Skip to content

Instantly share code, notes, and snippets.

@lumentut

lumentut/mockTimeSeriesData.json

Created March 25, 2023 12:09
Show Gist options
  • Save lumentut/e68d6f8ca89b384a40ba8dd06ce60f2b to your computer and use it in GitHub Desktop.
Save lumentut/e68d6f8ca89b384a40ba8dd06ce60f2b to your computer and use it in GitHub Desktop.
Download ZIP
Raw
mockTimeSeriesData.json
{
"Meta Data": {
"1. Information": "Daily Time Series with Splits and Dividend Events",
"2. Symbol": "SPY",
"3. Last Refreshed": "2023-03-24",
"4. Output Size": "Compact",
"5. Time Zone": "US/Eastern"
},
"Time Series (Daily)": {
"2023-03-24": {
"1. open": "391.841",
"2. high": "395.84",
"3. low": "389.4",
"4. close": "395.75",
"5. adjusted close": "395.75",
"6. volume": "107770124",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2023-03-23": {
"1. open": "395.09",
"2. high": "399.29",
"3. low": "390.35",
"4. close": "393.17",
"5. adjusted close": "393.17",
"6. volume": "119351319",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2023-03-22": {
"1. open": "398.73",
"2. high": "402.49",
"3. low": "392.07",
"4. close": "392.11",
"5. adjusted close": "392.11",
"6. volume": "111746583",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2023-03-21": {
"1. open": "397.24",
"2. high": "399.41",
"3. low": "395.58",
"4. close": "398.91",
"5. adjusted close": "398.91",
"6. volume": "91524248",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2023-03-20": {
"1. open": "390.8",
"2. high": "394.17",
"3. low": "390.07",
"4. close": "393.74",
"5. adjusted close": "393.74",
"6. volume": "93055783",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2023-03-17": {
"1. open": "393.22",
"2. high": "394.4",
"3. low": "388.55",
"4. close": "389.99",
"5. adjusted close": "389.99",
"6. volume": "140553411",
"7. dividend amount": "1.5062",
"8. split coefficient": "1.0"
},
"2023-03-16": {
"1. open": "386.82",
"2. high": "396.47",
"3. low": "386.29",
"4. close": "396.11",
"5. adjusted close": "394.586045334938",
"6. volume": "143753940",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2023-03-15": {
"1. open": "385.89",
"2. high": "389.49",
"3. low": "383.71",
"4. close": "389.28",
"5. adjusted close": "387.782322405353",
"6. volume": "172996933",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2023-03-14": {
"1. open": "390.5",
"2. high": "393.45",
"3. low": "387.05",
"4. close": "391.73",
"5. adjusted close": "390.222896516258",
"6. volume": "149752357",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2023-03-13": {
"1. open": "381.81",
"2. high": "390.39",
"3. low": "380.65",
"4. close": "385.36",
"5. adjusted close": "383.877403827905",
"6. volume": "157789967",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2023-03-10": {
"1. open": "390.99",
"2. high": "393.16",
"3. low": "384.32",
"4. close": "385.91",
"5. adjusted close": "384.425287811986",
"6. volume": "189252996",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2023-03-09": {
"1. open": "399.74",
"2. high": "401.48",
"3. low": "390.53",
"4. close": "391.56",
"5. adjusted close": "390.053550557543",
"6. volume": "111945322",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2023-03-08": {
"1. open": "398.39",
"2. high": "399.71",
"3. low": "396.59",
"4. close": "398.92",
"5. adjusted close": "397.385234417241",
"6. volume": "74746632",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2023-03-07": {
"1. open": "404.42",
"2. high": "404.67",
"3. low": "397.625",
"4. close": "398.27",
"5. adjusted close": "396.737735163327",
"6. volume": "108310596",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2023-03-06": {
"1. open": "405.05",
"2. high": "407.45",
"3. low": "404.01",
"4. close": "404.47",
"5. adjusted close": "402.913881892965",
"6. volume": "72795946",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2023-03-03": {
"1. open": "399.71",
"2. high": "404.45",
"3. low": "399.03",
"4. close": "404.19",
"5. adjusted close": "402.634959137433",
"6. volume": "90119952",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2023-03-02": {
"1. open": "392.68",
"2. high": "398.69",
"3. low": "392.33",
"4. close": "397.81",
"5. adjusted close": "396.279504922096",
"6. volume": "85404726",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2023-03-01": {
"1. open": "395.41",
"2. high": "396.69",
"3. low": "393.38",
"4. close": "394.74",
"5. adjusted close": "393.221316138227",
"6. volume": "99706823",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2023-02-28": {
