "open": 237.41, | |
| "high": 238.73, | |
| "low": 232.75, | |
| "close": 235.97, | |
| "volume": 2.1541e+07, | |
| "adjusted": 231.01 | |
| }, | |
| { | |
| "date": 14704, | |
| "open": 234.98, | |
| "high": 238.51, | |
| "low": 234.77, | |
| "close": 238.49, | |
| "volume": 2.4447e+07, | |
| "adjusted": 233.48 | |
| }, | |
| { | |
| "date": 14705, | |
| "open": 238.2, | |
| "high": 240.24, | |
| "low": 237, | |
| "close": 239.54, | |
| "volume": 1.5965e+07, | |
| "adjusted": 234.5 | |
| }, | |
| { | |
| "date": 14706, | |
| "open": 239.55, | |
| "high": 241.92, | |
| "low": 238.66, | |
| "close": 240.6, | |
| "volume": 2.2446e+07, | |
| "adjusted": 235.54 | |
| }, | |
| { | |
| "date": 14707, | |
| "open": 240.44, | |
| "high": 241.54, | |
| "low": 238.04, | |
| "close": 239.95, | |
| "volume": 2.0464e+07, | |
| "adjusted": 234.9 | |
| }, | |
| { | |
| "date": 14708, | |
| "open": 241.43, | |
| "high": 241.89, | |
| "low": 240.46, | |
| "close": 241.79, | |
| "volume": 1.1935e+07, | |
| "adjusted": 236.71 | |
| }, | |
| { | |
| "date": 14711, | |
| "open": 242.2, | |
| "high": 243.07, | |
| "low": 241.81, | |
| "close": 242.29, | |
| "volume": 1.1894e+07, | |
| "adjusted": 237.2 | |
| }, | |
| { | |
| "date": 14712, | |
| "open": 241.86, | |
| "high": 242.8, | |
| "low": 241.11, | |
| "close": 242.43, | |
| "volume": 1.0936e+07, | |
| "adjusted": 237.33 | |
| }, | |
| { | |
| "date": 14713, | |
| "open": 245.28, | |
| "high": 245.81, | |
| "low": 244.07, | |
| "close": 245.69, | |
| "volume": 1.4431e+07, | |
| "adjusted": 240.52 | |
| }, | |
| { | |
| "date": 14714, | |
| "open": 245.78, | |
| "high": 249.03, | |
| "low": 245.51, | |
| "close": 248.92, | |
| "volume": 1.3457e+07, | |
| "adjusted": 243.69 | |
| }, | |
| { | |
| "date": 14715, | |
| "open": 248.57, | |
| "high": 251.14, | |
| "low": 244.55, | |
| "close": 247.4, | |
| "volume": 2.6805e+07, | |
| "adjusted": 242.2 | |
| }, | |
| { | |
| "date": 14718, | |
| "open": 247.03, | |
| "high": 247.89, | |
| "low": 241.77, | |
| "close": 247.07, | |
| "volume": 2.0247e+07, | |
| "adjusted": 241.88 | |
| }, | |
| { | |
| "date": 14719, | |
| "open": 248.54, | |
| "high": 249.25, | |
| "low": 242.96, | |
| "close": 244.59, | |
| "volume": 2.6369e+07, | |
| "adjusted": 239.45 | |
| }, | |
| { | |
| "date": 14720, | |
| "open": 258.8, | |
| "high": 260.25, | |
| "low": 255.73, | |
| "close": 259.22, | |
| "volume": 3.5085e+07, | |
| "adjusted": 253.77 | |
| }, | |
| { | |
| "date": 14721, | |
| "open": 258.24, | |
| "high": 266.75, | |
| "low": 256.2, | |
| "close": 266.47, | |
| "volume": 2.8337e+07, | |
| "adjusted": 260.87 | |
| }, | |
| { | |
| "date": 14722, | |
| "open": 267.99, | |
| "high": 272.18, | |
| "low": 267, | |
| "close": 270.83, | |
| "volume": 2.8463e+07, | |
| "adjusted": 265.14 | |
| }, | |
| { | |
| "date": 14725, | |
| "open": 271.88, | |
| "high": 272.46, | |
| "low": 268.19, | |
| "close": 269.5, | |
| "volume": 1.711e+07, | |
| "adjusted": 263.83 | |
| }, | |
| { | |
| "date": 14726, | |
| "open": 267.27, | |
| "high": 267.84, | |
| "low": 260.52, | |
| "close": 262.04, | |
| "volume": 2.5334e+07, | |
| "adjusted": 256.53 | |
| }, | |
| { | |
| "date": 14727, | |
| "open": 263.25, | |
| "high": 264, | |
| "low": 256.41, | |
| "close": 261.6, | |
| "volume": 2.7086e+07, | |
| "adjusted": 256.1 | |
| }, | |
| { | |
| "date": 14728, | |
| "open": 263.02, | |
| "high": 270, | |
| "low": 262.01, | |
| "close": 268.64, | |
| "volume": 1.9959e+07, | |
| "adjusted": 262.99 | |
| }, | |
| { | |
| "date": 14729, | |
| "open": 269.31, | |
| "high": 270.57, | |
| "low": 261, | |
| "close": 261.09, | |
| "volume": 1.9374e+07, | |
| "adjusted": 255.6 | |
| }, | |
| { | |
| "date": 14732, | |
| "open": 263.84, | |
| "high": 267.88, | |
| "low": 262.88, | |
| "close": 266.35, | |
| "volume": 1.6226e+07, | |
| "adjusted": 260.75 | |
| }, | |
| { | |
| "date": 14733, | |
| "open": 262.89, | |
| "high": 263.29, | |
| "low": 256.75, | |
| "close": 258.68, | |
| "volume": 2.5851e+07, | |
| "adjusted": 253.24 | |
| }, | |
| { | |
| "date": 14734, | |
| "open": 253.03, | |
| "high": 258.14, | |
| "low": 248.73, | |
| "close": 255.99, | |
| "volume": 3.1539e+07, | |
| "adjusted": 250.61 | |
| }, | |
| { | |
| "date": 14735, | |
| "open": 253.83, | |
| "high": 258.25, | |
| "low": 199.25, | |
| "close": 246.25, | |
| "volume": 4.5924e+07, | |
| "adjusted": 241.07 | |
| }, | |
| { | |
| "date": 14736, | |
| "open": 243.71, | |
| "high": 246.57, | |
| "low": 225.21, | |
| "close": 235.86, | |
| "volume": 5.9858e+07, | |
| "adjusted": 230.9 | |
| }, | |
| { | |
| "date": 14739, | |
| "open": 250.25, | |
| "high": 254.65, | |
| "low": 248.53, | |
| "close": 253.99, | |
| "volume": 3.5154e+07, | |
| "adjusted": 248.65 | |
| }, | |
| { | |
| "date": 14740, | |
| "open": 251.84, | |
| "high": 259.89, | |
| "low": 250.5, | |
| "close": 256.52, | |
| "volume": 3.0318e+07, | |
| "adjusted": 251.13 | |
| }, | |
| { | |
| "date": 14741, | |
| "open": 259.24, | |
| "high": 263.13, | |
| "low": 258.7, | |
| "close": 262.09, | |
| "volume": 2.3371e+07, | |
| "adjusted": 256.58 | |
| }, | |
| { | |
| "date": 14742, | |
| "open": 263.22, | |
| "high": 265, | |
| "low": 256.4, | |
| "close": 258.36, | |
| "volume": 2.1418e+07, | |
| "adjusted": 252.93 | |
| }, | |
| { | |
| "date": 14743, | |
| "open": 255.16, | |
| "high": 256.48, | |
| "low": 249.5, | |
| "close": 253.82, | |
| "volume": 2.712e+07, | |
| "adjusted": 248.48 | |
| }, | |
| { | |
| "date": 14746, | |
| "open": 254.7, | |
| "high": 256.18, | |
| "low": 247.71, | |
| "close": 254.22, | |
| "volume": 2.7244e+07, | |
| "adjusted": 248.87 | |
| }, | |
| { | |
| "date": 14747, | |
| "open": 256.98, | |
| "high": 258.55, | |
| "low": 250.26, | |
| "close": 252.36, | |
| "volume": 2.7953e+07, | |
| "adjusted": 247.05 | |
| }, | |
| { | |
| "date": 14748, | |
| "open": 249.5, | |
| "high": 252.92, | |
| "low": 244.85, | |
| "close": 248.34, | |
| "volume": 3.6633e+07, | |
| "adjusted": 243.12 | |
| }, | |
| { | |
| "date": 14749, | |
| "open": 241.88, | |
| "high": 243.85, | |
| "low": 236.21, | |
| "close": 237.76, | |
| "volume": 4.5818e+07, | |
| "adjusted": 232.76 | |
| }, | |
| { | |
| "date": 14750, | |
| "open": 232.82, | |
| "high": 244.5, | |
| "low": 231.35, | |
| "close": 242.32, | |
| "volume": 4.371e+07, | |
| "adjusted": 237.23 | |
| }, | |
| { | |
| "date": 14753, | |
| "open": 247.28, | |
| "high": 250.9, | |
| "low": 246.26, | |
| "close": 246.76, | |
| "volume": 2.6937e+07, | |
| "adjusted": 241.57 | |
| }, | |
| { | |
| "date": 14754, | |
| "open": 239.35, | |
| "high": 246.76, | |
| "low": 237.16, | |
| "close": 245.22, | |
| "volume": 3.7429e+07, | |
| "adjusted": 240.06 | |
| }, | |
| { | |
| "date": 14755, | |
| "open": 250.08, | |
| "high": 252.13, | |
| "low": 243.75, | |
| "close": 244.11, | |
| "volume": 3.038e+07, | |
| "adjusted": 238.98 | |
| }, | |
| { | |
| "date": 14756, | |
| "open": 250.6, | |
| "high": 253.89, | |
| "low": 249.11, | |
| "close": 253.35, | |
| "volume": 2.3796e+07, | |
| "adjusted": 248.02 | |
| }, | |
| { | |
| "date": 14757, | |
| "open": 259.39, | |
| "high": 259.4, | |
| "low": 253.35, | |
| "close": 256.88, | |
| "volume": 2.9129e+07, | |
| "adjusted": 251.48 | |
| }, | |
| { | |
| "date": 14761, | |
| "open": 259.69, | |
| "high": 265.94, | |
| "low": 258.96, | |
| "close": 260.83, | |
| "volume": 3.1303e+07, | |
| "adjusted": 255.35 | |
| }, | |
| { | |
| "date": 14762, | |
| "open": 264.54, | |
| "high": 264.8, | |
| "low": 260.33, | |
| "close": 263.95, | |
| "volume": 2.4591e+07, | |
| "adjusted": 258.4 | |
| }, | |
| { | |
| "date": 14763, | |
| "open": 265.18, | |
| "high": 265.55, | |
| "low": 260.41, | |
| "close": 263.12, | |
| "volume": 2.3218e+07, | |
| "adjusted": 257.59 | |
| }, | |
| { | |
| "date": 14764, | |
| "open": 258.21, | |
| "high": 261.9, | |
| "low": 254.63, | |
| "close": 255.96, | |
| "volume": 2.7082e+07, | |
| "adjusted": 250.58 | |
| }, | |
| { | |
| "date": 14767, | |
| "open": 258.29, | |
| "high": 259.15, | |
| "low": 250.55, | |
| "close": 250.94, | |
| "volume": 3.1676e+07, | |
| "adjusted": 245.66 | |
| }, | |
| { | |
| "date": 14768, | |
| "open": 253.24, | |
| "high": 253.8, | |
| "low": 245.65, | |
| "close": 249.33, | |
| "volume": 3.5742e+07, | |
| "adjusted": 244.09 | |
| }, | |
| { | |
| "date": 14769, | |
| "open": 251.47, | |
| "high": 251.9, | |
| "low": 242.49, | |
| "close": 243.2, | |
| "volume": 3.0522e+07, | |
| "adjusted": 238.09 | |
| }, | |
| { | |
| "date": 14770, | |
| "open": 244.84, | |
| "high": 250.98, | |
| "low": 242.2, | |
| "close": 250.51, | |
| "volume": 2.7727e+07, | |
| "adjusted": 245.24 | |
| }, | |
| { | |
| "date": 14771, | |
| "open": 248.23, | |
| "high": 253.86, | |
| "low": 247.37, | |
| "close": 253.51, | |
| "volume": 1.9491e+07, | |
| "adjusted": 248.18 | |
| }, | |
| { | |
| "date": 14774, | |
| "open": 255.96, | |
| "high": 259.15, | |
| "low": 254.01, | |
| "close": 254.28, | |
| "volume": 2.1534e+07, | |
| "adjusted": 248.93 | |
| }, | |
| { | |
| "date": 14775, | |
| "open": 255.64, | |
| "high": 259.85, | |
| "low": 255.5, | |
| "close": 259.69, | |
| "volume": 2.0896e+07, | |
| "adjusted": 254.23 | |
| }, | |
| { | |
| "date": 14776, | |
| "open": 261.1, | |
| "high": 267.75, | |
| "low": 260.63, | |
| "close": 267.25, | |
| "volume": 2.7988e+07, | |
| "adjusted": 261.63 | |
| }, | |
| { | |
| "date": 14777, | |
| "open": 270.6, | |
| "high": 272.9, | |
| "low": 269.5, | |
| "close": 271.87, | |
| "volume": 3.1173e+07, | |
| "adjusted": 266.15 | |
| }, | |
| { | |
| "date": 14778, | |
| "open": 272.25, | |
| "high": 275, | |
| "low": 271.42, | |
| "close": 274.07, | |
| "volume": 2.8022e+07, | |
| "adjusted": 268.31 | |
| }, | |
| { | |
| "date": 14781, | |
| "open": 277.69, | |
| "high": 279.01, | |
| "low": 268.73, | |
| "close": 270.17, | |
| "volume": 2.7732e+07, | |
| "adjusted": 264.49 | |
| }, | |
| { | |
| "date": 14782, | |
| "open": 272.16, | |
| "high": 275.97, | |
| "low": 271.5, | |
| "close": 273.85, | |
| "volume": 2.5616e+07, | |
| "adjusted": 268.09 | |
| }, | |
| { | |
| "date": 14783, | |
| "open": 274.58, | |
| "high": 274.66, | |
| "low": 267.9, | |
| "close": 270.97, | |
| "volume": 2.7445e+07, | |
| "adjusted": 265.27 | |
| }, | |
| { | |
| "date": 14784, | |
| "open": 271, | |
| "high": 273.2, | |
| "low": 268.1, | |
| "close": 269, | |
| "volume": 2.551e+07, | |
| "adjusted": 263.34 | |
| }, | |
| { | |
| "date": 14785, | |
| "open": 270.06, | |
| "high": 270.27, | |
| "low": 265.81, | |
| "close": 266.7, | |
| "volume": 1.9641e+07, | |
| "adjusted": 261.09 | |
| }, | |
| { | |
| "date": 14788, | |
| "open": 266.93, | |
| "high": 269.75, | |
| "low": 264.52, | |
| "close": 268.3, | |
| "volume": 2.0891e+07, | |
| "adjusted": 262.66 | |
| }, | |
| { | |
| "date": 14789, | |
| "open": 264.12, | |
| "high": 264.39, | |
| "low": 254.3, | |
| "close": 256.17, | |
| "volume": 4.0477e+07, | |
| "adjusted": 250.78 | |
| }, | |
| { | |
| "date": 14790, | |
| "open": 256.71, | |
| "high": 257.97, | |
| "low": 250.01, | |
| "close": 251.53, | |
| "volume": 2.6409e+07, | |
| "adjusted": 246.24 | |
| }, | |
| { | |
| "date": 14791, | |
| "open": 254.3, | |
| "high": 254.8, | |
| "low": 243.22, | |
| "close": 248.48, | |
| "volume": 3.6532e+07, | |
| "adjusted": 243.26 | |
| }, | |
| { | |
| "date": 14792, | |
| "open": 250.49, | |
| "high": 250.93, | |
| "low": 243.2, | |
| "close": 246.94, | |
| "volume": 2.478e+07, | |
| "adjusted": 241.75 | |
| }, | |
| { | |
| "date": 14796, | |
| "open": 251, | |
| "high": 252.8, | |
| "low": 246.16, | |
| "close": 248.63, | |
| "volume": 2.1973e+07, | |
| "adjusted": 243.4 | |
| }, | |
| { | |
| "date": 14797, | |
| "open": 250.49, | |
| "high": 258.77, | |
| "low": 249.75, | |
| "close": 258.67, | |
| "volume": 2.3377e+07, | |
| "adjusted": 253.23 | |
| }, | |
| { | |
| "date": 14798, | |
| "open": 262.48, | |
| "high": 262.9, | |
| "low": 254.89, | |
| "close": 258.09, | |
| "volume": 2.6362e+07, | |
| "adjusted": 252.66 | |
| }, | |
| { | |
| "date": 14799, | |
| "open": 256.89, | |
| "high": 259.9, | |
| "low": 255.16, | |
| "close": 259.62, | |
| "volume": 1.5476e+07, | |
| "adjusted": 254.16 | |
| }, | |
| { | |
| "date": 14802, | |
| "open": 258.53, | |
| "high": 261.85, | |
| "low": 254.86, | |
| "close": 257.29, | |
| "volume": 2.0103e+07, | |
| "adjusted": 251.88 | |
| }, | |
| { | |
| "date": 14803, | |
| "open": 256.32, | |
| "high": 256.4, | |
| "low": 246.43, | |
| "close": 251.8, | |
| "volume": 4.2533e+07, | |
| "adjusted": 246.51 | |
| }, | |
| { | |
| "date": 14804, | |
| "open": 249.38, | |
| "high": 255.8, | |
| "low": 249, | |
| "close": 252.73, | |
| "volume": 2.9002e+07, | |
| "adjusted": 247.42 | |
| }, | |
| { | |
| "date": 14805, | |
| "open": 248.23, | |
| "high": 256.97, | |
| "low": 247.3, | |
| "close": 251.45, | |
| "volume": 2.946e+07, | |
| "adjusted": 246.16 | |
| }, | |
| { | |
| "date": 14806, | |
| "open": 253.18, | |
| "high": 254.97, | |
| "low": 248.41, | |
| "close": 249.9, | |
| "volume": 3.7138e+07, | |
| "adjusted": 244.65 | |
| }, | |
| { | |
| "date": 14809, | |
| "open": 249.88, | |
| "high": 249.88, | |
| "low": 239.6, | |
| "close": 245.58, | |
| "volume": 3.6588e+07, | |
| "adjusted": 240.42 | |
| }, | |
| { | |
| "date": 14810, | |
| "open": 242.9, | |
| "high": 252.9, | |
| "low": 240.01, | |
| "close": 251.89, | |
| "volume": 3.8391e+07, | |
| "adjusted": 246.59 | |
| }, | |
| { | |
| "date": 14811, | |
| "open": 265.09, | |
| "high": 265.15, | |
| "low": 254, | |
| "close": 254.24, | |
| "volume": 4.2345e+07, | |
| "adjusted": 248.89 | |
| }, | |
| { | |
| "date": 14812, | |
| "open": 257.68, | |
| "high": 260, | |
| "low": 255.31, | |
| "close": 259.02, | |
| "volume": 2.3047e+07, | |
| "adjusted": 253.57 | |
| }, | |
| { | |
| "date": 14813, | |
| "open": 257.09, | |
| "high": 260.38, | |
| "low": 256.28, | |
| "close": 259.94, | |
| "volume": 1.905e+07, | |
| "adjusted": 254.47 | |
| }, | |
| { | |
| "date": 14816, | |
| "open": 260, | |
| "high": 260.1, | |
| "low": 257.71, | |
| "close": 259.28, | |
| "volume": 1.502e+07, | |
| "adjusted": 253.83 | |
| }, | |
| { | |
| "date": 14817, | |
| "open": 260.87, | |
| "high": 264.8, | |
| "low": 260.3, | |
| "close": 264.08, | |
| "volume": 2.0885e+07, | |
| "adjusted": 258.53 | |
| }, | |
| { | |
| "date": 14818, | |
| "open": 263.67, | |
| "high": 265.99, | |
| "low": 260.25, | |
| "close": 260.96, | |
| "volume": 1.8571e+07, | |
| "adjusted": 255.47 | |
| }, | |
| { | |
| "date": 14819, | |
| "open": 260.71, | |
| "high": 262.65, | |
| "low": 256.1, | |
| "close": 258.11, | |
| "volume": 2.2993e+07, | |
| "adjusted": 252.68 | |
| }, | |
| { | |
| "date": 14820, | |
| "open": 255.89, | |
| "high": 259.7, | |
| "low": 254.9, | |
| "close": 257.25, | |
| "volume": 1.6007e+07, | |
| "adjusted": 251.84 | |
| }, | |
| { | |
| "date": 14823, | |
| "open": 260.44, | |
| "high": 262.59, | |
| "low": 259.62, | |
| "close": 261.85, | |
| "volume": 1.5288e+07, | |
| "adjusted": 256.34 | |
| }, | |
| { | |
| "date": 14824, | |
| "open": 261.01, | |
| "high": 263.26, | |
| "low": 259.42, | |
| "close": 261.93, | |
| "volume": 1.4916e+07, | |
| "adjusted": 256.42 | |
| }, | |
| { | |
| "date": 14825, | |
| "open": 262.84, | |
| "high": 264.28, | |
| "low": 260.31, | |
| "close": 262.98, | |
| "volume": 1.5013e+07, | |
| "adjusted": 257.45 | |
| }, | |
| { | |
| "date": 14826, | |
| "open": 261.73, | |
| "high": 263.18, | |
| "low": 260.55, | |
| "close": 261.7, | |
| "volume": 1.0325e+07, | |
| "adjusted": 256.2 | |
| }, | |
| { | |
| "date": 14827, | |
| "open": 259.78, | |
| "high": 261.49, | |
| "low": 257.63, | |
| "close": 260.09, | |
| "volume": 1.5889e+07, | |
| "adjusted": 254.62 | |
| }, | |
| { | |
| "date": 14830, | |
| "open": 261.48, | |
| "high": 262.15, | |
| "low": 259.57, | |
| "close": 261.75, | |
| "volume": 1.0826e+07, | |
| "adjusted": 256.25 | |
| }, | |
| { | |
| "date": 14831, | |
| "open": 259.85, | |
| "high": 260.45, | |
| "low": 257.55, | |
| "close": 259.41, | |
| "volume": 1.614e+07, | |
| "adjusted": 253.96 | |
| }, | |
| { | |
| "date": 14832, | |
| "open": 255.4, | |
| "high": 255.69, | |
| "low": 249.81, | |
| "close": 250.19, | |
| "volume": 2.2145e+07, | |
| "adjusted": 244.93 | |
| }, | |
| { | |
| "date": 14833, | |
| "open": 246.69, | |
| "high": 253.1, | |
| "low": 246.12, | |
| "close": 251.79, | |
| "volume": 1.9104e+07, | |
| "adjusted": 246.5 | |
| }, | |
| { | |
| "date": 14834, | |
| "open": 251.65, | |
| "high": 251.88, | |
| "low": 249.09, | |
| "close": 249.1, | |
| "volume": 1.2674e+07, | |
| "adjusted": 243.86 | |
| }, | |
| { | |
| "date": 14837, | |
| "open": 247.58, | |
| "high": 250.01, | |
| "low": 246.62, | |
| "close": 247.64, | |
| "volume": 1.1372e+07, | |
| "adjusted": 242.43 | |
| }, | |
| { | |
| "date": 14838, | |
| "open": 250.08, | |
| "high": 254.63, | |
| "low": 249.2, | |
| "close": 251.97, | |
| "volume": 1.5094e+07, | |
| "adjusted": 246.67 | |
| }, | |
| { | |
| "date": 14839, | |
| "open": 252.36, | |
| "high": 254.67, | |
| "low": 251.58, | |
| "close": 253.07, | |
| "volume": 1.2132e+07, | |
| "adjusted": 247.75 | |
| }, | |
| { | |
| "date": 14840, | |
| "open": 252.84, | |
| "high": 253.48, | |
| "low": 248.68, | |
| "close": 249.88, | |
| "volume": 1.5239e+07, | |
| "adjusted": 244.63 | |
| }, | |
| { | |
| "date": 14841, | |
| "open": 249.39, | |
| "high": 253.92, | |
| "low": 249, | |
| "close": 249.64, | |
| "volume": 1.3722e+07, | |
| "adjusted": 244.39 | |
| }, | |
| { | |
| "date": 14844, | |
| "open": 251.79, | |
| "high": 252, | |
| "low": 245.25, | |
| "close": 245.8, | |
| "volume": 1.4787e+07, | |
| "adjusted": 240.63 | |
| }, | |
| { | |
| "date": 14845, | |
| "open": 242.67, | |
| "high": 243, | |
| "low": 238.65, | |
| "close": 239.93, | |
| "volume": 2.152e+07, | |
| "adjusted": 234.89 | |
| }, | |
| { | |
| "date": 14846, | |
| "open": 238.04, | |
| "high": 243.99, | |
| "low": 237.2, | |
| "close": 242.89, | |
| "volume": 2.1317e+07, | |
| "adjusted": 237.78 | |
| }, | |
| { | |
| "date": 14847, | |
| "open": 245.45, | |
| "high": 245.75, | |
| "low": 240.28, | |
| "close": 240.28, | |
| "volume": 1.6661e+07, | |
| "adjusted": 235.23 | |
| }, | |
| { | |
| "date": 14848, | |
| "open": 241.75, | |
| "high": 242.61, | |
| "low": 235.56, | |
| "close": 241.62, | |
| "volume": 1.9585e+07, | |
| "adjusted": 236.54 | |
| }, | |
| { | |
| "date": 14851, | |
| "open": 240.76, | |
| "high": 245.75, | |
| "low": 240.68, | |
| "close": 242.5, | |
| "volume": 1.3689e+07, | |
| "adjusted": 237.4 | |
| }, | |
| { | |
| "date": 14852, | |
| "open": 241.85, | |
| "high": 244.56, | |
| "low": 240.35, | |
| "close": 243.1, | |
| "volume": 1.5028e+07, | |
| "adjusted": 237.99 | |
| }, | |
| { | |
| "date": 14853, | |
| "open": 247.47, | |
| "high": 251.46, | |
| "low": 246.28, | |
| "close": 250.33, | |
| "volume": 2.4894e+07, | |
| "adjusted": 245.07 | |
| }, | |
| { | |
| "date": 14854, | |
| "open": 251.26, | |
| "high": 252.17, | |
| "low": 248.57, | |
| "close": 252.17, | |
| "volume": 1.4837e+07, | |
| "adjusted": 246.87 | |
| }, | |
| { | |
| "date": 14855, | |
| "open": 255.09, | |
| "high": 258.78, | |
| "low": 254.5, | |
| "close": 258.77, | |
| "volume": 1.86e+07, | |
| "adjusted": 253.33 | |
| }, | |
| { | |
| "date": 14859, | |
| "open": 256.64, | |
| "high": 259.53, | |
| "low": 256.25, | |
| "close": 257.81, | |
| "volume": 1.2234e+07, | |
| "adjusted": 252.39 | |
| }, | |
| { | |
| "date": 14860, | |
| "open": 259.78, | |
| "high": 264.39, | |
| "low": 259.1, | |
| "close": 262.92, | |
| "volume": 1.8805e+07, | |
| "adjusted": 257.39 | |
| }, | |
| { | |
| "date": 14861, | |
| "open": 265.04, | |
| "high": 266.52, | |
| "low": 262.92, | |
| "close": 263.07, | |
| "volume": 1.5663e+07, | |
| "adjusted": 257.54 | |
| }, | |
| { | |
| "date": 14862, | |
| "open": 263.19, | |
| "high": 264.5, | |
| "low": 261.4, | |
| "close": 263.41, | |
| "volume": 1.3841e+07, | |
| "adjusted": 257.87 | |
| }, | |
| { | |
| "date": 14865, | |
| "open": 265.82, | |
| "high": 268.28, | |
| "low": 265.76, | |
| "close": 267.04, | |
| "volume": 1.3885e+07, | |
| "adjusted": 261.43 | |
| }, | |
| { | |
| "date": 14866, | |
| "open": 266.21, | |
| "high": 269.17, | |
| "low": 265.52, | |
| "close": 268.06, | |
| "volume": 1.4577e+07, | |
| "adjusted": 262.42 | |
| }, | |
| { | |
| "date": 14867, | |
| "open": 268.17, | |
| "high": 270.38, | |
| "low": 267.84, | |
| "close": 270.22, | |
| "volume": 1.5335e+07, | |
| "adjusted": 264.54 | |
| }, | |
| { | |
| "date": 14868, | |
| "open": 270.24, | |
| "high": 276.67, | |
| "low": 269.5, | |
| "close": 276.57, | |
| "volume": 2.3289e+07, | |
| "adjusted": 270.75 | |
| }, | |
| { | |
| "date": 14869, | |
| "open": 277.69, | |
| "high": 277.96, | |
| "low": 273.68, | |
| "close": 275.37, | |
| "volume": 2.266e+07, | |
| "adjusted": 269.58 | |
| }, | |
| { | |
| "date": 14872, | |
| "open": 276.08, | |
| "high": 283.78, | |
| "low": 275.85, | |
| "close": 283.23, | |
| "volume": 2.3524e+07, | |
| "adjusted": 277.27 | |
| }, | |
| { | |
| "date": 14873, | |
| "open": 283.86, | |
| "high": 287.35, | |
| "low": 282.79, | |
| "close": 283.77, | |
| "volume": 2.386e+07, | |
| "adjusted": 277.8 | |
| }, | |
| { | |
| "date": 14874, | |
| "open": 282.71, | |
| "high": 287.98, | |
| "low": 282.41, | |
| "close": 287.75, | |
| "volume": 2.0903e+07, | |
| "adjusted": 281.7 | |
| }, | |
| { | |
| "date": 14875, | |
| "open": 286.33, | |
| "high": 292.76, | |
| "low": 286, | |
| "close": 288.92, | |
| "volume": 2.8076e+07, | |
| "adjusted": 282.85 | |
| }, | |
| { | |
| "date": 14876, | |
| "open": 292.1, | |
| "high": 293.53, | |
| "low": 290.55, | |
| "close": 292.32, | |
| "volume": 2.3196e+07, | |
| "adjusted": 286.17 | |
| }, | |
| { | |
| "date": 14879, | |
| "open": 293.98, | |
| "high": 294.73, | |
| "low": 291.01, | |
| "close": 291.16, | |
| "volume": 1.7244e+07, | |
| "adjusted": 285.04 | |
| }, | |
| { | |
| "date": 14880, | |
| "open": 291.77, | |
| "high": 291.77, | |
| "low": 275, | |
| "close": 286.86, | |
| "volume": 3.6966e+07, | |
| "adjusted": 280.83 | |
| }, | |
| { | |
| "date": 14881, | |
| "open": 287.23, | |
| "high": 289.81, | |
| "low": 286, | |
| "close": 287.37, | |
| "volume": 1.6773e+07, | |
| "adjusted": 281.33 | |
| }, | |
| { | |
| "date": 14882, | |
| "open": 289, | |
| "high": 290, | |
| "low": 281.25, | |
| "close": 283.75, | |
| "volume": 2.405e+07, | |
| "adjusted": 277.78 | |
| }, | |
| { | |
| "date": 14883, | |
| "open": 286.15, | |
| "high": 286.58, | |
| "low": 281.35, | |
| "close": 282.52, | |
| "volume": 1.6005e+07, | |
| "adjusted": 276.58 | |
| }, | |
| { | |
| "date": 14886, | |
| "open": 281.6, | |
| "high": 282.9, | |
| "low": 277.77, | |
| "close": 278.64, | |
| "volume": 1.5546e+07, | |
| "adjusted": 272.78 | |
| }, | |
| { | |
| "date": 14887, | |
| "open": 282, | |
| "high": 289.45, | |
| "low": 281.82, | |
| "close": 288.94, | |
| "volume": 1.7927e+07, | |
| "adjusted": 282.86 | |
| }, | |
| { | |
| "date": 14888, | |
| "open": 289.59, | |
| "high": 291.99, | |
| "low": 285.26, | |
| "close": 289.19, | |
| "volume": 2.396e+07, | |
| "adjusted": 283.11 | |
| }, | |
| { | |
| "date": 14889, | |
| "open": 290.34, | |
| "high": 290.48, | |
| "low": 286.91, | |
| "close": 289.22, | |
| "volume": 1.4586e+07, | |
| "adjusted": 283.14 | |
| }, | |
| { | |
| "date": 14890, | |
| "open": 291.71, | |
| "high": 294.5, | |
| "low": 290, | |
| "close": 294.07, | |
| "volume": 2.3514e+07, | |
| "adjusted": 287.89 | |
| }, | |
| { | |
| "date": 14893, | |
| "open": 294.74, | |
| "high": 297.24, | |
| "low": 294.6, | |
| "close": 295.36, | |
| "volume": 1.5277e+07, | |
| "adjusted": 289.15 | |
| }, | |
| { | |
| "date": 14894, | |
| "open": 295.41, | |
| "high": 299.5, | |
| "low": 292.49, | |
| "close": 298.54, | |
| "volume": 1.9948e+07, | |
| "adjusted": 292.26 | |
| }, | |
| { | |
| "date": 14895, | |
| "open": 300.2, | |
| "high": 301.96, | |
| "low": 299.8, | |
| "close": 300.14, | |
| "volume": 2.2503e+07, | |
| "adjusted": 293.83 | |
| }, | |
| { | |
| "date": 14896, | |
| "open": 301.69, | |
| "high": 302.47, | |
| "low": 300.4, | |
| "close": 302.31, | |
| "volume": 1.5546e+07, | |
| "adjusted": 295.95 | |
| }, | |
| { | |
| "date": 14897, | |
| "open": 307.44, | |
| "high": 315, | |
| "low": 304.91, | |
| "close": 314.74, | |
| "volume": 3.2935e+07, | |
| "adjusted": 308.12 | |
| }, | |
| { | |
| "date": 14900, | |
| "open": 318.47, | |
| "high": 319, | |
| "low": 314.29, | |
| "close": 318, | |
| "volume": 3.9036e+07, | |
| "adjusted": 311.31 | |
| }, | |
| { | |
| "date": 14901, | |
| "open": 303.4, | |
| "high": 313.77, | |
| "low": 300.02, | |
| "close": 309.49, | |
| "volume": 4.4028e+07, | |
| "adjusted": 302.98 | |
| }, | |
| { | |
| "date": 14902, | |
| "open": 309, | |
| "high": 314.25, | |
| "low": 306.87, | |
| "close": 310.53, | |
| "volume": 2.5772e+07, | |
| "adjusted": 304 | |
| }, | |
| { | |
| "date": 14903, | |
| "open": 312.36, | |
| "high": 314.74, | |
| "low": 306.8, | |
| "close": 309.52, | |
| "volume": 1.9695e+07, | |
| "adjusted": 303.01 | |
| }, | |
| { | |
| "date": 14904, | |
| "open": 309.07, | |
| "high": 310.04, | |
| "low": 306.3, | |
| "close": 307.47, | |
| "volume": 1.3314e+07, | |
| "adjusted": 301.01 | |
| }, | |
| { | |
| "date": 14907, | |
| "open": 309.09, | |
| "high": 311.6, | |
| "low": 308.44, | |
| "close": 308.84, | |
| "volume": 1.4016e+07, | |
| "adjusted": 302.35 | |
| }, | |
| { | |
| "date": 14908, | |
| "open": 306.87, | |
| "high": 309.74, | |
| "low": 305.65, | |
| "close": 308.05, | |
| "volume": 1.4033e+07, | |
| "adjusted": 301.57 | |
| }, | |
| { | |
| "date": 14909, | |
| "open": 307.65, | |
| "high": 309.9, | |
| "low": 305.6, | |
| "close": 307.83, | |
| "volume": 1.425e+07, | |
| "adjusted": 301.36 | |
| }, | |
| { | |
| "date": 14910, | |
| "open": 307.95, | |
| "high": 308, | |
| "low": 300.9, | |
| "close": 305.24, | |
| "volume": 1.968e+07, | |
| "adjusted": 298.82 | |
| }, | |
| { | |
| "date": 14911, | |
| "open": 304.23, | |
| "high": 305.88, | |
| "low": 300.87, | |
| "close": 300.98, | |
| "volume": 1.5375e+07, | |
| "adjusted": 294.65 | |
| }, | |
| { | |
| "date": 14914, | |
| "open": 302.22, | |
| "high": 305.6, | |
| "low": 302.2, | |
| "close": 304.18, | |
| "volume": 1.5139e+07, | |
| "adjusted": 297.78 | |
| }, | |
| { | |
| "date": 14915, | |
| "open": 307, | |
| "high": 310.19, | |
| "low": 307, | |
| "close": 309.36, | |
| "volume": 1.5497e+07, | |
| "adjusted": 302.86 | |
| }, | |
| { | |
| "date": 14916, | |
| "open": 311.37, | |
| "high": 312.88, | |
| "low": 308.53, | |
| "close": 312.8, | |
| "volume": 1.8155e+07, | |
| "adjusted": 306.22 | |
| }, | |
| { | |
| "date": 14917, | |
| "open": 315.45, | |
| "high": 320.18, | |
| "low": 315.03, | |
| "close": 318.27, | |
| "volume": 2.2946e+07, | |
| "adjusted": 311.58 | |
| }, | |
| { | |
| "date": 14918, | |
| "open": 317.99, | |
| "high": 319.57, | |
| "low": 316.75, | |
| "close": 317.13, | |
| "volume": 1.2902e+07, | |
| "adjusted": 310.46 | |
| }, | |
| { | |
| "date": 14921, | |
| "open": 317.2, | |
| "high": 319.77, | |
| "low": 316.76, | |
| "close": 318.62, | |
| "volume": 1.0063e+07, | |
| "adjusted": 311.92 | |
| }, | |
| { | |
| "date": 14922, | |
| "open": 321.05, | |
| "high": 321.3, | |
| "low": 314.5, | |
| "close": 316.08, | |
| "volume": 1.3698e+07, | |
| "adjusted": 309.43 | |
| }, | |
| { | |
| "date": 14923, | |
| "open": 316.64, | |
| "high": 318.77, | |
| "low": 313.55, | |
| "close": 318.03, | |
| "volume": 1.3722e+07, | |
| "adjusted": 311.34 | |
| }, | |
| { | |
| "date": 14924, | |
| "open": 315, | |
| "high": 318.4, | |
| "low": 314.25, | |
| "close": 316.65, | |
| "volume": 1.2903e+07, | |
| "adjusted": 309.99 | |
| }, | |
| { | |
| "date": 14925, | |
| "open": 316, | |
| "high": 316.5, | |
| "low": 303.63, | |
| "close": 308.03, | |
| "volume": 2.8423e+07, | |
| "adjusted": 301.55 | |
| }, | |
| { | |
| "date": 14928, | |
| "open": 308.46, | |
| "high": 310.54, | |
| "low": 306.27, | |
| "close": 307.04, | |
| "volume": 1.4414e+07, | |
| "adjusted": 300.58 | |
| }, | |
| { | |
| "date": 14929, | |
| "open": 305.72, | |
| "high": 307.6, | |
| "low": 299.32, | |
| "close": 301.59, | |
| "volume": 2.3487e+07, | |
| "adjusted": 295.25 | |
| }, | |
| { | |
| "date": 14930, | |
| "open": 301.2, | |
| "high": 303.99, | |
| "low": 297.76, | |
| "close": 300.5, | |
| "volume": 1.7123e+07, | |
| "adjusted": 294.18 | |
| }, | |
| { | |
| "date": 14931, | |
| "open": 305.2, | |
| "high": 309.67, | |
| "low": 304.69, | |
| "close": 308.43, | |
| "volume": 1.766e+07, | |
| "adjusted": 301.95 | |
| }, | |
| { | |
| "date": 14932, | |
| "open": 307.97, | |
| "high": 308.4, | |
| "low": 305.24, | |
| "close": 306.73, | |
| "volume": 1.3744e+07, | |
| "adjusted": 300.28 | |
| }, | |
| { | |
| "date": 14935, | |
| "open": 306.68, | |
| "high": 313.36, | |
| "low": 305.87, | |
| "close": 313.36, | |
| "volume": 1.4038e+07, | |
| "adjusted": 306.77 | |
| }, | |
| { | |
| "date": 14936, | |
| "open": 310.45, | |
| "high": 311.75, | |
| "low": 306.56, | |
| "close": 308.73, | |
| "volume": 1.8552e+07, | |
| "adjusted": 302.24 | |
| }, | |
| { | |
| "date": 14937, | |
| "open": 312, | |
| "high": 315.4, | |
| "low": 311.75, | |
| "close": 314.8, | |
| "volume": 1.4776e+07, | |
| "adjusted": 308.18 | |
| }, | |
| { | |
| "date": 14939, | |
| "open": 313.74, | |
| "high": 317.7, | |
| "low": 312.94, | |
| "close": 315, | |
| "volume": 8.4852e+06, | |
| "adjusted": 308.38 | |
| }, | |
| { | |
| "date": 14942, | |
| "open": 315.5, | |
| "high": 317.48, | |
| "low": 311.38, | |
| "close": 316.87, | |
| "volume": 1.5921e+07, | |
| "adjusted": 310.21 | |
| }, | |
| { | |
| "date": 14943, | |
| "open": 313.54, | |
| "high": 314.36, | |
| "low": 310.87, | |
| "close": 311.15, | |
| "volume": 1.7923e+07, | |
| "adjusted": 304.61 | |
| }, | |
| { | |
| "date": 14944, | |
| "open": 315.27, | |
| "high": 317.75, | |
| "low": 315, | |
| "close": 316.4, | |
| "volume": 1.6491e+07, | |
| "adjusted": 309.75 | |
| }, | |
| { | |
| "date": 14945, | |
| "open": 317.53, | |
| "high": 319, | |
| "low": 314.89, | |
| "close": 318.15, | |
| "volume": 1.653e+07, | |
| "adjusted": 311.46 | |
| }, | |
| { | |
| "date": 14946, | |
| "open": 317.01, | |
| "high": 318.65, | |
| "low": 316.34, | |
| "close": 317.44, | |
| "volume": 1.2218e+07, | |
| "adjusted": 310.77 | |
| }, | |
| { | |
| "date": 14949, | |
| "open": 318.64, | |
| "high": 322.33, | |
| "low": 318.42, | |
| "close": 320.15, | |
| "volume": 1.6017e+07, | |
| "adjusted": 313.42 | |
| }, | |
| { | |
| "date": 14950, | |
| "open": 323.8, | |
| "high": 323.99, | |
| "low": 318.12, | |
| "close": 318.21, | |
| "volume": 1.398e+07, | |
| "adjusted": 311.52 | |
| }, | |
| { | |
| "date": 14951, | |
| "open": 319.63, | |
| "high": 321.02, | |
| "low": 317.11, | |
| "close": 321.01, | |
| "volume": 1.1498e+07, | |
| "adjusted": 314.26 | |
| }, | |
| { | |
| "date": 14952, | |
| "open": 322.13, | |
| "high": 322.5, | |
| "low": 319.02, | |
| "close": 319.76, | |
| "volume": 1.0505e+07, | |
| "adjusted": 313.04 | |
| }, | |
| { | |
| "date": 14953, | |
| "open": 319.65, | |
| "high": 321.05, | |
| "low": 318.6, | |
| "close": 320.56, | |
| "volume": 9.3754e+06, | |
| "adjusted": 313.82 | |
| }, | |
| { | |
| "date": 14956, | |
| "open": 324.37, | |
| "high": 325.06, | |
| "low": 321, | |
| "close": 321.67, | |
| "volume": 1.5708e+07, | |
| "adjusted": 314.91 | |
| }, | |
| { | |
| "date": 14957, | |
| "open": 321.73, | |
| "high": 322.54, | |
| "low": 319, | |
| "close": 320.29, | |
| "volume": 1.2536e+07, | |
| "adjusted": 313.56 | |
| }, | |
| { | |
| "date": 14958, | |
| "open": 320, | |
| "high": 323, | |
| "low": 319.19, | |
| "close": 320.36, | |
| "volume": 1.4904e+07, | |
| "adjusted": 313.62 | |
| }, | |
| { | |
| "date": 14959, | |
| "open": 321.09, | |
| "high": 322.61, | |
| "low": 320.1, | |
| "close": 321.25, | |
| "volume": 1.1501e+07, | |
| "adjusted": 314.5 | |
| }, | |
| { | |
| "date": 14960, | |
| "open": 321.63, | |
| "high": 321.79, | |
| "low": 320.23, | |
| "close": 320.61, | |
| "volume": 1.3819e+07, | |
| "adjusted": 313.87 | |
| }, | |
| { | |
| "date": 14963, | |
| "open": 321.6, | |
| "high": 323.25, | |
| "low": 318.23, | |
| "close": 322.21, | |
| "volume": 1.3772e+07, | |
| "adjusted": 315.44 | |
| }, | |
| { | |
| "date": 14964, | |
| "open": 323, | |
| "high": 324.39, | |
| "low": 322.05, | |
| "close": 324.2, | |
| "volume": 9.1555e+06, | |
| "adjusted": 317.38 | |
| }, | |
| { | |
| "date": 14965, | |
| "open": 324.36, | |
| "high": 325.72, | |
| "low": 323.55, | |
| "close": 325.16, | |
| "volume": 9.4972e+06, | |
| "adjusted": 318.32 | |
| }, | |
| { | |
| "date": 14966, | |
| "open": 325, | |
| "high": 325.15, | |
| "low": 323.17, | |
| "close": 323.6, | |
| "volume": 7.9699e+06, | |
| "adjusted": 316.8 | |
| }, | |
| { | |
| "date": 14970, | |
| "open": 322.85, | |
| "high": 325.44, | |
| "low": 321.52, | |
| "close": 324.68, | |
| "volume": 8.922e+06, | |
| "adjusted": 317.85 | |
| }, | |
| { | |
| "date": 14971, | |
| "open": 325.91, | |
| "high": 326.66, | |
| "low": 325.06, | |
| "close": 325.47, | |
| "volume": 6.283e+06, | |
| "adjusted": 318.63 | |
| }, | |
| { | |
| "date": 14972, | |
| "open": 326.22, | |
| "high": 326.45, | |
| "low": 325.1, | |
| "close": 325.29, | |
| "volume": 5.8264e+06, | |
| "adjusted": 318.45 | |
| }, | |
| { | |
| "date": 14973, | |
| "open": 325.48, | |
| "high": 325.51, | |
| "low": 323.05, | |
| "close": 323.66, | |
| "volume": 5.6248e+06, | |
| "adjusted": 316.85 | |
| }, | |
| { | |
| "date": 14974, | |
| "open": 322.95, | |
| "high": 323.48, | |
| "low": 321.31, | |
| "close": 322.56, | |
| "volume": 6.911e+06, | |
| "adjusted": 315.78 | |
| }, | |
| { | |
| "date": 14977, | |
| "open": 325.64, | |
| "high": 330.26, | |
| "low": 324.84, | |
| "close": 329.57, | |
| "volume": 1.5898e+07, | |
| "adjusted": 322.64 | |
| }, | |
| { | |
| "date": 14978, | |
| "open": 332.44, | |
| "high": 332.5, | |
| "low": 328.15, | |
| "close": 331.29, | |
| "volume": 1.1039e+07, | |
| "adjusted": 324.32 | |
| }, | |
| { | |
| "date": 14979, | |
| "open": 329.55, | |
| "high": 334.34, | |
| "low": 329.5, | |
| "close": 334, | |
| "volume": 9.1257e+06, | |
| "adjusted": 326.98 | |
| }, | |
| { | |
| "date": 14980, | |
| "open": 334.72, | |
| "high": 335.25, | |
| "low": 332.9, | |
| "close": 333.73, | |
| "volume": 1.073e+07, | |
| "adjusted": 326.71 | |
| }, | |
| { | |
| "date": 14981, | |
| "open": 333.99, | |
| "high": 336.35, | |
| "low": 331.9, | |
| "close": 336.12, | |
| "volume": 1.114e+07, | |
| "adjusted": 329.05 | |
| }, | |
| { | |
| "date": 14984, | |
| "open": 338.83, | |
| "high": 343.23, | |
| "low": 337.17, | |
| "close": 342.45, | |
| "volume": 1.602e+07, | |
| "adjusted": 335.25 | |
| }, | |
| { | |
| "date": 14985, | |
| "open": 344.88, | |
| "high": 344.96, | |
| "low": 339.47, | |
| "close": 341.64, | |
| "volume": 1.5861e+07, | |
| "adjusted": 334.46 | |
| }, | |
| { | |
| "date": 14986, | |
| "open": 343.25, | |
| "high": 344.43, | |
| "low": 342, | |
| "close": 344.42, | |
| "volume": 1.0807e+07, | |
| "adjusted": 337.18 | |
| }, | |
| { | |
| "date": 14987, | |
| "open": 345.16, | |
| "high": 346.64, | |
| "low": 343.85, | |
| "close": 345.68, | |
| "volume": 1.0599e+07, | |
| "adjusted": 338.41 | |
| }, | |
| { | |
| "date": 14988, | |
| "open": 345.89, | |
| "high": 348.48, | |
| "low": 344.44, | |
| "close": 348.48, | |
| "volume": 1.103e+07, | |
| "adjusted": 341.15 | |
| }, | |
| { | |
| "date": 14992, | |
| "open": 329.52, | |
| "high": 344.76, | |
| "low": 326, | |
| "close": 340.65, | |
| "volume": 6.7178e+07, | |
| "adjusted": 333.49 | |
| }, | |
| { | |
| "date": 14993, | |
| "open": 348.35, | |
| "high": 348.6, | |
| "low": 336.88, | |
| "close": 338.84, | |
| "volume": 4.0558e+07, | |
| "adjusted": 331.72 | |
| }, | |
| { | |
| "date": 14994, | |
| "open": 336.43, | |
| "high": 338.3, | |
| "low": 330.12, | |
| "close": 332.68, | |