"1. open": "397.23",
"2. high": "399.28",
"3. low": "396.15",
"4. close": "396.26",
"5. adjusted close": "394.735468239687",
"6. volume": "96438567",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2023-02-27": {
"1. open": "399.87",
"2. high": "401.29",
"3. low": "396.75",
"4. close": "397.73",
"5. adjusted close": "396.19981270623",
"6. volume": "80444736",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2023-02-24": {
"1. open": "395.42",
"2. high": "397.25",
"3. low": "393.64",
"4. close": "396.38",
"5. adjusted close": "394.855006563486",
"6. volume": "108194413",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2023-02-23": {
"1. open": "401.56",
"2. high": "402.2",
"3. low": "396.25",
"4. close": "400.66",
"5. adjusted close": "399.118540112333",
"6. volume": "96242399",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2023-02-22": {
"1. open": "399.52",
"2. high": "401.13",
"3. low": "397.02",
"4. close": "398.54",
"5. adjusted close": "397.006696391876",
"6. volume": "83742293",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2023-02-21": {
"1. open": "403.06",
"2. high": "404.16",
"3. low": "398.82",
"4. close": "399.09",
"5. adjusted close": "397.554580375957",
"6. volume": "82655924",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2023-02-17": {
"1. open": "406.06",
"2. high": "407.51",
"3. low": "404.05",
"4. close": "407.26",
"5. adjusted close": "405.693147921301",
"6. volume": "89257815",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2023-02-16": {
"1. open": "408.79",
"2. high": "412.91",
"3. low": "408.14",
"4. close": "408.28",
"5. adjusted close": "406.709223673597",
"6. volume": "76431469",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2023-02-15": {
"1. open": "410.35",
"2. high": "414.06",
"3. low": "409.47",
"4. close": "413.98",
"5. adjusted close": "412.38729405407",
"6. volume": "61685279",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2023-02-14": {
"1. open": "411.24",
"2. high": "415.05",
"3. low": "408.511",
"4. close": "412.64",
"5. adjusted close": "411.052449438309",
"6. volume": "88389313",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2023-02-13": {
"1. open": "408.72",
"2. high": "412.97",
"3. low": "408.24",
"4. close": "412.83",
"5. adjusted close": "411.241718450992",
"6. volume": "64913539",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2023-02-10": {
"1. open": "405.86",
"2. high": "408.44",
"3. low": "405.01",
"4. close": "408.04",
"5. adjusted close": "406.470147025998",
"6. volume": "70769715",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2023-02-09": {
"1. open": "414.41",
"2. high": "414.57",
"3. low": "405.81",
"4. close": "407.09",
"5. adjusted close": "405.523801962585",
"6. volume": "78694859",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2023-02-08": {
"1. open": "413.13",
"2. high": "414.53",
"3. low": "409.93",
"4. close": "410.65",
"5. adjusted close": "409.070105568635",
"6. volume": "76227462",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2023-02-07": {
"1. open": "408.87",
"2. high": "416.49",
"3. low": "407.57",
"4. close": "415.19",
"5. adjusted close": "413.592638819047",
"6. volume": "90990745",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2023-02-06": {
"1. open": "409.79",
"2. high": "411.29",
"3. low": "408.1",
"4. close": "409.83",
"5. adjusted close": "408.253260356006",
"6. volume": "60295325",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2023-02-03": {
"1. open": "411.59",
"2. high": "416.97",
"3. low": "411.09",
"4. close": "412.35",
"5. adjusted close": "410.763565155794",
"6. volume": "94736781",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2023-02-02": {
"1. open": "414.86",
"2. high": "418.31",
"3. low": "412.88",
"4. close": "416.78",
"5. adjusted close": "415.17652160939",
"6. volume": "101654463",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2023-02-01": {
"1. open": "405.211",
"2. high": "413.67",
"3. low": "402.35",
"4. close": "410.8",
"5. adjusted close": "409.219528473385",
"6. volume": "101459155",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2023-01-31": {
"1. open": "401.13",
"2. high": "406.53",
"3. low": "400.77",
"4. close": "406.48",
"5. adjusted close": "404.916148816605",
"6. volume": "86811786",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2023-01-30": {
"1. open": "402.8",
"2. high": "405.13",
"3. low": "400.28",
"4. close": "400.59",
"5. adjusted close": "399.04880942345",