| "volume": 2.7314e+07, | |
| "adjusted": 325.69 | |
| }, | |
| { | |
| "date": 14995, | |
| "open": 333.77, | |
| "high": 334.88, | |
| "low": 326.63, | |
| "close": 326.72, | |
| "volume": 2.6943e+07, | |
| "adjusted": 319.85 | |
| }, | |
| { | |
| "date": 14998, | |
| "open": 326.87, | |
| "high": 337.45, | |
| "low": 326.72, | |
| "close": 337.45, | |
| "volume": 2.0524e+07, | |
| "adjusted": 330.35 | |
| }, | |
| { | |
| "date": 14999, | |
| "open": 336.33, | |
| "high": 341.44, | |
| "low": 334.57, | |
| "close": 341.4, | |
| "volume": 1.9531e+07, | |
| "adjusted": 334.22 | |
| }, | |
| { | |
| "date": 15000, | |
| "open": 342.96, | |
| "high": 345.6, | |
| "low": 341.5, | |
| "close": 343.85, | |
| "volume": 1.8103e+07, | |
| "adjusted": 336.62 | |
| }, | |
| { | |
| "date": 15001, | |
| "open": 343.78, | |
| "high": 344.69, | |
| "low": 342.83, | |
| "close": 343.21, | |
| "volume": 1.018e+07, | |
| "adjusted": 335.99 | |
| }, | |
| { | |
| "date": 15002, | |
| "open": 344.17, | |
| "high": 344.4, | |
| "low": 333.53, | |
| "close": 336.1, | |
| "volume": 2.1145e+07, | |
| "adjusted": 329.03 | |
| }, | |
| { | |
| "date": 15005, | |
| "open": 335.8, | |
| "high": 340.04, | |
| "low": 334.3, | |
| "close": 339.32, | |
| "volume": 1.3473e+07, | |
| "adjusted": 332.19 | |
| }, | |
| { | |
| "date": 15006, | |
| "open": 341.3, | |
| "high": 345.65, | |
| "low": 340.98, | |
| "close": 345.03, | |
| "volume": 1.5237e+07, | |
| "adjusted": 337.78 | |
| }, | |
| { | |
| "date": 15007, | |
| "open": 344.45, | |
| "high": 345.25, | |
| "low": 343.55, | |
| "close": 344.32, | |
| "volume": 9.2484e+06, | |
| "adjusted": 337.08 | |
| }, | |
| { | |
| "date": 15008, | |
| "open": 343.8, | |
| "high": 344.24, | |
| "low": 338.55, | |
| "close": 343.44, | |
| "volume": 1.4064e+07, | |
| "adjusted": 336.22 | |
| }, | |
| { | |
| "date": 15009, | |
| "open": 343.64, | |
| "high": 346.7, | |
| "low": 343.51, | |
| "close": 346.5, | |
| "volume": 1.1494e+07, | |
| "adjusted": 339.21 | |
| }, | |
| { | |
| "date": 15012, | |
| "open": 347.89, | |
| "high": 353.25, | |
| "low": 347.64, | |
| "close": 351.88, | |
| "volume": 1.7322e+07, | |
| "adjusted": 344.48 | |
| }, | |
| { | |
| "date": 15013, | |
| "open": 353.68, | |
| "high": 355.52, | |
| "low": 352.15, | |
| "close": 355.2, | |
| "volume": 1.3609e+07, | |
| "adjusted": 347.73 | |
| }, | |
| { | |
| "date": 15014, | |
| "open": 355.19, | |
| "high": 359, | |
| "low": 354.87, | |
| "close": 358.16, | |
| "volume": 1.7241e+07, | |
| "adjusted": 350.63 | |
| }, | |
| { | |
| "date": 15015, | |
| "open": 357.39, | |
| "high": 360, | |
| "low": 348, | |
| "close": 354.54, | |
| "volume": 3.3162e+07, | |
| "adjusted": 347.09 | |
| }, | |
| { | |
| "date": 15016, | |
| "open": 354.75, | |
| "high": 357.8, | |
| "low": 353.54, | |
| "close": 356.85, | |
| "volume": 1.3128e+07, | |
| "adjusted": 349.35 | |
| }, | |
| { | |
| "date": 15019, | |
| "open": 356.79, | |
| "high": 359.48, | |
| "low": 356.71, | |
| "close": 359.18, | |
| "volume": 1.1086e+07, | |
| "adjusted": 351.63 | |
| }, | |
| { | |
| "date": 15020, | |
| "open": 359.19, | |
| "high": 359.97, | |
| "low": 357.55, | |
| "close": 359.9, | |
| "volume": 1.0149e+07, | |
| "adjusted": 352.33 | |
| }, | |
| { | |
| "date": 15021, | |
| "open": 360.8, | |
| "high": 364.9, | |
| "low": 360.5, | |
| "close": 363.13, | |
| "volume": 1.7184e+07, | |
| "adjusted": 355.5 | |
| }, | |
| { | |
| "date": 15022, | |
| "open": 357.25, | |
| "high": 360.27, | |
| "low": 356.52, | |
| "close": 358.3, | |
| "volume": 1.8949e+07, | |
| "adjusted": 350.77 | |
| }, | |
| { | |
| "date": 15023, | |
| "open": 358.71, | |
| "high": 359.5, | |
| "low": 349.52, | |
| "close": 350.56, | |
| "volume": 2.9145e+07, | |
| "adjusted": 343.19 | |
| }, | |
| { | |
| "date": 15027, | |
| "open": 342.15, | |
| "high": 345.4, | |
| "low": 337.72, | |
| "close": 338.61, | |
| "volume": 3.1163e+07, | |
| "adjusted": 331.49 | |
| }, | |
| { | |
| "date": 15028, | |
| "open": 338.77, | |
| "high": 344.64, | |
| "low": 338.61, | |
| "close": 342.62, | |
| "volume": 2.3995e+07, | |
| "adjusted": 335.42 | |
| }, | |
| { | |
| "date": 15029, | |
| "open": 344.02, | |
| "high": 345.15, | |
| "low": 338.37, | |
| "close": 342.88, | |
| "volume": 1.7854e+07, | |
| "adjusted": 335.67 | |
| }, | |
| { | |
| "date": 15030, | |
| "open": 345.26, | |
| "high": 348.43, | |
| "low": 344.8, | |
| "close": 348.16, | |
| "volume": 1.3572e+07, | |
| "adjusted": 340.84 | |
| }, | |
| { | |
| "date": 15033, | |
| "open": 351.24, | |
| "high": 355.05, | |
| "low": 351.12, | |
| "close": 353.21, | |
| "volume": 1.4395e+07, | |
| "adjusted": 345.78 | |
| }, | |
| { | |
| "date": 15034, | |
| "open": 355.47, | |
| "high": 355.72, | |
| "low": 347.68, | |
| "close": 349.31, | |
| "volume": 1.6291e+07, | |
| "adjusted": 341.97 | |
| }, | |
| { | |
| "date": 15035, | |
| "open": 349.96, | |
| "high": 354.35, | |
| "low": 348.4, | |
| "close": 352.12, | |
| "volume": 2.1521e+07, | |
| "adjusted": 344.72 | |
| }, | |
| { | |
| "date": 15036, | |
| "open": 357.19, | |
| "high": 359.79, | |
| "low": 355.92, | |
| "close": 359.56, | |
| "volume": 1.7885e+07, | |
| "adjusted": 352 | |
| }, | |
| { | |
| "date": 15037, | |
| "open": 360.07, | |
| "high": 360.29, | |
| "low": 357.75, | |
| "close": 360, | |
| "volume": 1.6188e+07, | |
| "adjusted": 352.43 | |
| }, | |
| { | |
| "date": 15040, | |
| "open": 361.4, | |
| "high": 361.67, | |
| "low": 351.31, | |
| "close": 355.36, | |
| "volume": 1.9504e+07, | |
| "adjusted": 347.89 | |
| }, | |
| { | |
| "date": 15041, | |
| "open": 354.91, | |
| "high": 357.4, | |
| "low": 352.25, | |
| "close": 355.76, | |
| "volume": 1.2726e+07, | |
| "adjusted": 348.28 | |
| }, | |
| { | |
| "date": 15042, | |
| "open": 354.69, | |
| "high": 354.76, | |
| "low": 350.6, | |
| "close": 352.47, | |
| "volume": 1.6189e+07, | |
| "adjusted": 345.06 | |
| }, | |
| { | |
| "date": 15043, | |
| "open": 349.12, | |
| "high": 349.77, | |
| "low": 344.9, | |
| "close": 346.67, | |
| "volume": 1.8126e+07, | |
| "adjusted": 339.38 | |
| }, | |
| { | |
| "date": 15044, | |
| "open": 345.33, | |
| "high": 352.32, | |
| "low": 345, | |
| "close": 351.99, | |
| "volume": 1.6824e+07, | |
| "adjusted": 344.59 | |
| }, | |
| { | |
| "date": 15047, | |
| "open": 353.18, | |
| "high": 356.48, | |
| "low": 351.31, | |
| "close": 353.56, | |
| "volume": 1.557e+07, | |
| "adjusted": 346.13 | |
| }, | |
| { | |
| "date": 15048, | |
| "open": 342.1, | |
| "high": 347.84, | |
| "low": 340.1, | |
| "close": 345.43, | |
| "volume": 2.5753e+07, | |
| "adjusted": 338.17 | |
| }, | |
| { | |
| "date": 15049, | |
| "open": 342, | |
| "high": 343, | |
| "low": 326.26, | |
| "close": 330.01, | |
| "volume": 4.15e+07, | |
| "adjusted": 323.07 | |
| }, | |
| { | |
| "date": 15050, | |
| "open": 336.83, | |
| "high": 339.61, | |
| "low": 330.66, | |
| "close": 334.64, | |
| "volume": 2.3551e+07, | |
| "adjusted": 327.6 | |
| }, | |
| { | |
| "date": 15051, | |
| "open": 337.13, | |
| "high": 338.2, | |
| "low": 330, | |
| "close": 330.67, | |
| "volume": 2.69e+07, | |
| "adjusted": 323.72 | |
| }, | |
| { | |
| "date": 15054, | |
| "open": 335.99, | |
| "high": 339.74, | |
| "low": 335.26, | |
| "close": 339.3, | |
| "volume": 1.4621e+07, | |
| "adjusted": 332.17 | |
| }, | |
| { | |
| "date": 15055, | |
| "open": 342.56, | |
| "high": 342.62, | |
| "low": 339.14, | |
| "close": 341.2, | |
| "volume": 1.164e+07, | |
| "adjusted": 334.03 | |
| }, | |
| { | |
| "date": 15056, | |
| "open": 339.28, | |
| "high": 340.22, | |
| "low": 335.95, | |
| "close": 339.19, | |
| "volume": 1.3321e+07, | |
| "adjusted": 332.06 | |
| }, | |
| { | |
| "date": 15057, | |
| "open": 341.85, | |
| "high": 346, | |
| "low": 338.86, | |
| "close": 344.97, | |
| "volume": 1.4454e+07, | |
| "adjusted": 337.72 | |
| }, | |
| { | |
| "date": 15058, | |
| "open": 348.07, | |
| "high": 352.06, | |
| "low": 347.02, | |
| "close": 351.54, | |
| "volume": 1.6032e+07, | |
| "adjusted": 344.15 | |
| }, | |
| { | |
| "date": 15061, | |
| "open": 353.15, | |
| "high": 354.32, | |
| "low": 350.44, | |
| "close": 350.44, | |
| "volume": 1.1048e+07, | |
| "adjusted": 343.07 | |
| }, | |
| { | |
| "date": 15062, | |
| "open": 347.66, | |
| "high": 350.96, | |
| "low": 346.06, | |
| "close": 350.96, | |
| "volume": 1.2604e+07, | |
| "adjusted": 343.58 | |
| }, | |
| { | |
| "date": 15063, | |
| "open": 350.64, | |
| "high": 350.88, | |
| "low": 347.44, | |
| "close": 348.63, | |
| "volume": 1.1764e+07, | |
| "adjusted": 341.3 | |
| }, | |
| { | |
| "date": 15064, | |
| "open": 346.36, | |
| "high": 349.8, | |
| "low": 346.06, | |
| "close": 348.51, | |
| "volume": 9.7864e+06, | |
| "adjusted": 341.18 | |
| }, | |
| { | |
| "date": 15065, | |
| "open": 351.11, | |
| "high": 351.59, | |
| "low": 343.3, | |
| "close": 344.56, | |
| "volume": 1.4952e+07, | |
| "adjusted": 337.32 | |
| }, | |
| { | |
| "date": 15068, | |
| "open": 344.31, | |
| "high": 344.6, | |
| "low": 338.4, | |
| "close": 341.19, | |
| "volume": 1.6432e+07, | |
| "adjusted": 334.02 | |
| }, | |
| { | |
| "date": 15069, | |
| "open": 336.99, | |
| "high": 342.25, | |
| "low": 336, | |
| "close": 338.89, | |
| "volume": 1.724e+07, | |
| "adjusted": 331.76 | |
| }, | |
| { | |
| "date": 15070, | |
| "open": 341.22, | |
| "high": 343.9, | |
| "low": 337.14, | |
| "close": 338.04, | |
| "volume": 1.4376e+07, | |
| "adjusted": 330.93 | |
| }, | |
| { | |
| "date": 15071, | |
| "open": 338.1, | |
| "high": 340.43, | |
| "low": 336.03, | |
| "close": 338.08, | |
| "volume": 1.3337e+07, | |
| "adjusted": 330.97 | |
| }, | |
| { | |
| "date": 15072, | |
| "open": 339.92, | |
| "high": 340.15, | |
| "low": 333.95, | |
| "close": 335.06, | |
| "volume": 1.3483e+07, | |
| "adjusted": 328.02 | |
| }, | |
| { | |
| "date": 15075, | |
| "open": 334.06, | |
| "high": 335.67, | |
| "low": 330.02, | |
| "close": 330.8, | |
| "volume": 1.4248e+07, | |
| "adjusted": 323.84 | |
| }, | |
| { | |
| "date": 15076, | |
| "open": 330.49, | |
| "high": 333.73, | |
| "low": 330.2, | |
| "close": 332.4, | |
| "volume": 1.5201e+07, | |
| "adjusted": 325.41 | |
| }, | |
| { | |
| "date": 15077, | |
| "open": 335.02, | |
| "high": 336.14, | |
| "low": 332.52, | |
| "close": 336.13, | |
| "volume": 1.2365e+07, | |
| "adjusted": 329.06 | |
| }, | |
| { | |
| "date": 15078, | |
| "open": 334.8, | |
| "high": 336, | |
| "low": 332.06, | |
| "close": 332.42, | |
| "volume": 1.0779e+07, | |
| "adjusted": 325.43 | |
| }, | |
| { | |
| "date": 15079, | |
| "open": 333.3, | |
| "high": 333.64, | |
| "low": 326.8, | |
| "close": 327.46, | |
| "volume": 1.62e+07, | |
| "adjusted": 320.57 | |
| }, | |
| { | |
| "date": 15082, | |
| "open": 326.1, | |
| "high": 332.23, | |
| "low": 320.16, | |
| "close": 331.85, | |
| "volume": 2.1782e+07, | |
| "adjusted": 324.87 | |
| }, | |
| { | |
| "date": 15083, | |
| "open": 333.1, | |
| "high": 337.98, | |
| "low": 331.71, | |
| "close": 337.86, | |
| "volume": 1.4978e+07, | |
| "adjusted": 330.76 | |
| }, | |
| { | |
| "date": 15084, | |
| "open": 343.51, | |
| "high": 345.75, | |
| "low": 341.5, | |
| "close": 342.41, | |
| "volume": 2.5024e+07, | |
| "adjusted": 335.21 | |
| }, | |
| { | |
| "date": 15085, | |
| "open": 355, | |
| "high": 355.13, | |
| "low": 348.52, | |
| "close": 350.7, | |
| "volume": 2.6922e+07, | |
| "adjusted": 343.33 | |
| }, | |
| { | |
| "date": 15089, | |
| "open": 350.34, | |
| "high": 353.75, | |
| "low": 350.3, | |
| "close": 353.01, | |
| "volume": 9.5195e+06, | |
| "adjusted": 345.59 | |
| }, | |
| { | |
| "date": 15090, | |
| "open": 353.62, | |
| "high": 354.99, | |
| "low": 349.35, | |
| "close": 350.42, | |
| "volume": 1.21e+07, | |
| "adjusted": 343.05 | |
| }, | |
| { | |
| "date": 15091, | |
| "open": 352.24, | |
| "high": 352.35, | |
| "low": 347.1, | |
| "close": 350.15, | |
| "volume": 1.2722e+07, | |
| "adjusted": 342.79 | |
| }, | |
| { | |
| "date": 15092, | |
| "open": 346.19, | |
| "high": 349.75, | |
| "low": 345.52, | |
| "close": 346.75, | |
| "volume": 1.2891e+07, | |
| "adjusted": 339.46 | |
| }, | |
| { | |
| "date": 15093, | |
| "open": 346.78, | |
| "high": 353.95, | |
| "low": 346.67, | |
| "close": 350.13, | |
| "volume": 3.5941e+07, | |
| "adjusted": 342.77 | |
| }, | |
| { | |
| "date": 15096, | |
| "open": 349.74, | |
| "high": 350.47, | |
| "low": 345.5, | |
| "close": 346.28, | |
| "volume": 1.5811e+07, | |
| "adjusted": 339 | |
| }, | |
| { | |
| "date": 15097, | |
| "open": 347.99, | |
| "high": 349.89, | |
| "low": 345.62, | |
| "close": 348.2, | |
| "volume": 1.1191e+07, | |
| "adjusted": 340.88 | |
| }, | |
| { | |
| "date": 15098, | |
| "open": 348.26, | |
| "high": 351.83, | |
| "low": 346.88, | |
| "close": 349.57, | |
| "volume": 1.3902e+07, | |
| "adjusted": 342.22 | |
| }, | |
| { | |
| "date": 15099, | |
| "open": 348.4, | |
| "high": 350.95, | |
| "low": 346.05, | |
| "close": 346.75, | |
| "volume": 1.1999e+07, | |
| "adjusted": 339.46 | |
| }, | |
| { | |
| "date": 15100, | |
| "open": 349.69, | |
| "high": 350, | |
| "low": 346.21, | |
| "close": 346.66, | |
| "volume": 1.0005e+07, | |
| "adjusted": 339.37 | |
| }, | |
| { | |
| "date": 15103, | |
| "open": 347.86, | |
| "high": 349.2, | |
| "low": 346.53, | |
| "close": 347.6, | |
| "volume": 7.3124e+06, | |
| "adjusted": 340.29 | |
| }, | |
| { | |
| "date": 15104, | |
| "open": 348.89, | |
| "high": 349.69, | |
| "low": 346.66, | |
| "close": 349.45, | |
| "volume": 1.0075e+07, | |
| "adjusted": 342.1 | |
| }, | |
| { | |
| "date": 15105, | |
| "open": 349.02, | |
| "high": 350, | |
| "low": 345.24, | |
| "close": 347.23, | |
| "volume": 1.2e+07, | |
| "adjusted": 339.93 | |
| }, | |
| { | |
| "date": 15106, | |
| "open": 346.12, | |
| "high": 347.12, | |
| "low": 342.27, | |
| "close": 346.57, | |
| "volume": 1.15e+07, | |
| "adjusted": 339.28 | |
| }, | |
| { | |
| "date": 15107, | |
| "open": 345.66, | |
| "high": 346.25, | |
| "low": 340.35, | |
| "close": 340.5, | |
| "volume": 1.1647e+07, | |
| "adjusted": 333.34 | |
| }, | |
| { | |
| "date": 15110, | |
| "open": 339.2, | |
| "high": 341.22, | |
| "low": 332.6, | |
| "close": 333.3, | |
| "volume": 1.6063e+07, | |
| "adjusted": 326.29 | |
| }, | |
| { | |
| "date": 15111, | |
| "open": 332, | |
| "high": 336.14, | |
| "low": 330.73, | |
| "close": 336.14, | |
| "volume": 1.6155e+07, | |
| "adjusted": 329.07 | |
| }, | |
| { | |
| "date": 15112, | |
| "open": 336.47, | |
| "high": 341.05, | |
| "low": 336, | |
| "close": 339.87, | |
| "volume": 1.1956e+07, | |
| "adjusted": 332.72 | |
| }, | |
| { | |
| "date": 15113, | |
| "open": 342.08, | |
| "high": 342.41, | |
| "low": 338.67, | |
| "close": 340.53, | |
| "volume": 9.3275e+06, | |
| "adjusted": 333.37 | |
| }, | |
| { | |
| "date": 15114, | |
| "open": 339.56, | |
| "high": 340.95, | |
| "low": 335.02, | |
| "close": 335.22, | |
| "volume": 1.207e+07, | |
| "adjusted": 328.17 | |
| }, | |
| { | |
| "date": 15117, | |
| "open": 329.97, | |
| "high": 335.98, | |
| "low": 329.42, | |
| "close": 334.4, | |
| "volume": 1.37e+07, | |
| "adjusted": 327.37 | |
| }, | |
| { | |
| "date": 15118, | |
| "open": 335.5, | |
| "high": 335.9, | |
| "low": 331.34, | |
| "close": 332.19, | |
| "volume": 1.1497e+07, | |
| "adjusted": 325.21 | |
| }, | |
| { | |
| "date": 15119, | |
| "open": 336.78, | |
| "high": 338.56, | |
| "low": 332.85, | |
| "close": 336.78, | |
| "volume": 1.0508e+07, | |
| "adjusted": 329.7 | |
| }, | |
| { | |
| "date": 15120, | |
| "open": 335.97, | |
| "high": 336.89, | |
| "low": 334.43, | |
| "close": 335, | |
| "volume": 7.9486e+06, | |
| "adjusted": 327.96 | |
| }, | |
| { | |
| "date": 15121, | |
| "open": 334.8, | |
| "high": 337.63, | |
| "low": 334.31, | |
| "close": 337.41, | |
| "volume": 7.2714e+06, | |
| "adjusted": 330.32 | |
| }, | |
| { | |
| "date": 15125, | |
| "open": 341.1, | |
| "high": 347.83, | |
| "low": 341, | |
| "close": 347.83, | |
| "volume": 1.492e+07, | |
| "adjusted": 340.52 | |
| }, | |
| { | |
| "date": 15126, | |
| "open": 348.87, | |
| "high": 352.13, | |
| "low": 344.65, | |
| "close": 345.51, | |
| "volume": 1.981e+07, | |
| "adjusted": 338.25 | |
| }, | |
| { | |
| "date": 15127, | |
| "open": 346.5, | |
| "high": 347.98, | |
| "low": 344.3, | |
| "close": 346.1, | |
| "volume": 1.2099e+07, | |
| "adjusted": 338.82 | |
| }, | |
| { | |
| "date": 15128, | |
| "open": 343.18, | |
| "high": 345.33, | |
| "low": 342.01, | |
| "close": 343.44, | |
| "volume": 1.1187e+07, | |
| "adjusted": 336.22 | |
| }, | |
| { | |
| "date": 15131, | |
| "open": 345.7, | |
| "high": 347.05, | |
| "low": 337.81, | |
| "close": 338.04, | |
| "volume": 1.6498e+07, | |
| "adjusted": 330.93 | |
| }, | |
| { | |
| "date": 15132, | |
| "open": 338.17, | |
| "high": 338.22, | |
| "low": 331.9, | |
| "close": 332.04, | |
| "volume": 1.8921e+07, | |
| "adjusted": 325.06 | |
| }, | |
| { | |
| "date": 15133, | |
| "open": 331.78, | |
| "high": 334.8, | |
| "low": 330.65, | |
| "close": 332.24, | |
| "volume": 1.1919e+07, | |
| "adjusted": 325.25 | |
| }, | |
| { | |
| "date": 15134, | |
| "open": 333.25, | |
| "high": 333.67, | |
| "low": 330.75, | |
| "close": 331.49, | |
| "volume": 9.8246e+06, | |
| "adjusted": 324.52 | |
| }, | |
| { | |
| "date": 15135, | |
| "open": 330.55, | |
| "high": 331.66, | |
| "low": 325.51, | |
| "close": 325.9, | |
| "volume": 1.5498e+07, | |
| "adjusted": 319.05 | |
| }, | |
| { | |
| "date": 15138, | |
| "open": 326.6, | |
| "high": 328.31, | |
| "low": 325.07, | |
| "close": 326.6, | |
| "volume": 1.1773e+07, | |
| "adjusted": 319.73 | |
| }, | |
| { | |
| "date": 15139, | |
| "open": 330, | |
| "high": 333.25, | |
| "low": 329.31, | |
| "close": 332.44, | |
| "volume": 1.1949e+07, | |
| "adjusted": 325.45 | |
| }, | |
| { | |
| "date": 15140, | |
| "open": 329.75, | |
| "high": 330.3, | |
| "low": 324.88, | |
| "close": 326.75, | |
| "volume": 1.4257e+07, | |
| "adjusted": 319.88 | |
| }, | |
| { | |
| "date": 15141, | |
| "open": 326.9, | |
| "high": 328.68, | |
| "low": 318.33, | |
| "close": 325.16, | |
| "volume": 1.8235e+07, | |
| "adjusted": 318.32 | |
| }, | |
| { | |
| "date": 15142, | |
| "open": 328.99, | |
| "high": 329.25, | |
| "low": 319.36, | |
| "close": 320.26, | |
| "volume": 2.1965e+07, | |
| "adjusted": 313.53 | |
| }, | |
| { | |
| "date": 15145, | |
| "open": 317.36, | |
| "high": 317.7, | |
| "low": 310.5, | |
| "close": 315.32, | |
| "volume": 2.288e+07, | |
| "adjusted": 308.69 | |
| }, | |
| { | |
| "date": 15146, | |
| "open": 316.68, | |
| "high": 325.8, | |
| "low": 315.2, | |
| "close": 325.3, | |
| "volume": 1.7621e+07, | |
| "adjusted": 318.46 | |
| }, | |
| { | |
| "date": 15147, | |
| "open": 325.16, | |
| "high": 328.9, | |
| "low": 322.38, | |
| "close": 322.61, | |
| "volume": 1.3949e+07, | |
| "adjusted": 315.83 | |
| }, | |
| { | |
| "date": 15148, | |
| "open": 318.94, | |
| "high": 331.69, | |
| "low": 318.12, | |
| "close": 331.23, | |
| "volume": 1.9991e+07, | |
| "adjusted": 324.27 | |
| }, | |
| { | |
| "date": 15149, | |
| "open": 331.37, | |
| "high": 333.15, | |
| "low": 325.09, | |
| "close": 326.35, | |
| "volume": 1.5707e+07, | |
| "adjusted": 319.49 | |
| }, | |
| { | |
| "date": 15152, | |
| "open": 327.59, | |
| "high": 333.9, | |
| "low": 327.25, | |
| "close": 332.04, | |
| "volume": 1.2136e+07, | |
| "adjusted": 325.06 | |
| }, | |
| { | |
| "date": 15153, | |
| "open": 333.65, | |
| "high": 336.7, | |
| "low": 333.44, | |
| "close": 335.26, | |
| "volume": 1.0511e+07, | |
| "adjusted": 328.21 | |
| }, | |
| { | |
| "date": 15154, | |
| "open": 336.04, | |
| "high": 336.37, | |
| "low": 331.88, | |
| "close": 334.04, | |
| "volume": 1.2591e+07, | |
| "adjusted": 327.02 | |
| }, | |
| { | |
| "date": 15155, | |
| "open": 334.7, | |
| "high": 336.13, | |
| "low": 332.84, | |
| "close": 335.67, | |
| "volume": 1.1534e+07, | |
| "adjusted": 328.61 | |
| }, | |
| { | |
| "date": 15156, | |
| "open": 335.95, | |
| "high": 343.5, | |
| "low": 334.2, | |
| "close": 343.26, | |
| "volume": 1.5547e+07, | |
| "adjusted": 336.04 | |
| }, | |
| { | |
| "date": 15160, | |
| "open": 343, | |
| "high": 349.83, | |
| "low": 342.5, | |
| "close": 349.43, | |
| "volume": 1.268e+07, | |
| "adjusted": 342.08 | |
| }, | |
| { | |
| "date": 15161, | |
| "open": 348.95, | |
| "high": 354.1, | |
| "low": 346.71, | |
| "close": 351.76, | |
| "volume": 1.5879e+07, | |
| "adjusted": 344.36 | |
| }, | |
| { | |
| "date": 15162, | |
| "open": 354.67, | |
| "high": 358, | |
| "low": 354, | |
| "close": 357.2, | |
| "volume": 1.4274e+07, | |
| "adjusted": 349.69 | |
| }, | |
| { | |
| "date": 15163, | |
| "open": 353.34, | |
| "high": 360, | |
| "low": 352.2, | |
| "close": 359.71, | |
| "volume": 1.7497e+07, | |
| "adjusted": 352.15 | |
| }, | |
| { | |
| "date": 15166, | |
| "open": 356.34, | |
| "high": 359.77, | |
| "low": 352.82, | |
| "close": 354, | |
| "volume": 1.581e+07, | |
| "adjusted": 346.56 | |
| }, | |
| { | |
| "date": 15167, | |
| "open": 353.53, | |
| "high": 357.68, | |
| "low": 348.62, | |
| "close": 353.75, | |
| "volume": 1.6129e+07, | |
| "adjusted": 346.31 | |
| }, | |
| { | |
| "date": 15168, | |
| "open": 358.33, | |
| "high": 360, | |
| "low": 356.38, | |
| "close": 358.02, | |
| "volume": 1.3987e+07, | |
| "adjusted": 350.49 | |
| }, | |
| { | |
| "date": 15169, | |
| "open": 361.01, | |
| "high": 361.61, | |
| "low": 356.34, | |
| "close": 357.77, | |
| "volume": 1.5376e+07, | |
| "adjusted": 350.25 | |
| }, | |
| { | |
| "date": 15170, | |
| "open": 361.17, | |
| "high": 365, | |
| "low": 359.17, | |
| "close": 364.92, | |
| "volume": 1.7302e+07, | |
| "adjusted": 357.25 | |
| }, | |
| { | |
| "date": 15173, | |
| "open": 365.43, | |
| "high": 374.65, | |
| "low": 365.28, | |
| "close": 373.8, | |
| "volume": 2.0452e+07, | |
| "adjusted": 365.94 | |
| }, | |
| { | |
| "date": 15174, | |
| "open": 378, | |
| "high": 378.65, | |
| "low": 373.32, | |
| "close": 376.85, | |
| "volume": 2.9255e+07, | |
| "adjusted": 368.93 | |
| }, | |
| { | |
| "date": 15175, | |
| "open": 396.12, | |
| "high": 396.27, | |
| "low": 386, | |
| "close": 386.9, | |
| "volume": 3.3619e+07, | |
| "adjusted": 378.77 | |
| }, | |
| { | |
| "date": 15176, | |
| "open": 386.95, | |
| "high": 390.06, | |
| "low": 383.9, | |
| "close": 387.29, | |
| "volume": 1.8805e+07, | |
| "adjusted": 379.15 | |
| }, | |
| { | |
| "date": 15177, | |
| "open": 388.32, | |
| "high": 395.05, | |
| "low": 387.75, | |
| "close": 393.3, | |
| "volume": 1.8455e+07, | |
| "adjusted": 385.03 | |
| }, | |
| { | |
| "date": 15180, | |
| "open": 390.35, | |
| "high": 400, | |
| "low": 389.62, | |
| "close": 398.5, | |
| "volume": 2.1064e+07, | |
| "adjusted": 390.12 | |
| }, | |
| { | |
| "date": 15181, | |
| "open": 400, | |
| "high": 404.5, | |
| "low": 399.68, | |
| "close": 403.41, | |
| "volume": 1.7021e+07, | |
| "adjusted": 394.93 | |
| }, | |
| { | |
| "date": 15182, | |
| "open": 400.59, | |
| "high": 402.64, | |
| "low": 392.15, | |
| "close": 392.59, | |
| "volume": 2.3547e+07, | |
| "adjusted": 384.34 | |
| }, | |
| { | |
| "date": 15183, | |
| "open": 391.62, | |
| "high": 396.99, | |
| "low": 388.13, | |
| "close": 391.82, | |
| "volume": 2.1216e+07, | |
| "adjusted": 383.58 | |
| }, | |
| { | |
| "date": 15184, | |
| "open": 387.64, | |
| "high": 395.15, | |
| "low": 384, | |
| "close": 390.48, | |
| "volume": 2.2592e+07, | |
| "adjusted": 382.27 | |
| }, | |
| { | |
| "date": 15187, | |
| "open": 397.78, | |
| "high": 399.5, | |
| "low": 392.37, | |
| "close": 396.75, | |
| "volume": 2.1887e+07, | |
| "adjusted": 388.41 | |
| }, | |
| { | |
| "date": 15188, | |
| "open": 397.65, | |
| "high": 397.9, | |
| "low": 388.35, | |
| "close": 388.91, | |
| "volume": 2.2841e+07, | |
| "adjusted": 380.73 | |
| }, | |
| { | |
| "date": 15189, | |
| "open": 390.98, | |
| "high": 393.55, | |
| "low": 382.24, | |
| "close": 392.57, | |
| "volume": 2.6161e+07, | |
| "adjusted": 384.32 | |
| }, | |
| { | |
| "date": 15190, | |
| "open": 389.41, | |
| "high": 391.32, | |
| "low": 377.35, | |
| "close": 377.37, | |
| "volume": 3.1122e+07, | |
| "adjusted": 369.44 | |
| }, | |
| { | |
| "date": 15191, | |
| "open": 380.44, | |
| "high": 383.5, | |
| "low": 362.57, | |
| "close": 373.62, | |
| "volume": 4.3021e+07, | |
| "adjusted": 365.76 | |
| }, | |
| { | |
| "date": 15194, | |
| "open": 361.69, | |
| "high": 367.77, | |
| "low": 353.02, | |
| "close": 353.21, | |
| "volume": 4.0851e+07, | |
| "adjusted": 345.78 | |
| }, | |
| { | |
| "date": 15195, | |
| "open": 361.3, | |
| "high": 374.61, | |
| "low": 355, | |
| "close": 374.01, | |
| "volume": 3.8664e+07, | |
| "adjusted": 366.15 | |
| }, | |
| { | |
| "date": 15196, | |
| "open": 371.15, | |
| "high": 374.65, | |
| "low": 362.5, | |
| "close": 363.69, | |
| "volume": 3.1381e+07, | |
| "adjusted": 356.04 | |
| }, | |
| { | |
| "date": 15197, | |
| "open": 370.52, | |
| "high": 375.45, | |
| "low": 364.72, | |
| "close": 373.7, | |
| "volume": 2.6499e+07, | |
| "adjusted": 365.84 | |
| }, | |
| { | |
| "date": 15198, | |
| "open": 378.07, | |
| "high": 379.64, | |
| "low": 374.23, | |
| "close": 376.99, | |
| "volume": 1.8892e+07, | |
| "adjusted": 369.06 | |
| }, | |
| { | |
| "date": 15201, | |
| "open": 379.63, | |
| "high": 384.97, | |
| "low": 378.09, | |
| "close": 383.41, | |
| "volume": 1.6448e+07, | |
| "adjusted": 375.35 | |
| }, | |
| { | |
| "date": 15202, | |
| "open": 381.52, | |
| "high": 383.37, | |
| "low": 376.06, | |
| "close": 380.48, | |
| "volume": 1.7812e+07, | |
| "adjusted": 372.48 | |
| }, | |
| { | |
| "date": 15203, | |
| "open": 382.31, | |
| "high": 384.52, | |
| "low": 378, | |
| "close": 380.44, | |
| "volume": 1.5788e+07, | |
| "adjusted": 372.44 | |
| }, | |
| { | |
| "date": 15204, | |
| "open": 370.84, | |
| "high": 372.65, | |
| "low": 361.37, | |
| "close": 366.05, | |
| "volume": 3.0408e+07, | |
| "adjusted": 358.35 | |
| }, | |
| { | |
| "date": 15205, | |
| "open": 362.17, | |
| "high": 367, | |
| "low": 356, | |
| "close": 356.03, | |
| "volume": 2.771e+07, | |
| "adjusted": 348.54 | |
| }, | |
| { | |
| "date": 15208, | |
| "open": 364.51, | |
| "high": 364.88, | |
| "low": 355.09, | |
| "close": 356.44, | |
| "volume": 1.9118e+07, | |
| "adjusted": 348.95 | |
| }, | |
| { | |
| "date": 15209, | |
| "open": 360.3, | |
| "high": 373.64, | |
| "low": 357, | |
| "close": 373.6, | |
| "volume": 2.3458e+07, | |
| "adjusted": 365.74 | |
| }, | |
| { | |
| "date": 15210, | |
| "open": 373.47, | |
| "high": 378.96, | |
| "low": 370.6, | |
| "close": 376.18, | |
| "volume": 2.2367e+07, | |
| "adjusted": 368.27 | |
| }, | |
| { | |
| "date": 15211, | |
| "open": 365.08, | |
| "high": 375.45, | |
| "low": 365, | |
| "close": 373.72, | |
| "volume": 3.112e+07, | |
| "adjusted": 365.86 | |
| }, | |
| { | |
| "date": 15212, | |
| "open": 371.17, | |
| "high": 383.8, | |
| "low": 370.8, | |
| "close": 383.58, | |
| "volume": 2.291e+07, | |
| "adjusted": 375.52 | |
| }, | |
| { | |
| "date": 15215, | |
| "open": 388.18, | |
| "high": 391.5, | |
| "low": 388, | |
| "close": 389.97, | |
| "volume": 1.4474e+07, | |
| "adjusted": 381.77 | |
| }, | |
| { | |
| "date": 15216, | |
| "open": 388.25, | |
| "high": 391.84, | |
| "low": 386.21, | |
| "close": 389.99, | |
| "volume": 1.4926e+07, | |
| "adjusted": 381.79 | |
| }, | |
| { | |
| "date": 15217, | |
| "open": 390.57, | |
| "high": 392.08, | |
| "low": 381.86, | |
| "close": 384.83, | |
| "volume": 1.8664e+07, | |
| "adjusted": 376.74 | |
| }, | |
| { | |
| "date": 15218, | |
| "open": 385.82, | |
| "high": 387.34, | |
| "low": 380.72, | |
| "close": 381.03, | |
| "volume": 1.2276e+07, | |
| "adjusted": 373.02 | |
| }, | |
| { | |
| "date": 15219, | |
| "open": 374.74, | |
| "high": 378, | |
| "low": 371.83, | |
| "close": 374.05, | |
| "volume": 1.5676e+07, | |
| "adjusted": 366.19 | |
| }, | |
| { | |
| "date": 15223, | |
| "open": 367.37, | |
| "high": 380.33, | |
| "low": 366.48, | |
| "close": 379.74, | |
| "volume": 1.8204e+07, | |
| "adjusted": 371.76 | |
| }, | |
| { | |
| "date": 15224, | |
| "open": 385.56, | |
| "high": 385.6, | |
| "low": 382, | |
| "close": 383.93, | |
| "volume": 1.2521e+07, | |
| "adjusted": 375.86 | |
| }, | |
| { | |
| "date": 15225, | |
| "open": 382.4, | |
| "high": 388.61, | |
| "low": 382.31, | |
| "close": 384.14, | |
| "volume": 1.4863e+07, | |
| "adjusted": 376.06 | |
| }, | |
| { | |
| "date": 15226, | |
| "open": 383.93, | |
| "high": 386, | |
| "low": 375.02, | |
| "close": 377.48, | |
| "volume": 2.0172e+07, | |
| "adjusted": 369.54 | |
| }, | |
| { | |
| "date": 15229, | |
| "open": 373, | |
| "high": 380.88, | |
| "low": 371.9, | |
| "close": 379.94, | |
| "volume": 1.6708e+07, | |
| "adjusted": 371.95 | |
| }, | |
| { | |
| "date": 15230, | |
| "open": 382.14, | |
| "high": 386.21, | |
| "low": 380.25, | |
| "close": 384.62, | |
| "volume": 1.5734e+07, | |
| "adjusted": 376.53 | |
| }, | |
| { | |
| "date": 15231, | |
| "open": 387.02, | |
| "high": 392.21, | |
| "low": 385.76, | |
| "close": 389.3, | |
| "volume": 1.9097e+07, | |
| "adjusted": 381.11 | |
| }, | |
| { | |
| "date": 15232, | |
| "open": 391.43, | |
| "high": 393.66, | |
| "low": 389.9, | |
| "close": 392.96, | |
| "volume": 1.4922e+07, | |
| "adjusted": 384.7 | |
| }, | |
| { | |
| "date": 15233, | |
| "open": 395.54, | |
| "high": 400.5, | |
| "low": 395.03, | |
| "close": 400.5, | |
| "volume": 2.4947e+07, | |
| "adjusted": 392.08 | |
| }, | |
| { | |
| "date": 15236, | |
| "open": 397, | |
| "high": 413.23, | |
| "low": 395.2, | |
| "close": 411.63, | |
| "volume": 2.9424e+07, | |
| "adjusted": 402.98 | |
| }, | |
| { | |
| "date": 15237, | |
| "open": 415.25, | |
| "high": 422.86, | |
| "low": 411.19, | |
| "close": 413.45, | |
| "volume": 2.7705e+07, | |
| "adjusted": 404.76 | |
| }, | |
| { | |
| "date": 15238, | |
| "open": 419.64, | |
| "high": 421.59, | |
| "low": 412, | |
| "close": 412.14, | |
| "volume": 2.1642e+07, | |
| "adjusted": 403.47 | |
| }, | |
| { | |
| "date": 15239, | |
| "open": 401.03, | |
| "high": 409.82, | |
| "low": 396.7, | |
| "close": 401.82, | |
| "volume": 3.4589e+07, | |
| "adjusted": 393.37 | |
| }, | |
| { | |
| "date": 15240, | |
| "open": 400.28, | |
| "high": 406.74, | |
| "low": 399.85, | |
| "close": 404.3, | |
| "volume": 1.951e+07, | |
| "adjusted": 395.8 | |
| }, | |
| { | |
| "date": 15243, | |
| "open": 399.86, | |
| "high": 403.98, | |
| "low": 391.3, | |
| "close": 403.17, | |
| "volume": 2.9031e+07, | |
| "adjusted": 394.69 | |
| }, | |
| { | |
| "date": 15244, | |
| "open": 408.73, | |
| "high": 409.25, | |
| "low": 398.06, | |
| "close": 399.26, | |
| "volume": 2.2589e+07, | |
| "adjusted": 390.87 | |
| }, | |
| { | |
| "date": 15245, | |
| "open": 400.19, | |
| "high": 403.74, | |
| "low": 396.51, | |
| "close": 397.01, | |
| "volume": 1.5344e+07, | |
| "adjusted": 388.66 | |
| }, | |
| { | |
| "date": 15246, | |
| "open": 401.92, | |
| "high": 402.21, | |
| "low": 386.21, | |
| "close": 390.57, | |
| "volume": 2.3253e+07, | |
| "adjusted": 382.36 | |
| }, | |
| { | |
| "date": 15247, | |
| "open": 387.12, | |
| "high": 388.89, | |
| "low": 381.18, | |
| "close": 381.32, | |
| "volume": 1.9559e+07, | |
| "adjusted": 373.3 | |
| }, | |
| { | |
| "date": 15250, | |
| "open": 380.37, | |
| "high": 382.64, | |
| "low": 373.17, | |
| "close": 374.6, | |
| "volume": 2.3896e+07, | |
| "adjusted": 366.72 | |
| }, | |
| { | |
| "date": 15251, | |
| "open": 374.57, | |
| "high": 381.8, | |
| "low": 354.24, | |
| "close": 372.5, | |
| "volume": 4.406e+07, | |
| "adjusted": 364.67 | |
| }, | |
| { | |
| "date": 15252, | |
| "open": 367.86, | |
| "high": 379.82, | |
| "low": 360.3, | |
| "close": 378.25, | |
| "volume": 2.8088e+07, | |
| "adjusted": 370.3 | |
| }, | |
| { | |
| "date": 15253, | |
| "open": 373.33, | |
| "high": 384.78, | |
| "low": 371.8, | |
| "close": 377.37, | |
| "volume": 2.9021e+07, | |
| "adjusted": 369.44 | |
| }, | |
| { | |
| "date": 15254, | |
| "open": 375.78, | |
| "high": 377.74, | |
| "low": 368.49, | |
| "close": 369.8, | |
| "volume": 1.9123e+07, | |
| "adjusted": 362.02 | |
| }, | |
| { | |
| "date": 15257, | |
| "open": 379.09, | |
| "high": 388.81, | |
| "low": 378.21, | |
| "close": 388.81, | |
| "volume": 1.5804e+07, | |
| "adjusted": 380.64 | |
| }, | |
| { | |
| "date": 15258, | |
| "open": 392.57, | |
| "high": 403.18, | |
| "low": 391.5, | |
| "close": 400.29, | |
| "volume": 2.1632e+07, | |
| "adjusted": 391.87 | |
| }, | |
| { | |
| "date": 15259, | |
| "open": 407.34, | |
| "high": 409.25, | |
| "low": 400.14, | |
| "close": 402.19, | |
| "volume": 2.2224e+07, | |
| "adjusted": 393.73 | |
| }, | |
| { | |
| "date": 15260, | |
| "open": 404.98, | |
| "high": 408.43, | |
| "low": 402.85, | |
| "close": 408.43, | |
| "volume": 1.5221e+07, | |
| "adjusted": 399.84 | |
| }, | |
| { | |
| "date": 15261, | |
| "open": 416.83, | |
| "high": 422, | |
| "low": 415.27, | |
| "close": 422, | |
| "volume": 2.0477e+07, | |
| "adjusted": 413.13 | |
| }, | |
| { | |
| "date": 15264, | |
| "open": 421.74, | |
| "high": 426.7, | |
| "low": 415.94, | |
| "close": 419.99, | |
| "volume": 2.4502e+07, | |
| "adjusted": 411.16 | |
| }, | |
| { | |
| "date": 15265, | |
| "open": 421.76, | |
| "high": 424.81, | |
| "low": 415.99, | |
| "close": 422.24, | |
| "volume": 3.1486e+07, | |
| "adjusted": 413.36 | |
| }, | |
| { | |
| "date": 15266, | |
| "open": 401.35, | |
| "high": 408.42, | |
| "low": 397.8, | |
| "close": 398.62, | |
| "volume": 3.9431e+07, | |
| "adjusted": 390.24 | |
| }, | |
| { | |
| "date": 15267, | |
| "open": 400, | |
| "high": 400.35, | |
| "low": 394.21, | |
| "close": 395.31, | |
| "volume": 1.9617e+07, | |
| "adjusted": 387 | |
| }, | |
| { | |
| "date": 15268, | |
| "open": 398.1, | |
| "high": 399.14, | |
| "low": 390.75, | |
| "close": 392.87, | |
| "volume": 2.2187e+07, | |
| "adjusted": 384.61 | |
| }, | |
| { | |
| "date": 15271, | |
| "open": 396.18, | |
| "high": 406.5, | |
| "low": 395.4, | |
| "close": 405.77, | |
| "volume": 1.7933e+07, | |
| "adjusted": 397.24 | |
| }, | |
| { | |
| "date": 15272, | |
| "open": 405.03, | |
| "high": 406.55, | |
| "low": 397.38, | |
| "close": 397.77, | |
| "volume": 1.5372e+07, | |
| "adjusted": 389.41 | |
| }, | |
| { | |
| "date": 15273, | |
| "open": 401.76, | |
| "high": 402.55, | |
| "low": 393.15, | |
| "close": 400.6, | |
| "volume": 1.6297e+07, | |
| "adjusted": 392.18 | |
| }, | |
| { | |
| "date": 15274, | |
| "open": 407.56, | |
| "high": 409, | |
| "low": 401.89, | |
| "close": 404.69, | |
| "volume": 1.7667e+07, | |
| "adjusted": 396.18 | |
| }, | |
| { | |
| "date": 15275, | |
| "open": 403, | |
| "high": 406.35, | |
| "low": 402.51, | |
| "close": 404.95, | |
| "volume": 1.153e+07, | |
| "adjusted": 396.44 | |
| }, | |
| { | |
| "date": 15278, | |
| "open": 402.42, | |
| "high": 409.33, | |
| "low": 401.05, | |
| "close": 404.78, | |
| "volume": 1.3768e+07, | |
| "adjusted": 396.27 | |
| }, | |
| { | |
| "date": 15279, | |
| "open": 397.41, | |
| "high": 399.5, | |
| "low": 393.22, | |
| "close": 396.51, | |
| "volume": 1.8992e+07, | |
| "adjusted": 388.17 | |
| }, | |
| { | |
| "date": 15280, | |
| "open": 400.09, | |
| "high": 400.44, | |
| "low": 395.11, | |
| "close": 397.41, | |
| "volume": 1.1723e+07, | |
| "adjusted": 389.05 | |
| }, | |
| { | |
| "date": 15281, | |
| "open": 399.07, | |
| "high": 403.4, | |
| "low": 395.36, | |
| "close": 403.07, | |
| "volume": 1.5764e+07, | |
| "adjusted": 394.6 | |
| }, | |
| { | |
| "date": 15282, | |
| "open": 402.03, | |
| "high": 403.44, | |
| "low": 399.16, | |
| "close": 400.24, | |
| "volume": 1.0794e+07, | |
| "adjusted": 391.82 | |
| }, | |
| { | |
| "date": 15285, | |
| "open": 399.91, | |
| "high": 400, | |
| "low": 396.13, | |
| "close": 399.73, | |
| "volume": 9.6527e+06, | |
| "adjusted": 391.33 | |
| }, | |
| { | |
| "date": 15286, | |
| "open": 402.21, | |
| "high": 408, | |
| "low": 401.56, | |
| "close": 406.23, | |
| "volume": 1.4302e+07, | |
| "adjusted": 397.69 | |
| }, | |
| { | |
| "date": 15287, | |
| "open": 396.97, | |