"6. volume": "74202018",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2023-01-27": {
"1. open": "403.655",
"2. high": "408.16",
"3. low": "403.44",
"4. close": "405.68",
"5. adjusted close": "404.119226657942",
"6. volume": "68346180",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2023-01-26": {
"1. open": "403.13",
"2. high": "404.92",
"3. low": "400.03",
"4. close": "404.75",
"5. adjusted close": "403.192804648497",
"6. volume": "72287425",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2023-01-25": {
"1. open": "395.95",
"2. high": "400.7",
"3. low": "393.56",
"4. close": "400.35",
"5. adjusted close": "398.809732775851",
"6. volume": "84800251",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2023-01-24": {
"1. open": "398.88",
"2. high": "401.15",
"3. low": "397.64",
"4. close": "400.2",
"5. adjusted close": "398.660309871102",
"6. volume": "59524911",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2023-01-23": {
"1. open": "396.72",
"2. high": "402.645",
"3. low": "395.72",
"4. close": "400.63",
"5. adjusted close": "399.088655531383",
"6. volume": "84178797",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2023-01-20": {
"1. open": "390.1",
"2. high": "396.04",
"3. low": "388.38",
"4. close": "395.88",
"5. adjusted close": "394.356930214322",
"6. volume": "91806356",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2023-01-19": {
"1. open": "389.36",
"2. high": "391.08",
"3. low": "387.26",
"4. close": "388.64",
"5. adjusted close": "387.144784678423",
"6. volume": "86958919",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2023-01-18": {
"1. open": "399.01",
"2. high": "400.12",
"3. low": "391.28",
"4. close": "391.49",
"5. adjusted close": "389.98381986866",
"6. volume": "99632262",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2023-01-17": {
"1. open": "398.48",
"2. high": "400.23",
"3. low": "397.06",
"4. close": "397.77",
"5. adjusted close": "396.239658814163",
"6. volume": "62677281",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2023-01-13": {
"1. open": "393.62",
"2. high": "399.1",
"3. low": "393.34",
"4. close": "398.5",
"5. adjusted close": "396.966850283943",
"6. volume": "63903932",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2023-01-12": {
"1. open": "396.67",
"2. high": "398.485",
"3. low": "392.42",
"4. close": "396.96",
"5. adjusted close": "395.432775128517",
"6. volume": "90157699",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2023-01-11": {
"1. open": "392.23",
"2. high": "395.6",
"3. low": "391.38",
"4. close": "395.52",
"5. adjusted close": "393.998315242924",
"6. volume": "68881080",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2023-01-10": {
"1. open": "387.25",
"2. high": "390.65",
"3. low": "386.27",
"4. close": "390.58",
"5. adjusted close": "389.07732091318",
"6. volume": "65358094",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2023-01-09": {
"1. open": "390.37",
"2. high": "393.7",
"3. low": "387.67",
"4. close": "387.86",
"5. adjusted close": "386.367785573727",
"6. volume": "73978071",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2023-01-06": {
"1. open": "382.61",
"2. high": "389.25",
"3. low": "379.4127",
"4. close": "388.08",
"5. adjusted close": "386.586939167359",
"6. volume": "104189603",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2023-01-05": {
"1. open": "381.72",
"2. high": "381.84",
"3. low": "378.76",
"4. close": "379.38",
"5. adjusted close": "377.9204106919",
"6. volume": "76970456",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2023-01-04": {
"1. open": "383.18",
"2. high": "385.88",
"3. low": "380.0",
"4. close": "383.76",
"5. adjusted close": "382.283559510579",
"6. volume": "85934098",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2023-01-03": {
"1. open": "384.37",
"2. high": "386.43",
"3. low": "377.831",
"4. close": "380.82",
"5. adjusted close": "379.354870577493",
"6. volume": "74850731",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2022-12-30": {
"1. open": "380.64",
"2. high": "382.58",
"3. low": "378.43",
"4. close": "382.43",
"5. adjusted close": "380.958676421802",
"6. volume": "84022205",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2022-12-29": {
"1. open": "379.63",
"2. high": "384.35",
"3. low": "379.08",
"4. close": "383.44",
"5. adjusted close": "381.964790647114",
"6. volume": "66970877",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2022-12-28": {
"1. open": "381.33",
"2. high": "383.39",
"3. low": "376.42",
"4. close": "376.66",
"5. adjusted close": "375.210875352447",
"6. volume": "70911520",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2022-12-27": {
"1. open": "382.79",
"2. high": "383.15",
"3. low": "379.65",
"4. close": "381.4",
"5. adjusted close": "379.932639142524",
"6. volume": "51638180",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2022-12-23": {
"1. open": "379.65",
"2. high": "383.06",
"3. low": "378.03",
"4. close": "382.91",
"5. adjusted close": "381.436829717",
"6. volume": "59857329",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2022-12-22": {
"1. open": "383.05",
"2. high": "386.2134",
"3. low": "374.77",
"4. close": "380.72",
"5. adjusted close": "379.255255307661",
"6. volume": "100120855",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2022-12-21": {
"1. open": "383.25",
"2. high": "387.41",
"3. low": "382.69",
"4. close": "386.23",
"5. adjusted close": "384.744056675451",
"6. volume": "78167369",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2022-12-20": {
"1. open": "379.23",
"2. high": "382.23",
"3. low": "377.85",
"4. close": "380.54",
"5. adjusted close": "379.075947821961",
"6. volume": "74427240",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2022-12-19": {
"1. open": "383.47",
"2. high": "383.82",
"3. low": "378.28",
"4. close": "380.02",
"5. adjusted close": "378.557948418831",
"6. volume": "79878103",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2022-12-16": {
"1. open": "385.18",
"2. high": "386.575",
"3. low": "381.04",
"4. close": "383.27",
"5. adjusted close": "381.795444688399",
"6. volume": "119857952",
"7. dividend amount": "1.7814",
"8. split coefficient": "1.0"
},
"2022-12-15": {
"1. open": "394.3",
"2. high": "395.25",
"3. low": "387.885",
"4. close": "389.63",
"5. adjusted close": "386.335328514429",
"6. volume": "117705889",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2022-12-14": {
"1. open": "401.61",
"2. high": "405.5",
"3. low": "396.31",
"4. close": "399.4",
"5. adjusted close": "396.022714392277",
"6. volume": "108111349",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2022-12-13": {
"1. open": "410.22",
"2. high": "410.49",
"3. low": "399.07",
"4. close": "401.97",
"5. adjusted close": "398.570982734761",
"6. volume": "123782534",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2022-12-12": {
"1. open": "394.11",
"2. high": "398.95",
"3. low": "393.412",
"4. close": "398.95",
"5. adjusted close": "395.576519546317",
"6. volume": "75405835",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2022-12-09": {
"1. open": "394.94",
"2. high": "397.62",
"3. low": "393.15",
"4. close": "393.28",
"5. adjusted close": "389.954464487217",
"6. volume": "81447733",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2022-12-08": {
"1. open": "395.14",
"2. high": "397.36",
"3. low": "393.2684",
"4. close": "396.24",
"5. adjusted close": "392.889435029534",
"6. volume": "60737912",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2022-12-07": {
"1. open": "392.94",
"2. high": "395.64",
"3. low": "391.97",
"4. close": "393.16",
"5. adjusted close": "389.835479194961",
"6. volume": "65927896",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2022-12-06": {
"1. open": "399.42",
"2. high": "399.99",
"3. low": "391.64",
"4. close": "393.83",
"5. adjusted close": "390.499813743391",
"6. volume": "77972217",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2022-12-05": {
"1. open": "403.95",
"2. high": "404.93",
"3. low": "398.17",
"4. close": "399.59",
"5. adjusted close": "396.211107771682",
"6. volume": "77289815",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2022-12-02": {
"1. open": "402.25",
"2. high": "407.86",
"3. low": "402.14",
"4. close": "406.91",
"5. adjusted close": "403.469210599302",
"6. volume": "85342731",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2022-12-01": {
"1. open": "408.77",
"2. high": "410.0",
"3. low": "404.75",
"4. close": "407.38",
"5. adjusted close": "403.935236327305",
"6. volume": "76398170",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2022-11-30": {
"1. open": "395.49",
"2. high": "407.68",
"3. low": "393.48",
"4. close": "407.68",
"5. adjusted close": "404.232699557945",
"6. volume": "144566653",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2022-11-29": {
"1. open": "396.05",
"2. high": "397.3",
"3. low": "393.3",
"4. close": "395.23",
"5. adjusted close": "391.887975486379",
"6. volume": "52310039",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2022-11-28": {