| "high": 400.89, | |
| "low": 394.23, | |
| "close": 395.28, | |
| "volume": 1.9953e+07, | |
| "adjusted": 386.97 | |
| }, | |
| { | |
| "date": 15288, | |
| "open": 397.03, | |
| "high": 397.21, | |
| "low": 382.15, | |
| "close": 385.22, | |
| "volume": 2.6598e+07, | |
| "adjusted": 377.12 | |
| }, | |
| { | |
| "date": 15289, | |
| "open": 386.61, | |
| "high": 388.7, | |
| "low": 380.26, | |
| "close": 384.62, | |
| "volume": 2.3349e+07, | |
| "adjusted": 376.53 | |
| }, | |
| { | |
| "date": 15292, | |
| "open": 383.52, | |
| "high": 385.25, | |
| "low": 378.2, | |
| "close": 379.26, | |
| "volume": 1.5461e+07, | |
| "adjusted": 371.29 | |
| }, | |
| { | |
| "date": 15293, | |
| "open": 380.8, | |
| "high": 389.5, | |
| "low": 379.45, | |
| "close": 388.83, | |
| "volume": 1.5386e+07, | |
| "adjusted": 380.65 | |
| }, | |
| { | |
| "date": 15294, | |
| "open": 389.25, | |
| "high": 391.14, | |
| "low": 384.32, | |
| "close": 384.77, | |
| "volume": 1.2472e+07, | |
| "adjusted": 376.68 | |
| }, | |
| { | |
| "date": 15295, | |
| "open": 383.98, | |
| "high": 384.58, | |
| "low": 375.5, | |
| "close": 377.41, | |
| "volume": 1.7139e+07, | |
| "adjusted": 369.47 | |
| }, | |
| { | |
| "date": 15296, | |
| "open": 378.92, | |
| "high": 379.99, | |
| "low": 374.88, | |
| "close": 374.94, | |
| "volume": 1.3283e+07, | |
| "adjusted": 367.06 | |
| }, | |
| { | |
| "date": 15299, | |
| "open": 370.4, | |
| "high": 371.68, | |
| "low": 365.91, | |
| "close": 369.01, | |
| "volume": 1.5999e+07, | |
| "adjusted": 361.25 | |
| }, | |
| { | |
| "date": 15300, | |
| "open": 371.02, | |
| "high": 377.93, | |
| "low": 370.94, | |
| "close": 376.51, | |
| "volume": 1.4608e+07, | |
| "adjusted": 368.59 | |
| }, | |
| { | |
| "date": 15301, | |
| "open": 374.51, | |
| "high": 375.84, | |
| "low": 366.88, | |
| "close": 366.99, | |
| "volume": 1.5295e+07, | |
| "adjusted": 359.27 | |
| }, | |
| { | |
| "date": 15303, | |
| "open": 368.42, | |
| "high": 371.15, | |
| "low": 363.32, | |
| "close": 363.57, | |
| "volume": 9.0986e+06, | |
| "adjusted": 355.93 | |
| }, | |
| { | |
| "date": 15306, | |
| "open": 372.35, | |
| "high": 376.72, | |
| "low": 370.33, | |
| "close": 376.12, | |
| "volume": 1.2372e+07, | |
| "adjusted": 368.21 | |
| }, | |
| { | |
| "date": 15307, | |
| "open": 375.84, | |
| "high": 378.83, | |
| "low": 370.2, | |
| "close": 373.2, | |
| "volume": 1.3423e+07, | |
| "adjusted": 365.35 | |
| }, | |
| { | |
| "date": 15308, | |
| "open": 381.29, | |
| "high": 382.28, | |
| "low": 378.3, | |
| "close": 382.2, | |
| "volume": 1.4498e+07, | |
| "adjusted": 374.16 | |
| }, | |
| { | |
| "date": 15309, | |
| "open": 382.54, | |
| "high": 389, | |
| "low": 380.75, | |
| "close": 387.93, | |
| "volume": 1.3828e+07, | |
| "adjusted": 379.77 | |
| }, | |
| { | |
| "date": 15310, | |
| "open": 389.83, | |
| "high": 393.63, | |
| "low": 388.58, | |
| "close": 389.7, | |
| "volume": 1.3538e+07, | |
| "adjusted": 381.51 | |
| }, | |
| { | |
| "date": 15313, | |
| "open": 393.49, | |
| "high": 396.41, | |
| "low": 390.39, | |
| "close": 393.01, | |
| "volume": 1.2757e+07, | |
| "adjusted": 384.75 | |
| }, | |
| { | |
| "date": 15314, | |
| "open": 392.51, | |
| "high": 394.63, | |
| "low": 389.38, | |
| "close": 390.95, | |
| "volume": 1.0128e+07, | |
| "adjusted": 382.73 | |
| }, | |
| { | |
| "date": 15315, | |
| "open": 389.93, | |
| "high": 390.94, | |
| "low": 386.76, | |
| "close": 389.09, | |
| "volume": 1.0884e+07, | |
| "adjusted": 380.91 | |
| }, | |
| { | |
| "date": 15316, | |
| "open": 391.45, | |
| "high": 395.5, | |
| "low": 390.23, | |
| "close": 390.66, | |
| "volume": 1.3441e+07, | |
| "adjusted": 382.45 | |
| }, | |
| { | |
| "date": 15317, | |
| "open": 392.85, | |
| "high": 394.04, | |
| "low": 391.03, | |
| "close": 393.62, | |
| "volume": 1.0607e+07, | |
| "adjusted": 385.34 | |
| }, | |
| { | |
| "date": 15320, | |
| "open": 391.68, | |
| "high": 393.9, | |
| "low": 389.45, | |
| "close": 391.84, | |
| "volume": 1.0752e+07, | |
| "adjusted": 383.6 | |
| }, | |
| { | |
| "date": 15321, | |
| "open": 393, | |
| "high": 395.4, | |
| "low": 387.1, | |
| "close": 388.81, | |
| "volume": 1.2105e+07, | |
| "adjusted": 380.64 | |
| }, | |
| { | |
| "date": 15322, | |
| "open": 386.7, | |
| "high": 387.38, | |
| "low": 377.68, | |
| "close": 380.19, | |
| "volume": 1.4532e+07, | |
| "adjusted": 372.2 | |
| }, | |
| { | |
| "date": 15323, | |
| "open": 383.33, | |
| "high": 383.74, | |
| "low": 378.31, | |
| "close": 378.94, | |
| "volume": 9.15e+06, | |
| "adjusted": 370.97 | |
| }, | |
| { | |
| "date": 15324, | |
| "open": 380.36, | |
| "high": 384.15, | |
| "low": 379.57, | |
| "close": 381.02, | |
| "volume": 1.5053e+07, | |
| "adjusted": 373.01 | |
| }, | |
| { | |
| "date": 15327, | |
| "open": 382.47, | |
| "high": 384.85, | |
| "low": 380.48, | |
| "close": 382.21, | |
| "volume": 8.4118e+06, | |
| "adjusted": 374.17 | |
| }, | |
| { | |
| "date": 15328, | |
| "open": 387.76, | |
| "high": 396.1, | |
| "low": 387.26, | |
| "close": 395.95, | |
| "volume": 1.2043e+07, | |
| "adjusted": 387.62 | |
| }, | |
| { | |
| "date": 15329, | |
| "open": 396.69, | |
| "high": 397.3, | |
| "low": 392.01, | |
| "close": 396.45, | |
| "volume": 9.391e+06, | |
| "adjusted": 388.11 | |
| }, | |
| { | |
| "date": 15330, | |
| "open": 397, | |
| "high": 399.13, | |
| "low": 396.1, | |
| "close": 398.55, | |
| "volume": 7.2271e+06, | |
| "adjusted": 390.17 | |
| }, | |
| { | |
| "date": 15331, | |
| "open": 399.69, | |
| "high": 403.59, | |
| "low": 399.49, | |
| "close": 403.33, | |
| "volume": 9.6214e+06, | |
| "adjusted": 394.85 | |
| }, | |
| { | |
| "date": 15335, | |
| "open": 403.1, | |
| "high": 409.09, | |
| "low": 403.02, | |
| "close": 406.53, | |
| "volume": 9.467e+06, | |
| "adjusted": 397.98 | |
| }, | |
| { | |
| "date": 15336, | |
| "open": 406.89, | |
| "high": 408.25, | |
| "low": 401.34, | |
| "close": 402.64, | |
| "volume": 8.1665e+06, | |
| "adjusted": 394.17 | |
| }, | |
| { | |
| "date": 15337, | |
| "open": 403.4, | |
| "high": 405.65, | |
| "low": 400.51, | |
| "close": 405.12, | |
| "volume": 7.7135e+06, | |
| "adjusted": 396.6 | |
| }, | |
| { | |
| "date": 15338, | |
| "open": 403.51, | |
| "high": 406.28, | |
| "low": 403.49, | |
| "close": 405, | |
| "volume": 6.4165e+06, | |
| "adjusted": 396.48 | |
| }, | |
| { | |
| "date": 15342, | |
| "open": 409.4, | |
| "high": 412.5, | |
| "low": 409, | |
| "close": 411.23, | |
| "volume": 1.0794e+07, | |
| "adjusted": 402.58 | |
| }, | |
| { | |
| "date": 15343, | |
| "open": 410, | |
| "high": 414.68, | |
| "low": 409.28, | |
| "close": 413.44, | |
| "volume": 9.2865e+06, | |
| "adjusted": 404.75 | |
| }, | |
| { | |
| "date": 15344, | |
| "open": 414.95, | |
| "high": 418.55, | |
| "low": 412.67, | |
| "close": 418.03, | |
| "volume": 9.6882e+06, | |
| "adjusted": 409.24 | |
| }, | |
| { | |
| "date": 15345, | |
| "open": 419.77, | |
| "high": 422.75, | |
| "low": 419.22, | |
| "close": 422.4, | |
| "volume": 1.1368e+07, | |
| "adjusted": 413.52 | |
| }, | |
| { | |
| "date": 15348, | |
| "open": 425.5, | |
| "high": 427.75, | |
| "low": 421.35, | |
| "close": 421.73, | |
| "volume": 1.4072e+07, | |
| "adjusted": 412.86 | |
| }, | |
| { | |
| "date": 15349, | |
| "open": 425.91, | |
| "high": 426, | |
| "low": 421.5, | |
| "close": 423.24, | |
| "volume": 9.2213e+06, | |
| "adjusted": 414.34 | |
| }, | |
| { | |
| "date": 15350, | |
| "open": 422.68, | |
| "high": 422.85, | |
| "low": 419.31, | |
| "close": 422.55, | |
| "volume": 7.6816e+06, | |
| "adjusted": 413.67 | |
| }, | |
| { | |
| "date": 15351, | |
| "open": 422.28, | |
| "high": 422.9, | |
| "low": 418.75, | |
| "close": 421.39, | |
| "volume": 7.5924e+06, | |
| "adjusted": 412.53 | |
| }, | |
| { | |
| "date": 15352, | |
| "open": 419.7, | |
| "high": 420.45, | |
| "low": 418.66, | |
| "close": 419.81, | |
| "volume": 8.0722e+06, | |
| "adjusted": 410.98 | |
| }, | |
| { | |
| "date": 15356, | |
| "open": 424.2, | |
| "high": 425.99, | |
| "low": 422.96, | |
| "close": 424.7, | |
| "volume": 8.6749e+06, | |
| "adjusted": 415.77 | |
| }, | |
| { | |
| "date": 15357, | |
| "open": 426.96, | |
| "high": 429.47, | |
| "low": 426.3, | |
| "close": 429.11, | |
| "volume": 9.8854e+06, | |
| "adjusted": 420.09 | |
| }, | |
| { | |
| "date": 15358, | |
| "open": 430.15, | |
| "high": 431.37, | |
| "low": 426.51, | |
| "close": 427.75, | |
| "volume": 9.3478e+06, | |
| "adjusted": 418.76 | |
| }, | |
| { | |
| "date": 15359, | |
| "open": 427.49, | |
| "high": 427.5, | |
| "low": 419.75, | |
| "close": 420.3, | |
| "volume": 1.4785e+07, | |
| "adjusted": 411.46 | |
| }, | |
| { | |
| "date": 15362, | |
| "open": 422.67, | |
| "high": 428.45, | |
| "low": 422.3, | |
| "close": 427.41, | |
| "volume": 1.0931e+07, | |
| "adjusted": 418.42 | |
| }, | |
| { | |
| "date": 15363, | |
| "open": 425.1, | |
| "high": 425.1, | |
| "low": 419.55, | |
| "close": 420.41, | |
| "volume": 1.9558e+07, | |
| "adjusted": 411.57 | |
| }, | |
| { | |
| "date": 15364, | |
| "open": 454.44, | |
| "high": 454.45, | |
| "low": 443.73, | |
| "close": 446.66, | |
| "volume": 3.4226e+07, | |
| "adjusted": 437.27 | |
| }, | |
| { | |
| "date": 15365, | |
| "open": 448.36, | |
| "high": 448.79, | |
| "low": 443.14, | |
| "close": 444.63, | |
| "volume": 1.1571e+07, | |
| "adjusted": 435.28 | |
| }, | |
| { | |
| "date": 15366, | |
| "open": 444.34, | |
| "high": 448.48, | |
| "low": 443.77, | |
| "close": 447.28, | |
| "volume": 1.0704e+07, | |
| "adjusted": 437.88 | |
| }, | |
| { | |
| "date": 15369, | |
| "open": 445.71, | |
| "high": 453.9, | |
| "low": 445.39, | |
| "close": 453.01, | |
| "volume": 1.3548e+07, | |
| "adjusted": 443.49 | |
| }, | |
| { | |
| "date": 15370, | |
| "open": 455.59, | |
| "high": 458.24, | |
| "low": 453.07, | |
| "close": 456.48, | |
| "volume": 1.3989e+07, | |
| "adjusted": 446.88 | |
| }, | |
| { | |
| "date": 15371, | |
| "open": 458.41, | |
| "high": 458.99, | |
| "low": 455.55, | |
| "close": 456.19, | |
| "volume": 9.6445e+06, | |
| "adjusted": 446.6 | |
| }, | |
| { | |
| "date": 15372, | |
| "open": 455.9, | |
| "high": 457.17, | |
| "low": 453.98, | |
| "close": 455.12, | |
| "volume": 6.6713e+06, | |
| "adjusted": 445.55 | |
| }, | |
| { | |
| "date": 15373, | |
| "open": 457.3, | |
| "high": 460, | |
| "low": 455.56, | |
| "close": 459.68, | |
| "volume": 1.0236e+07, | |
| "adjusted": 450.02 | |
| }, | |
| { | |
| "date": 15376, | |
| "open": 458.38, | |
| "high": 464.98, | |
| "low": 458.2, | |
| "close": 463.97, | |
| "volume": 8.9076e+06, | |
| "adjusted": 454.21 | |
| }, | |
| { | |
| "date": 15377, | |
| "open": 465.25, | |
| "high": 469.75, | |
| "low": 464.58, | |
| "close": 468.83, | |
| "volume": 1.1294e+07, | |
| "adjusted": 458.97 | |
| }, | |
| { | |
| "date": 15378, | |
| "open": 470.5, | |
| "high": 476.79, | |
| "low": 469.7, | |
| "close": 476.68, | |
| "volume": 1.4567e+07, | |
| "adjusted": 466.66 | |
| }, | |
| { | |
| "date": 15379, | |
| "open": 480.76, | |
| "high": 496.75, | |
| "low": 480.56, | |
| "close": 493.17, | |
| "volume": 3.1579e+07, | |
| "adjusted": 482.8 | |
| }, | |
| { | |
| "date": 15380, | |
| "open": 490.96, | |
| "high": 497.62, | |
| "low": 488.55, | |
| "close": 493.42, | |
| "volume": 2.2546e+07, | |
| "adjusted": 483.05 | |
| }, | |
| { | |
| "date": 15383, | |
| "open": 499.53, | |
| "high": 503.83, | |
| "low": 497.09, | |
| "close": 502.6, | |
| "volume": 1.8472e+07, | |
| "adjusted": 492.03 | |
| }, | |
| { | |
| "date": 15384, | |
| "open": 504.66, | |
| "high": 509.56, | |
| "low": 502, | |
| "close": 509.46, | |
| "volume": 1.6443e+07, | |
| "adjusted": 498.75 | |
| }, | |
| { | |
| "date": 15385, | |
| "open": 514.26, | |
| "high": 526.29, | |
| "low": 496.89, | |
| "close": 497.67, | |
| "volume": 5.379e+07, | |
| "adjusted": 487.21 | |
| }, | |
| { | |
| "date": 15386, | |
| "open": 491.5, | |
| "high": 504.89, | |
| "low": 486.63, | |
| "close": 502.21, | |
| "volume": 3.3734e+07, | |
| "adjusted": 491.65 | |
| }, | |
| { | |
| "date": 15387, | |
| "open": 503.11, | |
| "high": 507.77, | |
| "low": 500.3, | |
| "close": 502.12, | |
| "volume": 1.9136e+07, | |
| "adjusted": 491.56 | |
| }, | |
| { | |
| "date": 15391, | |
| "open": 506.88, | |
| "high": 514.85, | |
| "low": 504.12, | |
| "close": 514.85, | |
| "volume": 2.1628e+07, | |
| "adjusted": 504.03 | |
| }, | |
| { | |
| "date": 15392, | |
| "open": 513.08, | |
| "high": 515.49, | |
| "low": 509.07, | |
| "close": 513.04, | |
| "volume": 1.7261e+07, | |
| "adjusted": 502.25 | |
| }, | |
| { | |
| "date": 15393, | |
| "open": 515.08, | |
| "high": 517.83, | |
| "low": 509.5, | |
| "close": 516.39, | |
| "volume": 2.0287e+07, | |
| "adjusted": 505.53 | |
| }, | |
| { | |
| "date": 15394, | |
| "open": 519.67, | |
| "high": 522.9, | |
| "low": 518.64, | |
| "close": 522.41, | |
| "volume": 1.4824e+07, | |
| "adjusted": 511.43 | |
| }, | |
| { | |
| "date": 15397, | |
| "open": 521.31, | |
| "high": 528.5, | |
| "low": 516.28, | |
| "close": 525.76, | |
| "volume": 1.9556e+07, | |
| "adjusted": 514.71 | |
| }, | |
| { | |
| "date": 15398, | |
| "open": 527.96, | |
| "high": 535.41, | |
| "low": 525.85, | |
| "close": 535.41, | |
| "volume": 2.1442e+07, | |
| "adjusted": 524.15 | |
| }, | |
| { | |
| "date": 15399, | |
| "open": 541.56, | |
| "high": 547.61, | |
| "low": 535.7, | |
| "close": 542.44, | |
| "volume": 3.4e+07, | |
| "adjusted": 531.03 | |
| }, | |
| { | |
| "date": 15400, | |
| "open": 548.17, | |
| "high": 548.21, | |
| "low": 538.77, | |
| "close": 544.47, | |
| "volume": 2.4402e+07, | |
| "adjusted": 533.02 | |
| }, | |
| { | |
| "date": 15401, | |
| "open": 544.24, | |
| "high": 546.8, | |
| "low": 542.52, | |
| "close": 545.18, | |
| "volume": 1.5418e+07, | |
| "adjusted": 533.72 | |
| }, | |
| { | |
| "date": 15404, | |
| "open": 545.42, | |
| "high": 547.48, | |
| "low": 526, | |
| "close": 533.16, | |
| "volume": 2.8897e+07, | |
| "adjusted": 521.95 | |
| }, | |
| { | |
| "date": 15405, | |
| "open": 523.66, | |
| "high": 533.69, | |
| "low": 516.22, | |
| "close": 530.26, | |
| "volume": 2.8937e+07, | |
| "adjusted": 519.11 | |
| }, | |
| { | |
| "date": 15406, | |
| "open": 536.8, | |
| "high": 537.78, | |
| "low": 523.3, | |
| "close": 530.69, | |
| "volume": 2.8519e+07, | |
| "adjusted": 519.53 | |
| }, | |
| { | |
| "date": 15407, | |
| "open": 534.69, | |
| "high": 542.99, | |
| "low": 532.12, | |
| "close": 541.99, | |
| "volume": 1.8445e+07, | |
| "adjusted": 530.59 | |
| }, | |
| { | |
| "date": 15408, | |
| "open": 544.21, | |
| "high": 547.74, | |
| "low": 543.11, | |
| "close": 545.17, | |
| "volume": 1.4961e+07, | |
| "adjusted": 533.71 | |
| }, | |
| { | |
| "date": 15411, | |
| "open": 548.98, | |
| "high": 552, | |
| "low": 547, | |
| "close": 552, | |
| "volume": 1.4546e+07, | |
| "adjusted": 540.39 | |
| }, | |
| { | |
| "date": 15412, | |
| "open": 557.54, | |
| "high": 568.18, | |
| "low": 555.75, | |
| "close": 568.1, | |
| "volume": 2.4673e+07, | |
| "adjusted": 556.16 | |
| }, | |
| { | |
| "date": 15413, | |
| "open": 578.05, | |
| "high": 594.72, | |
| "low": 575.4, | |
| "close": 589.58, | |
| "volume": 5.0673e+07, | |
| "adjusted": 577.18 | |
| }, | |
| { | |
| "date": 15414, | |
| "open": 599.61, | |
| "high": 600.01, | |
| "low": 578.55, | |
| "close": 585.56, | |
| "volume": 4.1418e+07, | |
| "adjusted": 573.25 | |
| }, | |
| { | |
| "date": 15415, | |
| "open": 584.72, | |
| "high": 589.2, | |
| "low": 578, | |
| "close": 585.57, | |
| "volume": 2.9482e+07, | |
| "adjusted": 573.26 | |
| }, | |
| { | |
| "date": 15418, | |
| "open": 598.37, | |
| "high": 601.77, | |
| "low": 589.05, | |
| "close": 601.1, | |
| "volume": 3.2187e+07, | |
| "adjusted": 588.46 | |
| }, | |
| { | |
| "date": 15419, | |
| "open": 599.51, | |
| "high": 606.9, | |
| "low": 591.48, | |
| "close": 605.96, | |
| "volume": 2.9166e+07, | |
| "adjusted": 593.22 | |
| }, | |
| { | |
| "date": 15420, | |
| "open": 602.74, | |
| "high": 609.65, | |
| "low": 601.41, | |
| "close": 602.5, | |
| "volume": 2.3001e+07, | |
| "adjusted": 589.83 | |
| }, | |
| { | |
| "date": 15421, | |
| "open": 597.78, | |
| "high": 604.5, | |
| "low": 595.53, | |
| "close": 599.34, | |
| "volume": 2.2281e+07, | |
| "adjusted": 586.74 | |
| }, | |
| { | |
| "date": 15422, | |
| "open": 600.49, | |
| "high": 601.8, | |
| "low": 594.4, | |
| "close": 596.05, | |
| "volume": 1.5375e+07, | |
| "adjusted": 583.52 | |
| }, | |
| { | |
| "date": 15425, | |
| "open": 599.79, | |
| "high": 607.15, | |
| "low": 595.26, | |
| "close": 606.98, | |
| "volume": 2.1276e+07, | |
| "adjusted": 594.22 | |
| }, | |
| { | |
| "date": 15426, | |
| "open": 606.18, | |
| "high": 616.28, | |
| "low": 606.06, | |
| "close": 614.48, | |
| "volume": 2.1683e+07, | |
| "adjusted": 601.56 | |
| }, | |
| { | |
| "date": 15427, | |
| "open": 618.38, | |
| "high": 621.45, | |
| "low": 610.31, | |
| "close": 617.62, | |
| "volume": 2.3409e+07, | |
| "adjusted": 604.63 | |
| }, | |
| { | |
| "date": 15428, | |
| "open": 612.78, | |
| "high": 616.56, | |
| "low": 607.23, | |
| "close": 609.86, | |
| "volume": 2.1723e+07, | |
| "adjusted": 597.04 | |
| }, | |
| { | |
| "date": 15429, | |
| "open": 608.77, | |
| "high": 610.56, | |
| "low": 597.94, | |
| "close": 599.55, | |
| "volume": 2.6108e+07, | |
| "adjusted": 586.94 | |
| }, | |
| { | |
| "date": 15432, | |
| "open": 601.83, | |
| "high": 618.77, | |
| "low": 600.38, | |
| "close": 618.63, | |
| "volume": 2.137e+07, | |
| "adjusted": 605.62 | |
| }, | |
| { | |
| "date": 15433, | |
| "open": 627.3, | |
| "high": 632.21, | |
| "low": 622.51, | |
| "close": 629.32, | |
| "volume": 2.9806e+07, | |
| "adjusted": 616.09 | |
| }, | |
| { | |
| "date": 15434, | |
| "open": 624.35, | |
| "high": 625.86, | |
| "low": 617, | |
| "close": 624.31, | |
| "volume": 2.0464e+07, | |
| "adjusted": 611.18 | |
| }, | |
| { | |
| "date": 15435, | |
| "open": 626.98, | |
| "high": 634.66, | |
| "low": 623.4, | |
| "close": 633.68, | |
| "volume": 2.2904e+07, | |
| "adjusted": 620.36 | |
| }, | |
| { | |
| "date": 15439, | |
| "open": 626.13, | |
| "high": 639.84, | |
| "low": 625.3, | |
| "close": 636.23, | |
| "volume": 2.1341e+07, | |
| "adjusted": 622.85 | |
| }, | |
| { | |
| "date": 15440, | |
| "open": 639.93, | |
| "high": 644, | |
| "low": 626, | |
| "close": 628.44, | |
| "volume": 3.1776e+07, | |
| "adjusted": 615.23 | |
| }, | |
| { | |
| "date": 15441, | |
| "open": 636.2, | |
| "high": 636.87, | |
| "low": 623.34, | |
| "close": 626.2, | |
| "volume": 2.4879e+07, | |
| "adjusted": 613.03 | |
| }, | |
| { | |
| "date": 15442, | |
| "open": 625, | |
| "high": 631.33, | |
| "low": 620.5, | |
| "close": 622.77, | |
| "volume": 2.1941e+07, | |
| "adjusted": 609.68 | |
| }, | |
| { | |
| "date": 15443, | |
| "open": 624.11, | |
| "high": 624.7, | |
| "low": 603.51, | |
| "close": 605.23, | |
| "volume": 3.0702e+07, | |
| "adjusted": 592.5 | |
| }, | |
| { | |
| "date": 15446, | |
| "open": 610.06, | |
| "high": 610.28, | |
| "low": 578.25, | |
| "close": 580.13, | |
| "volume": 3.7528e+07, | |
| "adjusted": 567.93 | |
| }, | |
| { | |
| "date": 15447, | |
| "open": 578.94, | |
| "high": 610, | |
| "low": 571.91, | |
| "close": 609.7, | |
| "volume": 3.6626e+07, | |
| "adjusted": 596.88 | |
| }, | |
| { | |
| "date": 15448, | |
| "open": 613.72, | |
| "high": 620.25, | |
| "low": 602.71, | |
| "close": 608.34, | |
| "volume": 3.409e+07, | |
| "adjusted": 595.55 | |
| }, | |
| { | |
| "date": 15449, | |
| "open": 600.22, | |
| "high": 604.73, | |
| "low": 584.52, | |
| "close": 587.44, | |
| "volume": 2.9811e+07, | |
| "adjusted": 575.09 | |
| }, | |
| { | |
| "date": 15450, | |
| "open": 591.38, | |
| "high": 594.62, | |
| "low": 570.42, | |
| "close": 572.98, | |
| "volume": 3.6821e+07, | |
| "adjusted": 560.93 | |
| }, | |
| { | |
| "date": 15453, | |
| "open": 570.61, | |
| "high": 576.67, | |
| "low": 556.62, | |
| "close": 571.7, | |
| "volume": 3.4519e+07, | |
| "adjusted": 559.68 | |
| }, | |
| { | |
| "date": 15454, | |
| "open": 562.61, | |
| "high": 567.69, | |
| "low": 555, | |
| "close": 560.28, | |
| "volume": 3.8434e+07, | |
| "adjusted": 548.5 | |
| }, | |
| { | |
| "date": 15455, | |
| "open": 615.64, | |
| "high": 618, | |
| "low": 606, | |
| "close": 610, | |
| "volume": 3.2349e+07, | |
| "adjusted": 597.17 | |
| }, | |
| { | |
| "date": 15456, | |
| "open": 614.27, | |
| "high": 614.69, | |
| "low": 602.13, | |
| "close": 607.7, | |
| "volume": 1.9145e+07, | |
| "adjusted": 594.92 | |
| }, | |
| { | |
| "date": 15457, | |
| "open": 605.07, | |
| "high": 606.18, | |
| "low": 600.5, | |
| "close": 603, | |
| "volume": 1.4526e+07, | |
| "adjusted": 590.32 | |
| }, | |
| { | |
| "date": 15460, | |
| "open": 597.8, | |
| "high": 598.4, | |
| "low": 583, | |
| "close": 583.98, | |
| "volume": 1.8077e+07, | |
| "adjusted": 571.7 | |
| }, | |
| { | |
| "date": 15461, | |
| "open": 584.9, | |
| "high": 596.76, | |
| "low": 581.23, | |
| "close": 582.13, | |
| "volume": 2.1821e+07, | |
| "adjusted": 569.89 | |
| }, | |
| { | |
| "date": 15462, | |
| "open": 580.24, | |
| "high": 587.4, | |
| "low": 578.86, | |
| "close": 585.98, | |
| "volume": 1.5264e+07, | |
| "adjusted": 573.66 | |
| }, | |
| { | |
| "date": 15463, | |
| "open": 590.5, | |
| "high": 591.4, | |
| "low": 580.3, | |
| "close": 581.82, | |
| "volume": 1.3948e+07, | |
| "adjusted": 569.59 | |
| }, | |
| { | |
| "date": 15464, | |
| "open": 577.08, | |
| "high": 578.36, | |
| "low": 565.17, | |
| "close": 565.25, | |
| "volume": 1.8928e+07, | |
| "adjusted": 553.37 | |
| }, | |
| { | |
| "date": 15467, | |
| "open": 561.5, | |
| "high": 572.77, | |
| "low": 561.23, | |
| "close": 569.48, | |
| "volume": 1.6433e+07, | |
| "adjusted": 557.51 | |
| }, | |
| { | |
| "date": 15468, | |
| "open": 569.58, | |
| "high": 571.5, | |
| "low": 558.73, | |
| "close": 568.18, | |
| "volume": 1.7759e+07, | |
| "adjusted": 556.23 | |
| }, | |
| { | |
| "date": 15469, | |
| "open": 563.7, | |
| "high": 573.98, | |
| "low": 560.85, | |
| "close": 569.18, | |
| "volume": 1.7168e+07, | |
| "adjusted": 557.21 | |
| }, | |
| { | |
| "date": 15470, | |
| "open": 574.58, | |
| "high": 575.88, | |
| "low": 568.44, | |
| "close": 570.52, | |
| "volume": 1.19e+07, | |
| "adjusted": 558.52 | |
| }, | |
| { | |
| "date": 15471, | |
| "open": 565, | |
| "high": 574.47, | |
| "low": 564.35, | |
| "close": 566.71, | |
| "volume": 1.4269e+07, | |
| "adjusted": 554.79 | |
| }, | |
| { | |
| "date": 15474, | |
| "open": 562.57, | |
| "high": 567.51, | |
| "low": 557.6, | |
| "close": 558.22, | |
| "volume": 1.2594e+07, | |
| "adjusted": 546.48 | |
| }, | |
| { | |
| "date": 15475, | |
| "open": 561.45, | |
| "high": 563.22, | |
| "low": 551.75, | |
| "close": 553.17, | |
| "volume": 1.7012e+07, | |
| "adjusted": 541.54 | |
| }, | |
| { | |
| "date": 15476, | |
| "open": 554.05, | |
| "high": 556.89, | |
| "low": 541.04, | |
| "close": 546.08, | |
| "volume": 2.0032e+07, | |
| "adjusted": 534.6 | |
| }, | |
| { | |
| "date": 15477, | |
| "open": 545.31, | |
| "high": 547.5, | |
| "low": 530.12, | |
| "close": 530.12, | |
| "volume": 2.5615e+07, | |
| "adjusted": 518.97 | |
| }, | |
| { | |
| "date": 15478, | |
| "open": 533.96, | |
| "high": 543.41, | |
| "low": 522.18, | |
| "close": 530.38, | |
| "volume": 2.6153e+07, | |
| "adjusted": 519.23 | |
| }, | |
| { | |
| "date": 15481, | |
| "open": 534.5, | |
| "high": 561.54, | |
| "low": 534.05, | |
| "close": 561.28, | |
| "volume": 2.2539e+07, | |
| "adjusted": 549.48 | |
| }, | |
| { | |
| "date": 15482, | |
| "open": 569.55, | |
| "high": 573.88, | |
| "low": 552.58, | |
| "close": 556.97, | |
| "volume": 2.4817e+07, | |
| "adjusted": 545.26 | |
| }, | |
| { | |
| "date": 15483, | |
| "open": 557.5, | |
| "high": 572.8, | |
| "low": 553.23, | |
| "close": 570.56, | |
| "volume": 2.0889e+07, | |
| "adjusted": 558.56 | |
| }, | |
| { | |
| "date": 15484, | |
| "open": 575.87, | |
| "high": 576.5, | |
| "low": 561.23, | |
| "close": 565.32, | |
| "volume": 1.7722e+07, | |
| "adjusted": 553.43 | |
| }, | |
| { | |
| "date": 15485, | |
| "open": 564.59, | |
| "high": 565.85, | |
| "low": 558.47, | |
| "close": 562.29, | |
| "volume": 1.1732e+07, | |
| "adjusted": 550.47 | |
| }, | |
| { | |
| "date": 15489, | |
| "open": 570.9, | |
| "high": 574, | |
| "low": 565.31, | |
| "close": 572.27, | |
| "volume": 1.359e+07, | |
| "adjusted": 560.24 | |
| }, | |
| { | |
| "date": 15490, | |
| "open": 569.2, | |
| "high": 579.99, | |
| "low": 566.56, | |
| "close": 579.17, | |
| "volume": 1.8908e+07, | |
| "adjusted": 566.99 | |
| }, | |
| { | |
| "date": 15491, | |
| "open": 580.74, | |
| "high": 581.5, | |
| "low": 571.46, | |
| "close": 577.73, | |
| "volume": 1.756e+07, | |
| "adjusted": 565.58 | |
| }, | |
| { | |
| "date": 15492, | |
| "open": 569.16, | |
| "high": 572.65, | |
| "low": 560.52, | |
| "close": 560.99, | |
| "volume": 1.8607e+07, | |
| "adjusted": 549.19 | |
| }, | |
| { | |
| "date": 15495, | |
| "open": 561.5, | |
| "high": 567.5, | |
| "low": 548.5, | |
| "close": 564.29, | |
| "volume": 1.9893e+07, | |
| "adjusted": 552.43 | |
| }, | |
| { | |
| "date": 15496, | |
| "open": 561.27, | |
| "high": 566.47, | |
| "low": 558.33, | |
| "close": 562.83, | |
| "volume": 1.3865e+07, | |
| "adjusted": 551 | |
| }, | |
| { | |
| "date": 15497, | |
| "open": 567.77, | |
| "high": 573.85, | |
| "low": 565.5, | |
| "close": 571.46, | |
| "volume": 1.4338e+07, | |
| "adjusted": 559.44 | |
| }, | |
| { | |
| "date": 15498, | |
| "open": 577.29, | |
| "high": 577.32, | |
| "low": 570.5, | |
| "close": 571.72, | |
| "volume": 1.3563e+07, | |
| "adjusted": 559.7 | |
| }, | |
| { | |
| "date": 15499, | |
| "open": 571.6, | |
| "high": 580.58, | |
| "low": 569, | |
| "close": 580.32, | |
| "volume": 1.2411e+07, | |
| "adjusted": 568.12 | |
| }, | |
| { | |
| "date": 15502, | |
| "open": 587.72, | |
| "high": 588.5, | |
| "low": 570.63, | |
| "close": 571.17, | |
| "volume": 2.1117e+07, | |
| "adjusted": 559.16 | |
| }, | |
| { | |
| "date": 15503, | |
| "open": 574.46, | |
| "high": 576.62, | |
| "low": 566.7, | |
| "close": 576.16, | |
| "volume": 1.5549e+07, | |
| "adjusted": 564.05 | |
| }, | |
| { | |
| "date": 15504, | |
| "open": 574.52, | |
| "high": 578.48, | |
| "low": 570.38, | |
| "close": 572.16, | |
| "volume": 1.0485e+07, | |
| "adjusted": 560.13 | |
| }, | |
| { | |
| "date": 15505, | |
| "open": 571.24, | |
| "high": 573.5, | |
| "low": 567.26, | |
| "close": 571.53, | |
| "volume": 1.2342e+07, | |
| "adjusted": 559.51 | |
| }, | |
| { | |
| "date": 15506, | |
| "open": 571, | |
| "high": 574.62, | |
| "low": 569.55, | |
| "close": 574.13, | |
| "volume": 1.1973e+07, | |
| "adjusted": 562.06 | |
| }, | |
| { | |
| "date": 15509, | |
| "open": 570.96, | |
| "high": 587.89, | |
| "low": 570.37, | |
| "close": 585.78, | |
| "volume": 1.5729e+07, | |
| "adjusted": 573.46 | |
| }, | |
| { | |
| "date": 15510, | |
| "open": 583.4, | |
| "high": 590, | |
| "low": 583.1, | |
| "close": 587.41, | |
| "volume": 1.2907e+07, | |
| "adjusted": 575.06 | |
| }, | |
| { | |
| "date": 15511, | |
| "open": 588.21, | |
| "high": 589.25, | |
| "low": 580.8, | |
| "close": 585.74, | |
| "volume": 1.2819e+07, | |
| "adjusted": 573.42 | |
| }, | |
| { | |
| "date": 15512, | |
| "open": 585.44, | |
| "high": 588.22, | |
| "low": 577.44, | |
| "close": 577.67, | |
| "volume": 1.1655e+07, | |
| "adjusted": 565.52 | |
| }, | |
| { | |
| "date": 15513, | |
| "open": 579.04, | |
| "high": 582.19, | |
| "low": 575.42, | |
| "close": 582.1, | |
| "volume": 1.016e+07, | |
| "adjusted": 569.86 | |
| }, | |
| { | |
| "date": 15516, | |
| "open": 577.3, | |
| "high": 579.8, | |
| "low": 570.37, | |
| "close": 570.77, | |
| "volume": 1.0871e+07, | |
| "adjusted": 558.77 | |
| }, | |
| { | |
| "date": 15517, | |
| "open": 571.33, | |
| "high": 574.49, | |
| "low": 567.33, | |
| "close": 572.03, | |
| "volume": 9.8763e+06, | |
| "adjusted": 560 | |
| }, | |
| { | |
| "date": 15518, | |
| "open": 575, | |
| "high": 576.74, | |
| "low": 571.92, | |
| "close": 574.5, | |
| "volume": 7.2499e+06, | |
| "adjusted": 562.42 | |
| }, | |
| { | |
| "date": 15519, | |
| "open": 571.67, | |
| "high": 574, | |
| "low": 565.61, | |
| "close": 569.05, | |
| "volume": 1.0101e+07, | |
| "adjusted": 557.09 | |
| }, | |
| { | |
| "date": 15520, | |
| "open": 578, | |
| "high": 584, | |
| "low": 574.25, | |
| "close": 584, | |
| "volume": 1.5054e+07, | |
| "adjusted": 571.72 | |
| }, | |
| { | |
| "date": 15523, | |
| "open": 584.73, | |
| "high": 593.47, | |
| "low": 583.6, | |
| "close": 592.52, | |
| "volume": 1.4289e+07, | |
| "adjusted": 580.06 | |
| }, | |
| { | |
| "date": 15524, | |
| "open": 594.88, | |
| "high": 600, | |
| "low": 594, | |
| "close": 599.41, | |
| "volume": 8.6326e+06, | |
| "adjusted": 586.81 | |
| }, | |
| { | |
| "date": 15526, | |
| "open": 600.56, | |
| "high": 614.34, | |
| "low": 599.65, | |
| "close": 609.94, | |
| "volume": 1.7299e+07, | |
| "adjusted": 597.12 | |
| }, | |
| { | |
| "date": 15527, | |
| "open": 607.09, | |
| "high": 608.44, | |
| "low": 601.58, | |
| "close": 605.88, | |
| "volume": 1.4962e+07, | |
| "adjusted": 593.14 | |
| }, | |
| { | |
| "date": 15530, | |
| "open": 605.3, | |
| "high": 613.9, | |
| "low": 604.11, | |
| "close": 613.89, | |
| "volume": 1.355e+07, | |
| "adjusted": 600.98 | |
| }, | |
| { | |
| "date": 15531, | |
| "open": 617.97, | |
| "high": 619.87, | |
| "low": 605.31, | |
| "close": 608.21, | |
| "volume": 1.8284e+07, | |
| "adjusted": 595.42 | |
| }, | |
| { | |
| "date": 15532, | |
| "open": 606.12, | |
| "high": 607.66, | |
| "low": 597.22, | |
| "close": 604.43, | |
| "volume": 1.6761e+07, | |
| "adjusted": 591.72 | |
| }, | |
| { | |
| "date": 15533, | |
| "open": 600.24, | |
| "high": 603.47, | |
| "low": 592.68, | |
| "close": 598.9, | |
| "volume": 1.5287e+07, | |
| "adjusted": 586.31 | |
| }, | |
| { | |
| "date": 15534, | |
| "open": 602.95, | |
| "high": 607.19, | |
| "low": 600, | |
| "close": 604.97, | |
| "volume": 1.1122e+07, | |
| "adjusted": 592.25 | |
| }, | |
| { | |
| "date": 15537, | |
| "open": 605.12, | |
| "high": 611.62, | |
| "low": 605.02, | |
| "close": 606.91, | |
| "volume": 1.0759e+07, | |
| "adjusted": 594.15 | |
| }, | |
| { | |
| "date": 15538, | |
| "open": 610.79, | |
| "high": 611.5, | |
| "low": 603.15, | |
| "close": 606.94, | |
| "volume": 1.0487e+07, | |
| "adjusted": 594.18 | |
| }, | |
| { | |
| "date": 15539, | |
| "open": 606.59, | |
| "high": 608.34, | |
| "low": 603.56, | |
| "close": 606.26, | |
| "volume": 9.025e+06, | |
| "adjusted": 593.51 | |
| }, | |
| { | |
| "date": 15540, | |
| "open": 611.28, | |
| "high": 615.35, | |
| "low": 606, | |
| "close": 614.32, | |
| "volume": 1.5602e+07, | |
| "adjusted": 601.4 | |
| }, | |
| { | |
| "date": 15541, | |
| "open": 613.03, | |
| "high": 614.44, | |
| "low": 603.7, | |
| "close": 604.3, | |
| "volume": 1.4195e+07, | |
| "adjusted": 591.59 | |
| }, | |
| { | |
| "date": 15544, | |
| "open": 594.4, | |
| "high": 605.9, | |
| "low": 587.71, | |
| "close": 603.83, | |
| "volume": 1.7428e+07, | |
| "adjusted": 591.13 | |
| }, | |
| { | |
| "date": 15545, | |
| "open": 607.38, | |
| "high": 609.68, | |
| "low": 598.51, | |
| "close": 600.92, | |
| "volume": 2.0183e+07, | |
| "adjusted": 588.29 | |
| }, | |
| { | |
| "date": 15546, | |
| "open": 574.46, | |
| "high": 580.8, | |
| "low": 570, | |
| "close": 574.97, | |
| "volume": 3.1333e+07, | |
| "adjusted": 562.88 | |
| }, | |
| { | |
| "date": 15547, | |
| "open": 579.76, | |
| "high": 580.4, | |
| "low": 570.36, | |
| "close": 574.88, | |
| "volume": 1.4523e+07, | |
| "adjusted": 562.79 | |
| }, | |
| { | |
| "date": 15548, | |
| "open": 575.01, | |
| "high": 585.83, | |
| "low": 571.59, | |
| "close": 585.16, | |
| "volume": 1.4426e+07, | |
| "adjusted": 572.86 | |
| }, | |
| { | |
| "date": 15551, | |
| "open": 590.92, | |
| "high": 599.44, | |
| "low": 587.82, | |
| "close": 595.03, | |
| "volume": 1.3541e+07, | |
| "adjusted": 582.52 | |
| }, | |
| { | |
| "date": 15552, | |
| "open": 603.23, | |
| "high": 611.7, | |
| "low": 602.72, | |
| "close": 610.76, | |
| "volume": 1.6512e+07, | |
| "adjusted": 597.92 | |
| }, | |
| { | |
| "date": 15553, | |
| "open": 615.91, | |
| "high": 616.4, | |
| "low": 603, | |
| "close": 606.81, | |
| "volume": 1.3732e+07, | |
| "adjusted": 594.05 | |
| }, | |
| { | |
| "date": 15554, | |
| "open": 602.84, | |
| "high": 610.69, | |
| "low": 600.25, | |
| "close": 607.79, | |
| "volume": 1.1863e+07, | |
| "adjusted": 595.01 | |
| }, | |
| { | |
| "date": 15555, | |
| "open": 613.63, | |
| "high": 617.98, | |
| "low": 611.56, | |
| "close": 615.7, | |
| "volume": 1.2319e+07, | |
| "adjusted": 602.75 | |
| }, | |
| { | |
| "date": 15558, | |
| "open": 617.29, | |
| "high": 624.87, | |
| "low": 615.26, | |
| "close": 622.55, | |
| "volume": 1.0789e+07, | |
| "adjusted": 609.46 | |
| }, | |
| { | |
| "date": 15559, | |
| "open": 622.77, | |
| "high": 625, | |
| "low": 618.04, | |
| "close": 620.91, | |
| "volume": 1.0373e+07, | |
| "adjusted": 607.86 | |
| }, | |
| { | |
| "date": 15560, | |
| "open": 619.39, | |
| "high": 623.88, | |
| "low": 617.1, | |
| "close": 619.86, | |
| "volume": 8.7395e+06, | |
| "adjusted": 606.83 | |
| }, | |
| { | |
| "date": 15561, | |
| "open": 617.85, | |
| "high": 621.73, | |
| "low": 617.8, | |
| "close": 620.73, | |
| "volume": 7.9158e+06, | |
| "adjusted": 610.29 | |
| }, | |
| { | |
| "date": 15562, | |
| "open": 618.71, | |
| "high": 621.76, | |
| "low": 618.7, | |
| "close": 621.7, | |
| "volume": 6.9621e+06, | |
| "adjusted": 611.24 | |
| }, | |
| { | |
| "date": 15565, | |
| "open": 623.39, | |
| "high": 630, | |
| "low": 623.25, | |
| "close": 630, | |
| "volume": 9.9583e+06, | |
| "adjusted": 619.4 | |
| }, | |
| { | |
| "date": 15566, | |
| "open": 631.87, | |
| "high": 638.61, | |
| "low": 630.21, | |
| "close": 631.69, | |
| "volume": 1.2149e+07, | |
| "adjusted": 621.06 | |
| }, | |
| { | |
| "date": 15567, | |
| "open": 631.3, | |
| "high": 634, | |
| "low": 627.75, | |
| "close": 630.83, | |
| "volume": 9.1908e+06, | |
| "adjusted": 620.22 | |
| }, | |
| { | |
| "date": 15568, | |
| "open": 631.21, | |
| "high": 636.76, | |
| "low": 630.5, | |
| "close": 636.34, | |
| "volume": 9.0905e+06, | |
| "adjusted": 625.64 | |
| }, | |
| { | |
| "date": 15569, | |
| "open": 640, | |
| "high": 648.19, | |
| "low": 638.81, | |
| "close": 648.11, | |
| "volume": 1.5813e+07, | |
| "adjusted": 637.21 | |
| }, | |
| { | |
| "date": 15572, | |
| "open": 650.01, | |
| "high": 665.15, | |
| "low": 649.9, | |
| "close": 665.15, | |
| "volume": 2.1907e+07, | |
| "adjusted": 653.96 | |
| }, | |
| { | |
| "date": 15573, | |
| "open": 670.82, | |
| "high": 674.88, | |
| "low": 650.33, | |
| "close": 656.06, | |
| "volume": 2.9026e+07, | |
| "adjusted": 645.02 | |
| }, | |
| { | |
| "date": 15574, | |
| "open": 654.42, | |
| "high": 669, | |
| "low": 648.11, | |
| "close": 668.87, | |
| "volume": 2.019e+07, | |
| "adjusted": 657.62 | |
| }, | |
| { | |
| "date": 15575, | |
| "open": 666.11, | |
| "high": 669.9, | |
| "low": 661.15, | |
| "close": 662.63, | |
| "volume": 1.5005e+07, | |
| "adjusted": 651.48 | |
| }, | |
| { | |
| "date": 15576, | |
| "open": 659.51, | |
| "high": 669.48, | |
| "low": 655.55, | |
| "close": 663.22, | |
| "volume": 1.5619e+07, | |
| "adjusted": 652.06 | |
| }, | |
| { | |
| "date": 15579, | |
| "open": 679.99, | |
| "high": 680.87, | |
| "low": 673.54, | |
| "close": 675.68, | |
| "volume": 1.525e+07, | |
| "adjusted": 664.31 | |
| }, | |
| { | |
| "date": 15580, | |
| "open": 674.98, | |
| "high": 676.1, | |
| "low": 670.67, | |
| "close": 674.8, | |
| "volume": 9.5506e+06, | |
| "adjusted": 663.45 | |
| }, | |
| { | |
| "date": 15581, | |
| "open": 675.25, | |
| "high": 677.67, | |
| "low": 672.6, | |
| "close": 673.47, | |
| "volume": 7.2431e+06, | |
| "adjusted": 662.14 | |
| }, | |
| { | |
| "date": 15582, | |
| "open": 670.64, | |
| "high": 671.55, | |
| "low": 662.85, | |
| "close": 663.87, | |
| "volume": 1.0811e+07, | |