"1. open": "399.09",
"2. high": "400.81",
"3. low": "395.11",
"4. close": "395.91",
"5. adjusted close": "392.56222547583",
"6. volume": "68021749",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2022-11-25": {
"1. open": "401.83",
"2. high": "402.91",
"3. low": "401.535",
"4. close": "402.33",
"5. adjusted close": "398.927938611529",
"6. volume": "30545434",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2022-11-23": {
"1. open": "399.55",
"2. high": "402.93",
"3. low": "399.31",
"4. close": "402.42",
"5. adjusted close": "399.017177580721",
"6. volume": "68261628",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2022-11-22": {
"1. open": "396.63",
"2. high": "400.07",
"3. low": "395.1527",
"4. close": "399.9",
"5. adjusted close": "396.518486443344",
"6. volume": "60429025",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2022-11-21": {
"1. open": "394.64",
"2. high": "395.82",
"3. low": "392.66",
"4. close": "394.59",
"5. adjusted close": "391.253387261013",
"6. volume": "51243189",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2022-11-18": {
"1. open": "397.74",
"2. high": "397.81",
"3. low": "393.04",
"4. close": "396.03",
"5. adjusted close": "392.681210768086",
"6. volume": "92922451",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2022-11-17": {
"1. open": "390.46",
"2. high": "394.95",
"3. low": "390.14",
"4. close": "394.24",
"5. adjusted close": "390.906346825266",
"6. volume": "74496255",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2022-11-16": {
"1. open": "396.78",
"2. high": "397.78",
"3. low": "394.79",
"4. close": "395.45",
"5. adjusted close": "392.106115188848",
"6. volume": "68508454",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2022-11-15": {
"1. open": "401.15",
"2. high": "402.31",
"3. low": "394.49",
"4. close": "398.49",
"5. adjusted close": "395.120409259335",
"6. volume": "93194452",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2022-11-14": {
"1. open": "396.66",
"2. high": "400.1799",
"3. low": "394.83",
"4. close": "395.12",
"5. adjusted close": "391.778905635144",
"6. volume": "71893165",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2022-11-11": {
"1. open": "395.59",
"2. high": "399.35",
"3. low": "393.61",
"4. close": "398.51",
"5. adjusted close": "395.140240141378",
"6. volume": "93839872",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2022-11-10": {
"1. open": "388.05",
"2. high": "395.04",
"3. low": "385.642",
"4. close": "394.69",
"5. adjusted close": "391.352541671226",
"6. volume": "141455847",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2022-11-09": {
"1. open": "379.93",
"2. high": "381.14",
"3. low": "373.61",
"4. close": "374.13",
"5. adjusted close": "370.966394931353",
"6. volume": "78495470",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2022-11-08": {
"1. open": "381.11",
"2. high": "385.12",
"3. low": "377.72",
"4. close": "382.0",
"5. adjusted close": "378.769847015147",
"6. volume": "84641062",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2022-11-07": {
"1. open": "377.71",
"2. high": "380.57",
"3. low": "375.53",
"4. close": "379.95",
"5. adjusted close": "376.737181605773",
"6. volume": "68286947",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2022-11-04": {
"1. open": "377.0",
"2. high": "378.87",
"3. low": "370.0",
"4. close": "376.35",
"5. adjusted close": "373.167622838091",
"6. volume": "103505182",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2022-11-03": {
"1. open": "371.465",
"2. high": "374.2",
"3. low": "368.79",
"4. close": "371.01",
"5. adjusted close": "367.872777332696",
"6. volume": "87100115",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2022-11-02": {
"1. open": "383.9",
"2. high": "388.63",
"3. low": "374.76",
"4. close": "374.87",
"5. adjusted close": "371.700137566932",
"6. volume": "126990356",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2022-11-01": {
"1. open": "390.14",
"2. high": "390.39",
"3. low": "383.29",
"4. close": "384.52",
"5. adjusted close": "381.268538152524",
"6. volume": "85407598",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
},
"2022-10-31": {
"1. open": "386.44",
"2. high": "388.4",
"3. low": "385.26",
"4. close": "386.21",
"5. adjusted close": "382.944247685131",
"6. volume": "96631258",
"7. dividend amount": "0.0000",
"8. split coefficient": "1.0"
}
}
}
Sign up for free to join this conversation on GitHub. Already have an account? Sign in to comment