| "adjusted": 652.7 | |
| }, | |
| { | |
| "date": 15583, | |
| "open": 667.25, | |
| "high": 668.6, | |
| "low": 657.25, | |
| "close": 665.24, | |
| "volume": 1.2083e+07, | |
| "adjusted": 654.05 | |
| }, | |
| { | |
| "date": 15587, | |
| "open": 665.76, | |
| "high": 675.14, | |
| "low": 664.5, | |
| "close": 674.97, | |
| "volume": 1.3139e+07, | |
| "adjusted": 663.62 | |
| }, | |
| { | |
| "date": 15588, | |
| "open": 675.57, | |
| "high": 676.35, | |
| "low": 669.6, | |
| "close": 670.23, | |
| "volume": 1.2013e+07, | |
| "adjusted": 658.96 | |
| }, | |
| { | |
| "date": 15589, | |
| "open": 673.17, | |
| "high": 678.29, | |
| "low": 670.8, | |
| "close": 676.27, | |
| "volume": 1.3971e+07, | |
| "adjusted": 664.89 | |
| }, | |
| { | |
| "date": 15590, | |
| "open": 678.05, | |
| "high": 682.48, | |
| "low": 675.77, | |
| "close": 680.44, | |
| "volume": 1.1774e+07, | |
| "adjusted": 668.99 | |
| }, | |
| { | |
| "date": 15593, | |
| "open": 680.45, | |
| "high": 683.29, | |
| "low": 662.1, | |
| "close": 662.74, | |
| "volume": 1.7428e+07, | |
| "adjusted": 651.59 | |
| }, | |
| { | |
| "date": 15594, | |
| "open": 665.11, | |
| "high": 670.1, | |
| "low": 656.5, | |
| "close": 660.59, | |
| "volume": 1.7999e+07, | |
| "adjusted": 649.48 | |
| }, | |
| { | |
| "date": 15595, | |
| "open": 666.85, | |
| "high": 669.9, | |
| "low": 656, | |
| "close": 669.79, | |
| "volume": 2.5437e+07, | |
| "adjusted": 658.52 | |
| }, | |
| { | |
| "date": 15596, | |
| "open": 677.37, | |
| "high": 685.5, | |
| "low": 674.77, | |
| "close": 682.98, | |
| "volume": 2.137e+07, | |
| "adjusted": 671.49 | |
| }, | |
| { | |
| "date": 15597, | |
| "open": 689.96, | |
| "high": 696.98, | |
| "low": 687.89, | |
| "close": 691.28, | |
| "volume": 2.1445e+07, | |
| "adjusted": 679.65 | |
| }, | |
| { | |
| "date": 15600, | |
| "open": 699.35, | |
| "high": 699.8, | |
| "low": 694.61, | |
| "close": 699.78, | |
| "volume": 1.4215e+07, | |
| "adjusted": 688.01 | |
| }, | |
| { | |
| "date": 15601, | |
| "open": 699.88, | |
| "high": 702.33, | |
| "low": 696.42, | |
| "close": 701.91, | |
| "volume": 1.3339e+07, | |
| "adjusted": 690.1 | |
| }, | |
| { | |
| "date": 15602, | |
| "open": 700.26, | |
| "high": 703.99, | |
| "low": 699.57, | |
| "close": 702.1, | |
| "volume": 1.1674e+07, | |
| "adjusted": 690.29 | |
| }, | |
| { | |
| "date": 15603, | |
| "open": 699.16, | |
| "high": 700.06, | |
| "low": 693.62, | |
| "close": 698.7, | |
| "volume": 1.202e+07, | |
| "adjusted": 686.95 | |
| }, | |
| { | |
| "date": 15604, | |
| "open": 702.41, | |
| "high": 705.07, | |
| "low": 699.36, | |
| "close": 700.09, | |
| "volume": 2.0414e+07, | |
| "adjusted": 688.31 | |
| }, | |
| { | |
| "date": 15607, | |
| "open": 686.86, | |
| "high": 695.12, | |
| "low": 683, | |
| "close": 690.79, | |
| "volume": 2.2849e+07, | |
| "adjusted": 679.17 | |
| }, | |
| { | |
| "date": 15608, | |
| "open": 688.26, | |
| "high": 692.78, | |
| "low": 673, | |
| "close": 673.54, | |
| "volume": 1.8528e+07, | |
| "adjusted": 662.21 | |
| }, | |
| { | |
| "date": 15609, | |
| "open": 668.74, | |
| "high": 672.69, | |
| "low": 661.2, | |
| "close": 665.18, | |
| "volume": 2.0589e+07, | |
| "adjusted": 653.99 | |
| }, | |
| { | |
| "date": 15610, | |
| "open": 664.29, | |
| "high": 682.17, | |
| "low": 660.35, | |
| "close": 681.32, | |
| "volume": 2.1217e+07, | |
| "adjusted": 669.86 | |
| }, | |
| { | |
| "date": 15611, | |
| "open": 678.75, | |
| "high": 681.11, | |
| "low": 666.75, | |
| "close": 667.1, | |
| "volume": 1.9111e+07, | |
| "adjusted": 655.88 | |
| }, | |
| { | |
| "date": 15614, | |
| "open": 671.16, | |
| "high": 676.75, | |
| "low": 656.5, | |
| "close": 659.39, | |
| "volume": 1.9414e+07, | |
| "adjusted": 648.3 | |
| }, | |
| { | |
| "date": 15615, | |
| "open": 661.81, | |
| "high": 666.35, | |
| "low": 650.65, | |
| "close": 661.31, | |
| "volume": 2.2428e+07, | |
| "adjusted": 650.19 | |
| }, | |
| { | |
| "date": 15616, | |
| "open": 664.86, | |
| "high": 671.86, | |
| "low": 662.63, | |
| "close": 671.45, | |
| "volume": 1.5153e+07, | |
| "adjusted": 660.15 | |
| }, | |
| { | |
| "date": 15617, | |
| "open": 671.25, | |
| "high": 674.25, | |
| "low": 665.55, | |
| "close": 666.8, | |
| "volume": 1.324e+07, | |
| "adjusted": 655.58 | |
| }, | |
| { | |
| "date": 15618, | |
| "open": 665.2, | |
| "high": 666, | |
| "low": 651.28, | |
| "close": 652.59, | |
| "volume": 2.1214e+07, | |
| "adjusted": 641.61 | |
| }, | |
| { | |
| "date": 15621, | |
| "open": 646.88, | |
| "high": 647.56, | |
| "low": 636.11, | |
| "close": 638.17, | |
| "volume": 2.2785e+07, | |
| "adjusted": 627.43 | |
| }, | |
| { | |
| "date": 15622, | |
| "open": 638.65, | |
| "high": 640.49, | |
| "low": 623.55, | |
| "close": 635.85, | |
| "volume": 2.995e+07, | |
| "adjusted": 625.15 | |
| }, | |
| { | |
| "date": 15623, | |
| "open": 639.74, | |
| "high": 644.98, | |
| "low": 637, | |
| "close": 640.91, | |
| "volume": 1.8227e+07, | |
| "adjusted": 630.13 | |
| }, | |
| { | |
| "date": 15624, | |
| "open": 646.5, | |
| "high": 647.2, | |
| "low": 628.1, | |
| "close": 628.1, | |
| "volume": 1.9503e+07, | |
| "adjusted": 617.53 | |
| }, | |
| { | |
| "date": 15625, | |
| "open": 629.56, | |
| "high": 635.38, | |
| "low": 625.3, | |
| "close": 629.71, | |
| "volume": 1.6429e+07, | |
| "adjusted": 619.12 | |
| }, | |
| { | |
| "date": 15628, | |
| "open": 632.35, | |
| "high": 635.13, | |
| "low": 623.85, | |
| "close": 634.76, | |
| "volume": 1.5446e+07, | |
| "adjusted": 624.08 | |
| }, | |
| { | |
| "date": 15629, | |
| "open": 635.37, | |
| "high": 650.3, | |
| "low": 631, | |
| "close": 649.79, | |
| "volume": 1.9635e+07, | |
| "adjusted": 638.86 | |
| }, | |
| { | |
| "date": 15630, | |
| "open": 648.87, | |
| "high": 652.79, | |
| "low": 644, | |
| "close": 644.61, | |
| "volume": 1.3894e+07, | |
| "adjusted": 633.77 | |
| }, | |
| { | |
| "date": 15631, | |
| "open": 639.59, | |
| "high": 642.06, | |
| "low": 630, | |
| "close": 632.64, | |
| "volume": 1.7022e+07, | |
| "adjusted": 622 | |
| }, | |
| { | |
| "date": 15632, | |
| "open": 631.05, | |
| "high": 631.77, | |
| "low": 609.62, | |
| "close": 609.84, | |
| "volume": 2.6574e+07, | |
| "adjusted": 599.58 | |
| }, | |
| { | |
| "date": 15635, | |
| "open": 612.42, | |
| "high": 635.38, | |
| "low": 610.76, | |
| "close": 634.03, | |
| "volume": 1.9526e+07, | |
| "adjusted": 623.36 | |
| }, | |
| { | |
| "date": 15636, | |
| "open": 631, | |
| "high": 633.9, | |
| "low": 611.7, | |
| "close": 613.36, | |
| "volume": 2.5255e+07, | |
| "adjusted": 603.04 | |
| }, | |
| { | |
| "date": 15637, | |
| "open": 621.44, | |
| "high": 626.55, | |
| "low": 610.64, | |
| "close": 616.83, | |
| "volume": 1.9947e+07, | |
| "adjusted": 606.45 | |
| }, | |
| { | |
| "date": 15638, | |
| "open": 620, | |
| "high": 622, | |
| "low": 605.55, | |
| "close": 609.54, | |
| "volume": 2.344e+07, | |
| "adjusted": 599.29 | |
| }, | |
| { | |
| "date": 15639, | |
| "open": 609.43, | |
| "high": 614, | |
| "low": 591, | |
| "close": 604, | |
| "volume": 3.6373e+07, | |
| "adjusted": 593.84 | |
| }, | |
| { | |
| "date": 15644, | |
| "open": 594.88, | |
| "high": 601.96, | |
| "low": 587.7, | |
| "close": 595.32, | |
| "volume": 1.8214e+07, | |
| "adjusted": 585.31 | |
| }, | |
| { | |
| "date": 15645, | |
| "open": 598.22, | |
| "high": 603, | |
| "low": 594.17, | |
| "close": 596.54, | |
| "volume": 1.2904e+07, | |
| "adjusted": 586.5 | |
| }, | |
| { | |
| "date": 15646, | |
| "open": 595.89, | |
| "high": 596.95, | |
| "low": 574.75, | |
| "close": 576.8, | |
| "volume": 2.1406e+07, | |
| "adjusted": 567.1 | |
| }, | |
| { | |
| "date": 15649, | |
| "open": 583.52, | |
| "high": 587.77, | |
| "low": 577.6, | |
| "close": 584.62, | |
| "volume": 1.8898e+07, | |
| "adjusted": 574.79 | |
| }, | |
| { | |
| "date": 15650, | |
| "open": 590.23, | |
| "high": 590.74, | |
| "low": 580.09, | |
| "close": 582.85, | |
| "volume": 1.339e+07, | |
| "adjusted": 573.05 | |
| }, | |
| { | |
| "date": 15651, | |
| "open": 573.84, | |
| "high": 574.54, | |
| "low": 555.75, | |
| "close": 558, | |
| "volume": 2.8345e+07, | |
| "adjusted": 551.12 | |
| }, | |
| { | |
| "date": 15652, | |
| "open": 560.63, | |
| "high": 562.23, | |
| "low": 535.29, | |
| "close": 537.75, | |
| "volume": 3.7719e+07, | |
| "adjusted": 531.12 | |
| }, | |
| { | |
| "date": 15653, | |
| "open": 540.42, | |
| "high": 554.88, | |
| "low": 533.72, | |
| "close": 547.06, | |
| "volume": 3.3211e+07, | |
| "adjusted": 540.31 | |
| }, | |
| { | |
| "date": 15656, | |
| "open": 554.15, | |
| "high": 554.5, | |
| "low": 538.65, | |
| "close": 542.83, | |
| "volume": 1.8421e+07, | |
| "adjusted": 536.14 | |
| }, | |
| { | |
| "date": 15657, | |
| "open": 538.91, | |
| "high": 550.48, | |
| "low": 536.36, | |
| "close": 542.9, | |
| "volume": 1.9034e+07, | |
| "adjusted": 536.21 | |
| }, | |
| { | |
| "date": 15658, | |
| "open": 545.5, | |
| "high": 547.45, | |
| "low": 536.18, | |
| "close": 536.88, | |
| "volume": 1.7042e+07, | |
| "adjusted": 530.26 | |
| }, | |
| { | |
| "date": 15659, | |
| "open": 537.53, | |
| "high": 539.5, | |
| "low": 522.62, | |
| "close": 525.62, | |
| "volume": 2.8211e+07, | |
| "adjusted": 519.14 | |
| }, | |
| { | |
| "date": 15660, | |
| "open": 525.2, | |
| "high": 530, | |
| "low": 505.75, | |
| "close": 527.68, | |
| "volume": 4.5246e+07, | |
| "adjusted": 521.17 | |
| }, | |
| { | |
| "date": 15663, | |
| "open": 540.71, | |
| "high": 567.5, | |
| "low": 539.88, | |
| "close": 565.73, | |
| "volume": 2.9404e+07, | |
| "adjusted": 558.75 | |
| }, | |
| { | |
| "date": 15664, | |
| "open": 571.91, | |
| "high": 571.95, | |
| "low": 554.58, | |
| "close": 560.91, | |
| "volume": 2.2955e+07, | |
| "adjusted": 553.99 | |
| }, | |
| { | |
| "date": 15665, | |
| "open": 564.25, | |
| "high": 567.37, | |
| "low": 556.6, | |
| "close": 561.7, | |
| "volume": 1.3321e+07, | |
| "adjusted": 554.77 | |
| }, | |
| { | |
| "date": 15667, | |
| "open": 567.17, | |
| "high": 572, | |
| "low": 562.6, | |
| "close": 571.5, | |
| "volume": 9.7438e+06, | |
| "adjusted": 564.45 | |
| }, | |
| { | |
| "date": 15670, | |
| "open": 575.9, | |
| "high": 590, | |
| "low": 573.71, | |
| "close": 589.53, | |
| "volume": 2.2521e+07, | |
| "adjusted": 582.26 | |
| }, | |
| { | |
| "date": 15671, | |
| "open": 589.55, | |
| "high": 590.42, | |
| "low": 580.1, | |
| "close": 584.78, | |
| "volume": 1.9047e+07, | |
| "adjusted": 577.57 | |
| }, | |
| { | |
| "date": 15672, | |
| "open": 577.27, | |
| "high": 585.8, | |
| "low": 572.26, | |
| "close": 582.94, | |
| "volume": 1.8602e+07, | |
| "adjusted": 575.75 | |
| }, | |
| { | |
| "date": 15673, | |
| "open": 590.22, | |
| "high": 594.25, | |
| "low": 585.25, | |
| "close": 589.36, | |
| "volume": 1.8382e+07, | |
| "adjusted": 582.09 | |
| }, | |
| { | |
| "date": 15674, | |
| "open": 586.79, | |
| "high": 588.4, | |
| "low": 582.68, | |
| "close": 585.28, | |
| "volume": 1.3976e+07, | |
| "adjusted": 578.06 | |
| }, | |
| { | |
| "date": 15677, | |
| "open": 593.65, | |
| "high": 594.59, | |
| "low": 585.5, | |
| "close": 586.19, | |
| "volume": 1.301e+07, | |
| "adjusted": 578.96 | |
| }, | |
| { | |
| "date": 15678, | |
| "open": 581.8, | |
| "high": 581.8, | |
| "low": 572.13, | |
| "close": 575.85, | |
| "volume": 1.9895e+07, | |
| "adjusted": 568.75 | |
| }, | |
| { | |
| "date": 15679, | |
| "open": 568.91, | |
| "high": 569.25, | |
| "low": 538.77, | |
| "close": 538.79, | |
| "volume": 3.7308e+07, | |
| "adjusted": 532.15 | |
| }, | |
| { | |
| "date": 15680, | |
| "open": 528.94, | |
| "high": 553.31, | |
| "low": 518.63, | |
| "close": 547.24, | |
| "volume": 4.2043e+07, | |
| "adjusted": 540.49 | |
| }, | |
| { | |
| "date": 15681, | |
| "open": 553.4, | |
| "high": 555.2, | |
| "low": 530, | |
| "close": 533.25, | |
| "volume": 2.8109e+07, | |
| "adjusted": 526.67 | |
| }, | |
| { | |
| "date": 15684, | |
| "open": 525, | |
| "high": 538.51, | |
| "low": 521.58, | |
| "close": 529.82, | |
| "volume": 2.2517e+07, | |
| "adjusted": 523.29 | |
| }, | |
| { | |
| "date": 15685, | |
| "open": 539.77, | |
| "high": 549.56, | |
| "low": 537.37, | |
| "close": 541.39, | |
| "volume": 2.1155e+07, | |
| "adjusted": 534.71 | |
| }, | |
| { | |
| "date": 15686, | |
| "open": 547.77, | |
| "high": 548, | |
| "low": 536.27, | |
| "close": 539, | |
| "volume": 1.7398e+07, | |
| "adjusted": 532.35 | |
| }, | |
| { | |
| "date": 15687, | |
| "open": 531.15, | |
| "high": 537.64, | |
| "low": 525.8, | |
| "close": 529.69, | |
| "volume": 2.2331e+07, | |
| "adjusted": 523.16 | |
| }, | |
| { | |
| "date": 15688, | |
| "open": 514.75, | |
| "high": 518.13, | |
| "low": 505.58, | |
| "close": 509.79, | |
| "volume": 3.6056e+07, | |
| "adjusted": 503.5 | |
| }, | |
| { | |
| "date": 15691, | |
| "open": 508.93, | |
| "high": 520, | |
| "low": 501.23, | |
| "close": 518.83, | |
| "volume": 2.7057e+07, | |
| "adjusted": 512.43 | |
| }, | |
| { | |
| "date": 15692, | |
| "open": 525, | |
| "high": 534.9, | |
| "low": 520.25, | |
| "close": 533.9, | |
| "volume": 2.2346e+07, | |
| "adjusted": 527.32 | |
| }, | |
| { | |
| "date": 15693, | |
| "open": 531.47, | |
| "high": 533.7, | |
| "low": 525.5, | |
| "close": 526.31, | |
| "volume": 1.6049e+07, | |
| "adjusted": 519.82 | |
| }, | |
| { | |
| "date": 15694, | |
| "open": 530, | |
| "high": 530.2, | |
| "low": 518.88, | |
| "close": 521.73, | |
| "volume": 1.7203e+07, | |
| "adjusted": 515.3 | |
| }, | |
| { | |
| "date": 15695, | |
| "open": 512.47, | |
| "high": 519.67, | |
| "low": 510.24, | |
| "close": 519.33, | |
| "volume": 2.1295e+07, | |
| "adjusted": 512.93 | |
| }, | |
| { | |
| "date": 15698, | |
| "open": 520.35, | |
| "high": 524.25, | |
| "low": 518.71, | |
| "close": 520.17, | |
| "volume": 6.2769e+06, | |
| "adjusted": 513.76 | |
| }, | |
| { | |
| "date": 15700, | |
| "open": 519, | |
| "high": 519.46, | |
| "low": 511.12, | |
| "close": 513, | |
| "volume": 1.0801e+07, | |
| "adjusted": 506.67 | |
| }, | |
| { | |
| "date": 15701, | |
| "open": 513.54, | |
| "high": 516.25, | |
| "low": 504.66, | |
| "close": 515.06, | |
| "volume": 1.6254e+07, | |
| "adjusted": 508.71 | |
| }, | |
| { | |
| "date": 15702, | |
| "open": 510.29, | |
| "high": 514.48, | |
| "low": 508.12, | |
| "close": 509.59, | |
| "volume": 1.2653e+07, | |
| "adjusted": 503.31 | |
| }, | |
| { | |
| "date": 15705, | |
| "open": 510.53, | |
| "high": 535.4, | |
| "low": 509, | |
| "close": 532.17, | |
| "volume": 2.3553e+07, | |
| "adjusted": 525.61 | |
| }, | |
| { | |
| "date": 15707, | |
| "open": 553.82, | |
| "high": 555, | |
| "low": 541.63, | |
| "close": 549.03, | |
| "volume": 2.0018e+07, | |
| "adjusted": 542.26 | |
| }, | |
| { | |
| "date": 15708, | |
| "open": 547.88, | |
| "high": 549.67, | |
| "low": 541, | |
| "close": 542.1, | |
| "volume": 1.2606e+07, | |
| "adjusted": 535.41 | |
| }, | |
| { | |
| "date": 15709, | |
| "open": 536.97, | |
| "high": 538.63, | |
| "low": 525.83, | |
| "close": 527, | |
| "volume": 2.1226e+07, | |
| "adjusted": 520.5 | |
| }, | |
| { | |
| "date": 15712, | |
| "open": 522, | |
| "high": 529.3, | |
| "low": 515.2, | |
| "close": 523.9, | |
| "volume": 1.7291e+07, | |
| "adjusted": 517.44 | |
| }, | |
| { | |
| "date": 15713, | |
| "open": 529.21, | |
| "high": 531.89, | |
| "low": 521.25, | |
| "close": 525.31, | |
| "volume": 1.6382e+07, | |
| "adjusted": 518.83 | |
| }, | |
| { | |
| "date": 15714, | |
| "open": 522.5, | |
| "high": 525.01, | |
| "low": 515.99, | |
| "close": 517.1, | |
| "volume": 1.4557e+07, | |
| "adjusted": 510.72 | |
| }, | |
| { | |
| "date": 15715, | |
| "open": 528.55, | |
| "high": 528.72, | |
| "low": 515.52, | |
| "close": 523.51, | |
| "volume": 2.1469e+07, | |
| "adjusted": 517.05 | |
| }, | |
| { | |
| "date": 15716, | |
| "open": 521, | |
| "high": 525.32, | |
| "low": 519.02, | |
| "close": 520.3, | |
| "volume": 1.2518e+07, | |
| "adjusted": 513.88 | |
| }, | |
| { | |
| "date": 15719, | |
| "open": 502.68, | |
| "high": 507.5, | |
| "low": 498.51, | |
| "close": 501.75, | |
| "volume": 2.6222e+07, | |
| "adjusted": 495.56 | |
| }, | |
| { | |
| "date": 15720, | |
| "open": 498.3, | |
| "high": 498.99, | |
| "low": 483.38, | |
| "close": 485.92, | |
| "volume": 3.1313e+07, | |
| "adjusted": 479.93 | |
| }, | |
| { | |
| "date": 15721, | |
| "open": 494.64, | |
| "high": 509.44, | |
| "low": 492.5, | |
| "close": 506.09, | |
| "volume": 2.4672e+07, | |
| "adjusted": 499.85 | |
| }, | |
| { | |
| "date": 15722, | |
| "open": 510.31, | |
| "high": 510.75, | |
| "low": 502.03, | |
| "close": 502.68, | |
| "volume": 1.6203e+07, | |
| "adjusted": 496.48 | |
| }, | |
| { | |
| "date": 15723, | |
| "open": 498.52, | |
| "high": 502.22, | |
| "low": 496.4, | |
| "close": 500, | |
| "volume": 1.689e+07, | |
| "adjusted": 493.83 | |
| }, | |
| { | |
| "date": 15727, | |
| "open": 504.56, | |
| "high": 507.88, | |
| "low": 496.63, | |
| "close": 504.77, | |
| "volume": 1.6484e+07, | |
| "adjusted": 498.55 | |
| }, | |
| { | |
| "date": 15728, | |
| "open": 508.81, | |
| "high": 514.99, | |
| "low": 504.77, | |
| "close": 514.01, | |
| "volume": 3.0768e+07, | |
| "adjusted": 507.67 | |
| }, | |
| { | |
| "date": 15729, | |
| "open": 460, | |
| "high": 465.73, | |
| "low": 450.25, | |
| "close": 450.5, | |
| "volume": 5.2173e+07, | |
| "adjusted": 444.94 | |
| }, | |
| { | |
| "date": 15730, | |
| "open": 451.69, | |
| "high": 456.23, | |
| "low": 435, | |
| "close": 439.88, | |
| "volume": 4.3144e+07, | |
| "adjusted": 434.46 | |
| }, | |
| { | |
| "date": 15733, | |
| "open": 437.83, | |
| "high": 453.21, | |
| "low": 435.86, | |
| "close": 449.83, | |
| "volume": 2.8054e+07, | |
| "adjusted": 444.28 | |
| }, | |
| { | |
| "date": 15734, | |
| "open": 458.5, | |
| "high": 460.2, | |
| "low": 452.12, | |
| "close": 458.27, | |
| "volume": 2.0398e+07, | |
| "adjusted": 452.62 | |
| }, | |
| { | |
| "date": 15735, | |
| "open": 457, | |
| "high": 462.6, | |
| "low": 454.5, | |
| "close": 456.83, | |
| "volume": 1.4898e+07, | |
| "adjusted": 451.2 | |
| }, | |
| { | |
| "date": 15736, | |
| "open": 456.98, | |
| "high": 459.28, | |
| "low": 454.98, | |
| "close": 455.49, | |
| "volume": 1.1405e+07, | |
| "adjusted": 449.87 | |
| }, | |
| { | |
| "date": 15737, | |
| "open": 459.11, | |
| "high": 459.48, | |
| "low": 448.35, | |
| "close": 453.62, | |
| "volume": 1.9267e+07, | |
| "adjusted": 448.03 | |
| }, | |
| { | |
| "date": 15740, | |
| "open": 453.91, | |
| "high": 455.94, | |
| "low": 442, | |
| "close": 442.32, | |
| "volume": 1.704e+07, | |
| "adjusted": 436.87 | |
| }, | |
| { | |
| "date": 15741, | |
| "open": 444.05, | |
| "high": 459.74, | |
| "low": 442.22, | |
| "close": 457.84, | |
| "volume": 2.0477e+07, | |
| "adjusted": 452.19 | |
| }, | |
| { | |
| "date": 15742, | |
| "open": 456.47, | |
| "high": 466.5, | |
| "low": 452.58, | |
| "close": 457.35, | |
| "volume": 2.1204e+07, | |
| "adjusted": 451.71 | |
| }, | |
| { | |
| "date": 15743, | |
| "open": 463.25, | |
| "high": 470, | |
| "low": 454.12, | |
| "close": 468.22, | |
| "volume": 2.5164e+07, | |
| "adjusted": 465.14 | |
| }, | |
| { | |
| "date": 15744, | |
| "open": 474, | |
| "high": 478.81, | |
| "low": 468.25, | |
| "close": 474.98, | |
| "volume": 2.2613e+07, | |
| "adjusted": 471.86 | |
| }, | |
| { | |
| "date": 15747, | |
| "open": 476.5, | |
| "high": 484.94, | |
| "low": 473.25, | |
| "close": 479.93, | |
| "volume": 1.8482e+07, | |
| "adjusted": 476.77 | |
| }, | |
| { | |
| "date": 15748, | |
| "open": 479.51, | |
| "high": 482.38, | |
| "low": 467.74, | |
| "close": 467.9, | |
| "volume": 2.1752e+07, | |
| "adjusted": 464.82 | |
| }, | |
| { | |
| "date": 15749, | |
| "open": 467.21, | |
| "high": 473.64, | |
| "low": 463.22, | |
| "close": 467.01, | |
| "volume": 1.6972e+07, | |
| "adjusted": 463.94 | |
| }, | |
| { | |
| "date": 15750, | |
| "open": 464.52, | |
| "high": 471.64, | |
| "low": 464.02, | |
| "close": 466.59, | |
| "volume": 1.2688e+07, | |
| "adjusted": 463.52 | |
| }, | |
| { | |
| "date": 15751, | |
| "open": 468.85, | |
| "high": 470.16, | |
| "low": 459.92, | |
| "close": 460.16, | |
| "volume": 1.3991e+07, | |
| "adjusted": 457.13 | |
| }, | |
| { | |
| "date": 15755, | |
| "open": 461.1, | |
| "high": 462.73, | |
| "low": 453.85, | |
| "close": 459.99, | |
| "volume": 1.5564e+07, | |
| "adjusted": 456.97 | |
| }, | |
| { | |
| "date": 15756, | |
| "open": 457.69, | |
| "high": 457.69, | |
| "low": 448.8, | |
| "close": 448.85, | |
| "volume": 1.7011e+07, | |
| "adjusted": 445.9 | |
| }, | |
| { | |
| "date": 15757, | |
| "open": 446, | |
| "high": 449.17, | |
| "low": 442.82, | |
| "close": 446.06, | |
| "volume": 1.5971e+07, | |
| "adjusted": 443.13 | |
| }, | |
| { | |
| "date": 15758, | |
| "open": 449.25, | |
| "high": 451.6, | |
| "low": 446.6, | |
| "close": 450.81, | |
| "volume": 1.1809e+07, | |
| "adjusted": 447.85 | |
| }, | |
| { | |
| "date": 15761, | |
| "open": 453.85, | |
| "high": 455.12, | |
| "low": 442.57, | |
| "close": 442.8, | |
| "volume": 1.3306e+07, | |
| "adjusted": 439.89 | |
| }, | |
| { | |
| "date": 15762, | |
| "open": 443.82, | |
| "high": 451.54, | |
| "low": 437.66, | |
| "close": 448.97, | |
| "volume": 1.7911e+07, | |
| "adjusted": 446.02 | |
| }, | |
| { | |
| "date": 15763, | |
| "open": 448.43, | |
| "high": 452.44, | |
| "low": 440.65, | |
| "close": 444.57, | |
| "volume": 2.0977e+07, | |
| "adjusted": 441.65 | |
| }, | |
| { | |
| "date": 15764, | |
| "open": 444.05, | |
| "high": 447.87, | |
| "low": 441.4, | |
| "close": 441.4, | |
| "volume": 1.1518e+07, | |
| "adjusted": 438.5 | |
| }, | |
| { | |
| "date": 15765, | |
| "open": 438, | |
| "high": 438.18, | |
| "low": 429.98, | |
| "close": 430.47, | |
| "volume": 1.973e+07, | |
| "adjusted": 427.64 | |
| }, | |
| { | |
| "date": 15768, | |
| "open": 427.8, | |
| "high": 428.2, | |
| "low": 419, | |
| "close": 420.05, | |
| "volume": 2.0813e+07, | |
| "adjusted": 417.29 | |
| }, | |
| { | |
| "date": 15769, | |
| "open": 421.48, | |
| "high": 435.19, | |
| "low": 420.75, | |
| "close": 431.14, | |
| "volume": 2.2801e+07, | |
| "adjusted": 428.31 | |
| }, | |
| { | |
| "date": 15770, | |
| "open": 434.51, | |
| "high": 435.25, | |
| "low": 424.43, | |
| "close": 425.66, | |
| "volume": 1.6437e+07, | |
| "adjusted": 422.86 | |
| }, | |
| { | |
| "date": 15771, | |
| "open": 424.5, | |
| "high": 432.01, | |
| "low": 421.06, | |
| "close": 430.58, | |
| "volume": 1.6731e+07, | |
| "adjusted": 427.75 | |
| }, | |
| { | |
| "date": 15772, | |
| "open": 429.8, | |
| "high": 435.43, | |
| "low": 428.61, | |
| "close": 431.72, | |
| "volume": 1.3982e+07, | |
| "adjusted": 428.88 | |
| }, | |
| { | |
| "date": 15775, | |
| "open": 429.75, | |
| "high": 439.01, | |
| "low": 425.14, | |
| "close": 437.87, | |
| "volume": 1.6937e+07, | |
| "adjusted": 434.99 | |
| }, | |
| { | |
| "date": 15776, | |
| "open": 435.6, | |
| "high": 438.88, | |
| "low": 427.57, | |
| "close": 428.43, | |
| "volume": 1.664e+07, | |
| "adjusted": 425.61 | |
| }, | |
| { | |
| "date": 15777, | |
| "open": 428.45, | |
| "high": 434.5, | |
| "low": 425.36, | |
| "close": 428.35, | |
| "volume": 1.4484e+07, | |
| "adjusted": 425.53 | |
| }, | |
| { | |
| "date": 15778, | |
| "open": 432.83, | |
| "high": 434.64, | |
| "low": 430.45, | |
| "close": 432.5, | |
| "volume": 1.0853e+07, | |
| "adjusted": 429.66 | |
| }, | |
| { | |
| "date": 15779, | |
| "open": 437.93, | |
| "high": 444.23, | |
| "low": 437.25, | |
| "close": 443.66, | |
| "volume": 2.2999e+07, | |
| "adjusted": 440.74 | |
| }, | |
| { | |
| "date": 15782, | |
| "open": 441.45, | |
| "high": 457.46, | |
| "low": 441.2, | |
| "close": 455.72, | |
| "volume": 2.165e+07, | |
| "adjusted": 452.72 | |
| }, | |
| { | |
| "date": 15783, | |
| "open": 459.5, | |
| "high": 460.97, | |
| "low": 448.5, | |
| "close": 454.49, | |
| "volume": 1.8813e+07, | |
| "adjusted": 451.5 | |
| }, | |
| { | |
| "date": 15784, | |
| "open": 457.42, | |
| "high": 457.63, | |
| "low": 449.59, | |
| "close": 452.08, | |
| "volume": 1.1024e+07, | |
| "adjusted": 449.11 | |
| }, | |
| { | |
| "date": 15785, | |
| "open": 450.22, | |
| "high": 457.98, | |
| "low": 450.1, | |
| "close": 452.73, | |
| "volume": 1.3688e+07, | |
| "adjusted": 449.75 | |
| }, | |
| { | |
| "date": 15786, | |
| "open": 454.58, | |
| "high": 462.1, | |
| "low": 453.11, | |
| "close": 461.91, | |
| "volume": 1.4111e+07, | |
| "adjusted": 458.87 | |
| }, | |
| { | |
| "date": 15789, | |
| "open": 464.69, | |
| "high": 469.95, | |
| "low": 461.78, | |
| "close": 463.58, | |
| "volume": 1.7898e+07, | |
| "adjusted": 460.53 | |
| }, | |
| { | |
| "date": 15790, | |
| "open": 465.44, | |
| "high": 465.84, | |
| "low": 460.53, | |
| "close": 461.14, | |
| "volume": 1.051e+07, | |
| "adjusted": 458.11 | |
| }, | |
| { | |
| "date": 15791, | |
| "open": 456.46, | |
| "high": 456.8, | |
| "low": 450.73, | |
| "close": 452.08, | |
| "volume": 1.183e+07, | |
| "adjusted": 449.11 | |
| }, | |
| { | |
| "date": 15792, | |
| "open": 449.82, | |
| "high": 451.82, | |
| "low": 441.62, | |
| "close": 442.66, | |
| "volume": 1.5816e+07, | |
| "adjusted": 439.75 | |
| }, | |
| { | |
| "date": 15796, | |
| "open": 441.9, | |
| "high": 443.7, | |
| "low": 427.74, | |
| "close": 428.91, | |
| "volume": 1.3919e+07, | |
| "adjusted": 426.09 | |
| }, | |
| { | |
| "date": 15797, | |
| "open": 427.6, | |
| "high": 438.14, | |
| "low": 426.4, | |
| "close": 429.79, | |
| "volume": 1.8911e+07, | |
| "adjusted": 426.96 | |
| }, | |
| { | |
| "date": 15798, | |
| "open": 431.37, | |
| "high": 437.28, | |
| "low": 430.31, | |
| "close": 431.99, | |
| "volume": 1.2972e+07, | |
| "adjusted": 429.15 | |
| }, | |
| { | |
| "date": 15799, | |
| "open": 433.76, | |
| "high": 435, | |
| "low": 425.25, | |
| "close": 427.72, | |
| "volume": 1.2802e+07, | |
| "adjusted": 424.91 | |
| }, | |
| { | |
| "date": 15800, | |
| "open": 424.5, | |
| "high": 424.95, | |
| "low": 419.68, | |
| "close": 423.2, | |
| "volume": 1.3703e+07, | |
| "adjusted": 420.42 | |
| }, | |
| { | |
| "date": 15803, | |
| "open": 424.85, | |
| "high": 427.5, | |
| "low": 422.49, | |
| "close": 426.21, | |
| "volume": 1.0744e+07, | |
| "adjusted": 423.41 | |
| }, | |
| { | |
| "date": 15804, | |
| "open": 426.36, | |
| "high": 428.5, | |
| "low": 422.75, | |
| "close": 426.98, | |
| "volume": 1.095e+07, | |
| "adjusted": 424.17 | |
| }, | |
| { | |
| "date": 15805, | |
| "open": 428.1, | |
| "high": 437.06, | |
| "low": 426.01, | |
| "close": 435.69, | |
| "volume": 1.3426e+07, | |
| "adjusted": 432.83 | |
| }, | |
| { | |
| "date": 15806, | |
| "open": 433.72, | |
| "high": 437.99, | |
| "low": 431.2, | |
| "close": 434.33, | |
| "volume": 1.1727e+07, | |
| "adjusted": 431.47 | |
| }, | |
| { | |
| "date": 15807, | |
| "open": 434.15, | |
| "high": 434.15, | |
| "low": 429.09, | |
| "close": 429.8, | |
| "volume": 8.5219e+06, | |
| "adjusted": 426.97 | |
| }, | |
| { | |
| "date": 15810, | |
| "open": 427, | |
| "high": 427.89, | |
| "low": 419.55, | |
| "close": 419.85, | |
| "volume": 1.134e+07, | |
| "adjusted": 417.09 | |
| }, | |
| { | |
| "date": 15811, | |
| "open": 421.57, | |
| "high": 426.61, | |
| "low": 420.57, | |
| "close": 426.24, | |
| "volume": 1.092e+07, | |
| "adjusted": 423.44 | |
| }, | |
| { | |
| "date": 15812, | |
| "open": 420.27, | |
| "high": 420.6, | |
| "low": 398.11, | |
| "close": 402.8, | |
| "volume": 3.3752e+07, | |
| "adjusted": 400.15 | |
| }, | |
| { | |
| "date": 15813, | |
| "open": 404.99, | |
| "high": 405.79, | |
| "low": 389.74, | |
| "close": 392.05, | |
| "volume": 2.3796e+07, | |
| "adjusted": 389.47 | |
| }, | |
| { | |
| "date": 15814, | |
| "open": 387.97, | |
| "high": 399.6, | |
| "low": 385.1, | |
| "close": 390.53, | |
| "volume": 2.176e+07, | |
| "adjusted": 387.96 | |
| }, | |
| { | |
| "date": 15817, | |
| "open": 392.64, | |
| "high": 402.2, | |
| "low": 391.27, | |
| "close": 398.67, | |
| "volume": 1.5354e+07, | |
| "adjusted": 396.05 | |
| }, | |
| { | |
| "date": 15818, | |
| "open": 403.99, | |
| "high": 408.38, | |
| "low": 398.81, | |
| "close": 406.13, | |
| "volume": 2.3723e+07, | |
| "adjusted": 403.46 | |
| }, | |
| { | |
| "date": 15819, | |
| "open": 393.54, | |
| "high": 415.25, | |
| "low": 392.5, | |
| "close": 405.46, | |
| "volume": 3.463e+07, | |
| "adjusted": 402.79 | |
| }, | |
| { | |
| "date": 15820, | |
| "open": 411.23, | |
| "high": 413.94, | |
| "low": 407, | |
| "close": 408.38, | |
| "volume": 1.3744e+07, | |
| "adjusted": 405.69 | |
| }, | |
| { | |
| "date": 15821, | |
| "open": 409.81, | |
| "high": 418.77, | |
| "low": 408.25, | |
| "close": 417.2, | |
| "volume": 2.7289e+07, | |
| "adjusted": 414.46 | |
| }, | |
| { | |
| "date": 15824, | |
| "open": 420.45, | |
| "high": 433.62, | |
| "low": 420, | |
| "close": 430.12, | |
| "volume": 2.2869e+07, | |
| "adjusted": 427.29 | |
| }, | |
| { | |
| "date": 15825, | |
| "open": 435.1, | |
| "high": 445.25, | |
| "low": 432.07, | |
| "close": 442.78, | |
| "volume": 2.4698e+07, | |
| "adjusted": 439.87 | |
| }, | |
| { | |
| "date": 15826, | |
| "open": 444.46, | |
| "high": 444.93, | |
| "low": 434.39, | |
| "close": 439.29, | |
| "volume": 1.8104e+07, | |
| "adjusted": 436.4 | |
| }, | |
| { | |
| "date": 15827, | |
| "open": 441.78, | |
| "high": 448.59, | |
| "low": 440.63, | |
| "close": 445.52, | |
| "volume": 1.5065e+07, | |
| "adjusted": 442.59 | |
| }, | |
| { | |
| "date": 15828, | |
| "open": 451.31, | |
| "high": 453.23, | |
| "low": 449.15, | |
| "close": 449.98, | |
| "volume": 1.2904e+07, | |
| "adjusted": 447.02 | |
| }, | |
| { | |
| "date": 15831, | |
| "open": 455.71, | |
| "high": 462.2, | |
| "low": 454.31, | |
| "close": 460.71, | |
| "volume": 1.7737e+07, | |
| "adjusted": 457.68 | |
| }, | |
| { | |
| "date": 15832, | |
| "open": 464.97, | |
| "high": 465.75, | |
| "low": 453.7, | |
| "close": 458.66, | |
| "volume": 1.7277e+07, | |
| "adjusted": 455.64 | |
| }, | |
| { | |
| "date": 15833, | |
| "open": 459.04, | |
| "high": 465.37, | |
| "low": 455.81, | |
| "close": 463.84, | |
| "volume": 1.6878e+07, | |
| "adjusted": 460.79 | |
| }, | |
| { | |
| "date": 15834, | |
| "open": 459.81, | |
| "high": 463, | |
| "low": 455.58, | |
| "close": 456.77, | |
| "volume": 1.4232e+07, | |
| "adjusted": 456.77 | |
| }, | |
| { | |
| "date": 15835, | |
| "open": 457.97, | |
| "high": 459.71, | |
| "low": 450.48, | |
| "close": 452.97, | |
| "volume": 1.1959e+07, | |
| "adjusted": 452.97 | |
| }, | |
| { | |
| "date": 15838, | |
| "open": 451.51, | |
| "high": 457.9, | |
| "low": 451.5, | |
| "close": 454.74, | |
| "volume": 1.132e+07, | |
| "adjusted": 454.74 | |
| }, | |
| { | |
| "date": 15839, | |
| "open": 453.85, | |
| "high": 455.2, | |
| "low": 442.15, | |
| "close": 443.86, | |
| "volume": 1.5968e+07, | |
| "adjusted": 443.86 | |
| }, | |
| { | |
| "date": 15840, | |
| "open": 439.16, | |
| "high": 441, | |
| "low": 422.36, | |
| "close": 428.85, | |
| "volume": 2.6486e+07, | |
| "adjusted": 428.85 | |
| }, | |
| { | |
| "date": 15841, | |
| "open": 423.24, | |
| "high": 437.85, | |
| "low": 418.9, | |
| "close": 434.58, | |
| "volume": 2.1543e+07, | |
| "adjusted": 434.58 | |
| }, | |
| { | |
| "date": 15842, | |
| "open": 439.05, | |
| "high": 440.09, | |
| "low": 431.01, | |
| "close": 433.26, | |
| "volume": 1.5282e+07, | |
| "adjusted": 433.26 | |
| }, | |
| { | |
| "date": 15845, | |
| "open": 431.91, | |
| "high": 445.8, | |
| "low": 430.1, | |
| "close": 442.93, | |
| "volume": 1.6128e+07, | |
| "adjusted": 442.93 | |
| }, | |
| { | |
| "date": 15846, | |
| "open": 438.15, | |
| "high": 445.48, | |
| "low": 434.2, | |
| "close": 439.66, | |
| "volume": 1.6286e+07, | |
| "adjusted": 439.66 | |
| }, | |
| { | |
| "date": 15847, | |
| "open": 444.05, | |
| "high": 448.35, | |
| "low": 438.22, | |
| "close": 441.35, | |
| "volume": 1.5823e+07, | |
| "adjusted": 441.35 | |
| }, | |
| { | |
| "date": 15848, | |
| "open": 435.95, | |
| "high": 446.16, | |
| "low": 435.79, | |
| "close": 442.14, | |
| "volume": 1.2608e+07, | |
| "adjusted": 442.14 | |
| }, | |
| { | |
| "date": 15849, | |
| "open": 440.85, | |
| "high": 445.66, | |
| "low": 440.36, | |
| "close": 445.15, | |
| "volume": 9.8631e+06, | |
| "adjusted": 445.15 | |
| }, | |
| { | |
| "date": 15853, | |
| "open": 449.9, | |
| "high": 451.11, | |
| "low": 440.85, | |
| "close": 441.44, | |
| "volume": 1.3791e+07, | |
| "adjusted": 441.44 | |
| }, | |
| { | |
| "date": 15854, | |
| "open": 440, | |
| "high": 447.5, | |
| "low": 439.4, | |
| "close": 444.95, | |
| "volume": 1.1806e+07, | |
| "adjusted": 444.95 | |
| }, | |
| { | |
| "date": 15855, | |
| "open": 445.65, | |
| "high": 454.5, | |
| "low": 444.51, | |
| "close": 451.58, | |
| "volume": 1.2626e+07, | |
| "adjusted": 451.58 | |
| }, | |
| { | |
| "date": 15856, | |
| "open": 452.5, | |
| "high": 457.1, | |
| "low": 449.5, | |
| "close": 449.73, | |
| "volume": 1.3725e+07, | |
| "adjusted": 449.73 | |
| }, | |
| { | |
| "date": 15859, | |
| "open": 450.73, | |
| "high": 452.36, | |
| "low": 442.48, | |
| "close": 450.72, | |
| "volume": 1.3298e+07, | |
| "adjusted": 450.72 | |
| }, | |
| { | |
| "date": 15860, | |
| "open": 453.22, | |
| "high": 454.43, | |
| "low": 447.39, | |
| "close": 449.31, | |
| "volume": 1.0455e+07, | |
| "adjusted": 449.31 | |
| }, | |
| { | |
| "date": 15861, | |
| "open": 445.65, | |
| "high": 450.72, | |
| "low": 443.71, | |
| "close": 445.11, | |
| "volume": 1.0378e+07, | |
| "adjusted": 445.11 | |
| }, | |
| { | |
| "date": 15862, | |
| "open": 445.47, | |
| "high": 447, | |
| "low": 434.05, | |
| "close": 438.46, | |
| "volume": 1.489e+07, | |
| "adjusted": 438.46 | |
| }, | |
| { | |
| "date": 15863, | |
| "open": 436.5, | |
| "high": 443.24, | |
| "low": 432.77, | |
| "close": 441.81, | |
| "volume": 1.4448e+07, | |
| "adjusted": 441.81 | |
| }, | |
| { | |
| "date": 15866, | |
| "open": 444.73, | |
| "high": 449.08, | |
| "low": 436.8, | |
| "close": 438.89, | |
| "volume": 1.6077e+07, | |
| "adjusted": 438.89 | |
| }, | |
| { | |
| "date": 15867, | |
| "open": 435.74, | |
| "high": 442.76, | |
| "low": 433.32, | |
| "close": 437.6, | |
| "volume": 1.0218e+07, | |
| "adjusted": 437.6 | |
| }, | |
| { | |
| "date": 15868, | |
| "open": 439.5, | |
| "high": 441.25, | |
| "low": 431.5, | |
| "close": 432.19, | |
| "volume": 9.4724e+06, | |
| "adjusted": 432.19 | |
| }, | |
| { | |
| "date": 15869, | |
| "open": 432.5, | |
| "high": 437.14, | |
| "low": 428.75, | |
| "close": 435.96, | |
| "volume": 1.0208e+07, | |
| "adjusted": 435.96 | |
| }, | |
| { | |
| "date": 15870, | |
| "open": 435.4, | |
| "high": 436.29, | |
| "low": 428.5, | |
| "close": 430.05, | |
| "volume": 9.7095e+06, | |
| "adjusted": 430.05 | |
| }, | |
| { | |
| "date": 15873, | |
| "open": 431.44, | |
| "high": 435.7, | |
| "low": 430.36, | |
| "close": 432, | |
| "volume": 9.2648e+06, | |
| "adjusted": 432 | |
| }, | |
| { | |
| "date": 15874, | |
| "open": 431.56, | |
| "high": 434.9, | |
| "low": 430.21, | |
| "close": 431.77, | |
| "volume": 6.9652e+06, | |
| "adjusted": 431.77 | |
| } | |
| ] | |
| var y1 = data.map(function (d) { return { date: new Date(+d[opts.x] * 86400000), y: d[opts.y]} }); | |
| var y2 = data.map(function (d) { return { date: new Date(+d[opts.x] * 86400000), y: d[opts.y2]} }); | |
| data = [{ key: opts.y, values: y1 }, { key: opts.y2, bar: true, values: y2}]; | |
| nv.addGraph(function() { | |
| var chart = nv.models[opts.type]() | |
| .x(function(d) { return d[opts.x] }) | |
| //.y(function(d) { return d[opts.y] }) | |
| .width(opts.width) | |
| .height(opts.height) | |
| chart.xAxis | |
| .tickFormat(function (d) { | |
| return d3.time.format('%b %d, %Y')(new Date(d)); | |
| }) | |
| d3.select("#" + opts.id) | |
| .append('svg') | |
| .datum(data) | |
| .transition().duration(500) | |
| .call(chart); | |
| nv.utils.windowResize(chart.update); | |
| return chart; | |
| }); | |
| }; | |
| </script> | |
| </body> | |
| </html> |
Sign up for free
to join this conversation on GitHub.
Already have an account?
Sign in to comment